date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-02-26 09:30:00,25.92,25.92,25.75,25.76,125800.0,21.2706,21.2706,21.1311,21.1393,125800.0
2008-02-26 10:00:00,25.78,25.79,25.7,25.72,22800.0,21.1557,21.164,21.0901,21.1065,22800.0
2008-02-26 10:30:00,25.73,25.94,25.71,25.94,56000.0,21.1147,21.287,21.0983,21.287,56000.0
2008-02-26 11:00:00,25.94,26.0,25.9,25.97,66800.0,21.287,21.3363,21.2542,21.3117,66800.0
2008-02-26 11:30:00,25.96,26.03,25.91,26.03,33500.0,21.3035,21.3609,21.2624,21.3609,33500.0
2008-02-26 12:00:00,26.03,26.24,26.03,26.2,80700.0,21.3609,21.5332,21.3609,21.5004,80700.0
2008-02-26 12:30:00,26.2,26.2,26.15,26.19,57900.0,21.5004,21.5004,21.4594,21.4922,57900.0
2008-02-26 13:00:00,26.19,26.23,26.19,26.23,46000.0,21.4922,21.525,21.4922,21.525,46000.0
2008-02-26 13:30:00,26.23,26.23,26.14,26.14,62200.0,21.525,21.525,21.4512,21.4512,62200.0
2008-02-26 14:00:00,26.14,26.22,26.14,26.22,75500.0,21.4512,21.5168,21.4512,21.5168,75500.0
2008-02-26 14:30:00,26.22,26.27,26.21,26.27,41200.0,21.5168,21.5579,21.5086,21.5579,41200.0
2008-02-26 15:00:00,26.27,26.27,26.13,26.15,67900.0,21.5579,21.5579,21.443,21.4594,67900.0
2008-02-26 15:30:00,26.19,26.24,26.13,26.16,77500.0,21.4922,21.5332,21.443,21.4676,77500.0
2008-02-27 09:30:00,26.01,26.13,25.9,25.97,260400.0,21.3445,21.443,21.2542,21.3117,260400.0
2008-02-27 10:00:00,25.97,26.02,25.9,25.92,89900.0,21.3117,21.3527,21.2542,21.2706,89900.0
2008-02-27 10:30:00,25.9,26.27,25.86,26.17,115200.0,21.2542,21.5579,21.2214,21.4758,115200.0
2008-02-27 11:00:00,26.16,26.19,26.1,26.16,42200.0,21.4676,21.4922,21.4183,21.4676,42200.0
2008-02-27 11:30:00,26.16,26.2,26.08,26.2,32800.0,21.4676,21.5004,21.4019,21.5004,32800.0
2008-02-27 12:00:00,26.2,26.2,26.05,26.08,28700.0,21.5004,21.5004,21.3773,21.4019,28700.0
2008-02-27 12:30:00,26.08,26.19,26.08,26.16,53000.0,21.4019,21.4922,21.4019,21.4676,53000.0
2008-02-27 13:00:00,26.16,26.17,26.1,26.15,55100.0,21.4676,21.4758,21.4183,21.4594,55100.0
2008-02-27 13:30:00,26.15,26.15,26.05,26.08,22700.0,21.4594,21.4594,21.3773,21.4019,22700.0
2008-02-27 14:00:00,26.08,26.08,26.02,26.03,31000.0,21.4019,21.4019,21.3527,21.3609,31000.0
2008-02-27 14:30:00,26.03,26.03,25.99,26.02,75000.0,21.3609,21.3609,21.3281,21.3527,75000.0
2008-02-27 15:00:00,26.09,26.09,26.05,26.09,24900.0,21.4101,21.4101,21.3773,21.4101,24900.0
2008-02-27 15:30:00,26.09,26.09,26.04,26.07,49100.0,21.4101,21.4101,21.3691,21.3937,49100.0
2008-02-28 09:30:00,25.87,26.0,25.79,25.89,187600.0,21.2296,21.3363,21.164,21.246,187600.0
2008-02-28 10:00:00,25.89,25.98,25.85,25.98,36000.0,21.246,21.3199,21.2132,21.3199,36000.0
2008-02-28 10:30:00,25.98,26.03,25.91,25.96,41700.0,21.3199,21.3609,21.2624,21.3035,41700.0
2008-02-28 11:00:00,25.96,25.96,25.76,25.77,68000.0,21.3035,21.3035,21.1393,21.1475,68000.0
2008-02-28 11:30:00,25.77,25.77,25.7,25.71,54100.0,21.1475,21.1475,21.0901,21.0983,54100.0
2008-02-28 12:00:00,25.71,25.71,25.67,25.69,53400.0,21.0983,21.0983,21.0655,21.0819,53400.0
2008-02-28 12:30:00,25.69,25.73,25.69,25.69,32100.0,21.0819,21.1147,21.0819,21.0819,32100.0
2008-02-28 13:00:00,25.68,25.76,25.66,25.73,32000.0,21.0737,21.1393,21.0573,21.1147,32000.0
2008-02-28 13:30:00,25.73,25.73,25.71,25.72,49400.0,21.1147,21.1147,21.0983,21.1065,49400.0
2008-02-28 14:00:00,25.72,25.82,25.72,25.81,54800.0,21.1065,21.1886,21.1065,21.1804,54800.0
2008-02-28 14:30:00,25.8,25.87,25.8,25.87,58100.0,21.1722,21.2296,21.1722,21.2296,58100.0
2008-02-28 15:00:00,25.87,25.87,25.75,25.75,55600.0,21.2296,21.2296,21.1311,21.1311,55600.0
2008-02-28 15:30:00,25.75,25.78,25.7,25.7,107800.0,21.1311,21.1557,21.0901,21.0901,107800.0
2008-02-29 09:30:00,25.21,25.33,25.09,25.13,130800.0,20.688,20.7865,20.5895,20.6223,130800.0
2008-02-29 10:00:00,25.14,25.14,25.02,25.04,68800.0,20.6305,20.6305,20.5321,20.5485,68800.0
2008-02-29 10:30:00,25.04,25.04,24.99,25.01,107400.0,20.5485,20.5485,20.5075,20.5239,107400.0
2008-02-29 11:00:00,25.01,25.01,25.0,25.01,41400.0,20.5239,20.5239,20.5157,20.5239,41400.0
2008-02-29 11:30:00,25.01,25.1,25.01,25.06,55500.0,20.5239,20.5977,20.5239,20.5649,55500.0
2008-02-29 12:00:00,25.06,25.06,25.0,25.01,32800.0,20.5649,20.5649,20.5157,20.5239,32800.0
2008-02-29 12:30:00,25.01,25.01,24.99,25.0,33400.0,20.5239,20.5239,20.5075,20.5157,33400.0
2008-02-29 13:00:00,25.0,25.07,24.99,25.07,35100.0,20.5157,20.5731,20.5075,20.5731,35100.0
2008-02-29 13:30:00,25.05,25.05,24.93,24.93,71300.0,20.5567,20.5567,20.4582,20.4582,71300.0
2008-02-29 14:00:00,24.92,24.93,24.88,24.88,41600.0,20.45,20.4582,20.4172,20.4172,41600.0
2008-02-29 14:30:00,24.88,24.9,24.85,24.86,27200.0,20.4172,20.4336,20.3926,20.4008,27200.0
2008-02-29 15:00:00,24.86,24.98,24.82,24.84,70500.0,20.4008,20.4992,20.3679,20.3844,70500.0
2008-02-29 15:30:00,24.85,24.85,24.73,24.77,138600.0,20.3926,20.3926,20.2941,20.3269,138600.0
2008-03-03 09:30:00,24.23,24.33,23.88,23.95,111100.0,19.8838,19.9658,19.5966,19.654,111100.0
2008-03-03 10:00:00,23.95,24.27,23.92,24.26,109900.0,19.654,19.9166,19.6294,19.9084,109900.0
2008-03-03 10:30:00,24.26,24.26,24.0,24.08,129700.0,19.9084,19.9084,19.695,19.7607,129700.0
2008-03-03 11:00:00,24.05,24.06,23.99,24.01,47900.0,19.7361,19.7443,19.6868,19.7032,47900.0
2008-03-03 11:30:00,24.02,24.16,24.02,24.16,50800.0,19.7114,19.8263,19.7114,19.8263,50800.0
2008-03-03 12:00:00,24.19,24.25,24.12,24.25,21700.0,19.851,19.9002,19.7935,19.9002,21700.0
2008-03-03 12:30:00,24.25,24.25,24.23,24.23,25200.0,19.9002,19.9002,19.8838,19.8838,25200.0
2008-03-03 13:00:00,24.23,24.23,24.17,24.17,10200.0,19.8838,19.8838,19.8345,19.8345,10200.0
2008-03-03 13:30:00,24.17,24.17,24.11,24.12,14600.0,19.8345,19.8345,19.7853,19.7935,14600.0
2008-03-03 14:00:00,24.12,24.15,24.05,24.05,19900.0,19.7935,19.8181,19.7361,19.7361,19900.0
2008-03-03 14:30:00,24.05,24.08,23.96,24.0,26900.0,19.7361,19.7607,19.6622,19.695,26900.0
2008-03-03 15:00:00,24.0,24.07,23.97,24.06,16100.0,19.695,19.7525,19.6704,19.7443,16100.0
2008-03-03 15:30:00,24.06,24.16,24.05,24.14,23500.0,19.7443,19.8263,19.7361,19.8099,23500.0
2008-03-04 09:30:00,23.56,23.62,23.29,23.6,127100.0,19.334,19.3832,19.1124,19.3668,127100.0
2008-03-04 10:00:00,23.6,23.64,23.53,23.62,41700.0,19.3668,19.3996,19.3093,19.3832,41700.0
2008-03-04 10:30:00,23.6,23.6,23.37,23.37,85700.0,19.3668,19.3668,19.178,19.178,85700.0
2008-03-04 11:00:00,23.41,23.41,23.3,23.3,59600.0,19.2109,19.2109,19.1206,19.1206,59600.0
2008-03-04 11:30:00,23.33,23.35,23.28,23.28,30700.0,19.1452,19.1616,19.1042,19.1042,30700.0
2008-03-04 12:00:00,23.28,23.35,23.28,23.33,34200.0,19.1042,19.1616,19.1042,19.1452,34200.0
2008-03-04 12:30:00,23.33,23.35,23.28,23.28,21800.0,19.1452,19.1616,19.1042,19.1042,21800.0
2008-03-04 13:00:00,23.3,23.32,23.26,23.31,48800.0,19.1206,19.137,19.0878,19.1288,48800.0
2008-03-04 13:30:00,23.31,23.31,23.22,23.22,21100.0,19.1288,19.1288,19.0549,19.0549,21100.0
2008-03-04 14:00:00,23.23,23.29,23.18,23.27,27900.0,19.0632,19.1124,19.0221,19.096,27900.0
2008-03-04 14:30:00,23.29,23.41,23.25,23.32,12600.0,19.1124,19.2109,19.0796,19.137,12600.0
2008-03-04 15:00:00,23.33,23.56,23.33,23.47,61300.0,19.1452,19.334,19.1452,19.2601,61300.0
2008-03-04 15:30:00,23.5,23.64,23.47,23.61,38000.0,19.2847,19.3996,19.2601,19.375,38000.0
2008-03-05 09:30:00,23.97,24.0,23.76,23.95,74400.0,19.6704,19.695,19.4981,19.654,74400.0
2008-03-05 10:00:00,23.95,24.17,23.95,24.05,79900.0,19.654,19.8345,19.654,19.7361,79900.0
2008-03-05 10:30:00,24.05,24.09,24.0,24.07,57000.0,19.7361,19.7689,19.695,19.7525,57000.0
2008-03-05 11:00:00,24.07,24.07,24.03,24.05,18900.0,19.7525,19.7525,19.7197,19.7361,18900.0
2008-03-05 11:30:00,24.08,24.1,24.0,24.05,30400.0,19.7607,19.7771,19.695,19.7361,30400.0
2008-03-05 12:00:00,24.05,24.17,24.03,24.04,52400.0,19.7361,19.8345,19.7197,19.7279,52400.0
2008-03-05 12:30:00,24.09,24.09,23.98,24.06,40700.0,19.7689,19.7689,19.6786,19.7443,40700.0
2008-03-05 13:00:00,24.06,24.06,23.87,23.89,98300.0,19.7443,19.7443,19.5884,19.6048,98300.0
2008-03-05 13:30:00,23.89,23.89,23.76,23.78,31800.0,19.6048,19.6048,19.4981,19.5145,31800.0
2008-03-05 14:00:00,23.78,23.89,23.77,23.87,40600.0,19.5145,19.6048,19.5063,19.5884,40600.0
2008-03-05 14:30:00,23.87,23.96,23.81,23.93,44200.0,19.5884,19.6622,19.5391,19.6376,44200.0
2008-03-05 15:00:00,23.9,23.91,23.8,23.89,66500.0,19.613,19.6212,19.5309,19.6048,66500.0
2008-03-05 15:30:00,23.82,23.95,23.82,23.95,30200.0,19.5473,19.654,19.5473,19.654,30200.0
2008-03-06 09:30:00,24.04,24.06,23.79,23.79,33300.0,19.7279,19.7443,19.5227,19.5227,33300.0
2008-03-06 10:00:00,23.77,23.8,23.68,23.78,14000.0,19.5063,19.5309,19.4324,19.5145,14000.0
2008-03-06 10:30:00,23.78,23.82,23.78,23.79,16700.0,19.5145,19.5473,19.5145,19.5227,16700.0
2008-03-06 11:00:00,23.78,23.79,23.68,23.74,46600.0,19.5145,19.5227,19.4324,19.4817,46600.0
2008-03-06 11:30:00,23.74,23.74,23.61,23.66,59300.0,19.4817,19.4817,19.375,19.416,59300.0
2008-03-06 12:00:00,23.66,23.66,23.56,23.63,35700.0,19.416,19.416,19.334,19.3914,35700.0
2008-03-06 12:30:00,23.63,23.68,23.56,23.62,15400.0,19.3914,19.4324,19.334,19.3832,15400.0
2008-03-06 13:00:00,23.62,23.62,23.56,23.59,11200.0,19.3832,19.3832,19.334,19.3586,11200.0
2008-03-06 13:30:00,23.58,23.59,23.54,23.59,13100.0,19.3504,19.3586,19.3175,19.3586,13100.0
2008-03-06 14:00:00,23.59,23.62,23.53,23.6,18200.0,19.3586,19.3832,19.3093,19.3668,18200.0
2008-03-06 14:30:00,23.6,23.6,23.52,23.56,24700.0,19.3668,19.3668,19.3011,19.334,24700.0
2008-03-06 15:00:00,23.55,23.56,23.39,23.42,59500.0,19.3258,19.334,19.1945,19.2191,59500.0
2008-03-06 15:30:00,23.42,23.42,23.15,23.17,80600.0,19.2191,19.2191,18.9975,19.0139,80600.0
2008-03-07 09:30:00,22.59,23.01,22.52,23.0,120400.0,18.5379,18.8826,18.4805,18.8744,120400.0
2008-03-07 10:00:00,23.03,23.03,22.82,22.94,36500.0,18.899,18.899,18.7267,18.8252,36500.0
2008-03-07 10:30:00,22.94,23.09,22.9,22.99,28200.0,18.8252,18.9483,18.7923,18.8662,28200.0
2008-03-07 11:00:00,22.98,22.98,22.85,22.88,23200.0,18.858,18.858,18.7513,18.7759,23200.0
2008-03-07 11:30:00,22.9,22.9,22.69,22.82,24100.0,18.7923,18.7923,18.62,18.7267,24100.0
2008-03-07 12:00:00,22.77,22.81,22.67,22.8,26000.0,18.6857,18.7185,18.6036,18.7103,26000.0
2008-03-07 12:30:00,22.8,22.99,22.75,22.83,28900.0,18.7103,18.8662,18.6692,18.7349,28900.0
2008-03-07 13:00:00,22.83,22.85,22.71,22.72,25900.0,18.7349,18.7513,18.6364,18.6446,25900.0
2008-03-07 13:30:00,22.78,22.78,22.66,22.76,17600.0,18.6939,18.6939,18.5954,18.6775,17600.0
2008-03-07 14:00:00,22.75,22.75,22.57,22.6,27700.0,18.6692,18.6692,18.5215,18.5462,27700.0
2008-03-07 14:30:00,22.6,22.64,22.55,22.6,20800.0,18.5462,18.579,18.5051,18.5462,20800.0
2008-03-07 15:00:00,22.69,22.88,22.61,22.8,78800.0,18.62,18.7759,18.5544,18.7103,78800.0
2008-03-07 15:30:00,22.75,22.81,22.7,22.74,27900.0,18.6692,18.7185,18.6282,18.661,27900.0
2008-03-10 09:30:00,23.07,23.1,22.83,22.9,81100.0,18.9319,18.9565,18.7349,18.7923,81100.0
2008-03-10 10:00:00,22.92,22.98,22.75,22.79,22400.0,18.8088,18.858,18.6692,18.7021,22400.0
2008-03-10 10:30:00,22.78,22.95,22.75,22.89,56700.0,18.6939,18.8334,18.6692,18.7841,56700.0
2008-03-10 11:00:00,22.89,22.93,22.8,22.83,23500.0,18.7841,18.817,18.7103,18.7349,23500.0
2008-03-10 11:30:00,22.83,22.83,22.6,22.7,84100.0,18.7349,18.7349,18.5462,18.6282,84100.0
2008-03-10 12:00:00,22.7,22.71,22.6,22.64,29200.0,18.6282,18.6364,18.5462,18.579,29200.0
2008-03-10 12:30:00,22.63,22.65,22.58,22.64,35000.0,18.5708,18.5872,18.5297,18.579,35000.0
2008-03-10 13:00:00,22.64,22.65,22.5,22.5,53200.0,18.579,18.5872,18.4641,18.4641,53200.0
2008-03-10 13:30:00,22.53,22.54,22.42,22.45,38200.0,18.4887,18.4969,18.3984,18.4231,38200.0
2008-03-10 14:00:00,22.42,22.46,22.32,22.41,65300.0,18.3984,18.4313,18.3164,18.3902,65300.0
2008-03-10 14:30:00,22.41,22.41,22.25,22.25,49800.0,18.3902,18.3902,18.2589,18.2589,49800.0
2008-03-10 15:00:00,22.26,22.28,22.12,22.13,108800.0,18.2671,18.2836,18.1523,18.1605,108800.0
2008-03-10 15:30:00,22.13,22.27,22.1,22.18,158500.0,18.1605,18.2753,18.1358,18.2015,158500.0
2008-03-11 09:30:00,23.99,24.08,23.68,23.79,308200.0,19.6868,19.7607,19.4324,19.5227,308200.0
2008-03-11 10:00:00,23.8,23.86,23.71,23.86,56000.0,19.5309,19.5801,19.4571,19.5801,56000.0
2008-03-11 10:30:00,23.86,23.86,23.76,23.82,23100.0,19.5801,19.5801,19.4981,19.5473,23100.0
2008-03-11 11:00:00,23.82,23.88,23.79,23.83,29800.0,19.5473,19.5966,19.5227,19.5555,29800.0
2008-03-11 11:30:00,23.78,23.85,23.65,23.65,51800.0,19.5145,19.5719,19.4078,19.4078,51800.0
2008-03-11 12:00:00,23.66,23.75,23.66,23.72,31400.0,19.416,19.4899,19.416,19.4653,31400.0
2008-03-11 12:30:00,23.7,23.7,23.59,23.69,13100.0,19.4488,19.4488,19.3586,19.4406,13100.0
2008-03-11 13:00:00,23.69,23.73,23.66,23.73,17200.0,19.4406,19.4735,19.416,19.4735,17200.0
2008-03-11 13:30:00,23.73,23.85,23.71,23.84,31700.0,19.4735,19.5719,19.4571,19.5637,31700.0
2008-03-11 14:00:00,23.84,23.97,23.83,23.96,42400.0,19.5637,19.6704,19.5555,19.6622,42400.0
2008-03-11 14:30:00,23.96,24.18,23.91,24.18,84800.0,19.6622,19.8427,19.6212,19.8427,84800.0
2008-03-11 15:00:00,24.18,24.3,24.17,24.3,98900.0,19.8427,19.9412,19.8345,19.9412,98900.0
2008-03-11 15:30:00,24.28,24.4,24.23,24.4,86800.0,19.9248,20.0233,19.8838,20.0233,86800.0
2008-03-12 09:30:00,23.62,23.66,23.42,23.5,125200.0,19.3832,19.416,19.2191,19.2847,125200.0
2008-03-12 10:00:00,23.5,23.57,23.43,23.46,54100.0,19.2847,19.3422,19.2273,19.2519,54100.0
2008-03-12 10:30:00,23.51,23.58,23.47,23.56,74500.0,19.2929,19.3504,19.2601,19.334,74500.0
2008-03-12 11:00:00,23.56,23.74,23.55,23.69,98200.0,19.334,19.4817,19.3258,19.4406,98200.0
2008-03-12 11:30:00,23.72,23.75,23.66,23.68,19900.0,19.4653,19.4899,19.416,19.4324,19900.0
2008-03-12 12:00:00,23.68,23.69,23.65,23.68,37400.0,19.4324,19.4406,19.4078,19.4324,37400.0
2008-03-12 12:30:00,23.67,23.68,23.6,23.62,33000.0,19.4242,19.4324,19.3668,19.3832,33000.0
2008-03-12 13:00:00,23.61,23.65,23.61,23.64,54200.0,19.375,19.4078,19.375,19.3996,54200.0
2008-03-12 13:30:00,23.63,23.64,23.53,23.55,41600.0,19.3914,19.3996,19.3093,19.3258,41600.0
2008-03-12 14:00:00,23.55,23.55,23.52,23.54,14900.0,19.3258,19.3258,19.3011,19.3175,14900.0
2008-03-12 14:30:00,23.54,23.65,23.54,23.61,57700.0,19.3175,19.4078,19.3175,19.375,57700.0
2008-03-12 15:00:00,23.59,23.59,23.52,23.57,32000.0,19.3586,19.3586,19.3011,19.3422,32000.0
2008-03-12 15:30:00,23.55,23.57,23.36,23.38,51200.0,19.3258,19.3422,19.1698,19.1862,51200.0
2008-03-13 09:30:00,22.5,22.58,22.23,22.3,65800.0,18.4641,18.5297,18.2425,18.3,65800.0
2008-03-13 10:00:00,22.3,22.43,22.25,22.3,27900.0,18.3,18.4066,18.2589,18.3,27900.0
2008-03-13 10:30:00,22.3,22.36,22.2,22.25,51800.0,18.3,18.3492,18.2179,18.2589,51800.0
2008-03-13 11:00:00,22.34,22.52,22.25,22.5,33600.0,18.3328,18.4805,18.2589,18.4641,33600.0
2008-03-13 11:30:00,22.46,22.66,22.46,22.66,49000.0,18.4313,18.5954,18.4313,18.5954,49000.0
2008-03-13 12:00:00,22.66,22.75,22.64,22.66,34000.0,18.5954,18.6692,18.579,18.5954,34000.0
2008-03-13 12:30:00,22.67,22.7,22.58,22.64,28600.0,18.6036,18.6282,18.5297,18.579,28600.0
2008-03-13 13:00:00,22.67,22.77,22.65,22.77,19800.0,18.6036,18.6857,18.5872,18.6857,19800.0
2008-03-13 13:30:00,22.8,22.88,22.72,22.8,26100.0,18.7103,18.7759,18.6446,18.7103,26100.0
2008-03-13 14:00:00,22.79,22.93,22.79,22.87,36000.0,18.7021,18.817,18.7021,18.7677,36000.0
2008-03-13 14:30:00,22.87,22.91,22.8,22.9,91100.0,18.7677,18.8005,18.7103,18.7923,91100.0
2008-03-13 15:00:00,22.9,22.98,22.88,22.98,21000.0,18.7923,18.858,18.7759,18.858,21000.0
2008-03-13 15:30:00,22.99,23.04,22.91,22.94,56100.0,18.8662,18.9072,18.8005,18.8252,56100.0
2008-03-14 09:30:00,23.39,23.39,22.65,22.65,90600.0,19.1945,19.1945,18.5872,18.5872,90600.0
2008-03-14 10:00:00,22.66,22.82,22.52,22.58,42700.0,18.5954,18.7267,18.4805,18.5297,42700.0
2008-03-14 10:30:00,22.52,22.68,22.4,22.56,29100.0,18.4805,18.6118,18.382,18.5133,29100.0
2008-03-14 11:00:00,22.59,22.72,22.43,22.43,15600.0,18.5379,18.6446,18.4066,18.4066,15600.0
2008-03-14 11:30:00,22.43,22.59,22.43,22.52,32700.0,18.4066,18.5379,18.4066,18.4805,32700.0
2008-03-14 12:00:00,22.49,22.59,22.45,22.55,17000.0,18.4559,18.5379,18.4231,18.5051,17000.0
2008-03-14 12:30:00,22.52,22.55,22.3,22.35,19300.0,18.4805,18.5051,18.3,18.341,19300.0
2008-03-14 13:00:00,22.37,22.37,22.3,22.3,11100.0,18.3574,18.3574,18.3,18.3,11100.0
2008-03-14 13:30:00,22.37,22.42,22.32,22.42,9500.0,18.3574,18.3984,18.3164,18.3984,9500.0
2008-03-14 14:00:00,22.38,22.38,22.05,22.05,30900.0,18.3656,18.3656,18.0948,18.0948,30900.0
2008-03-14 14:30:00,22.06,22.49,22.05,22.28,36700.0,18.103,18.4559,18.0948,18.2836,36700.0
2008-03-14 15:00:00,22.26,22.51,22.25,22.51,15200.0,18.2671,18.4723,18.2589,18.4723,15200.0
2008-03-14 15:30:00,22.5,22.5,22.26,22.3,20700.0,18.4641,18.4641,18.2671,18.3,20700.0
2008-03-17 09:30:00,21.29,21.39,21.06,21.23,110000.0,17.4711,17.5532,17.2824,17.4219,110000.0
2008-03-17 10:00:00,21.25,21.47,21.24,21.47,35200.0,17.4383,17.6188,17.4301,17.6188,35200.0
2008-03-17 10:30:00,21.46,21.71,21.42,21.57,107800.0,17.6106,17.8158,17.5778,17.7009,107800.0
2008-03-17 11:00:00,21.61,21.62,21.41,21.45,162700.0,17.7337,17.7419,17.5696,17.6024,162700.0
2008-03-17 11:30:00,21.45,21.47,21.25,21.27,38600.0,17.6024,17.6188,17.4383,17.4547,38600.0
2008-03-17 12:00:00,21.25,21.3,21.19,21.25,11500.0,17.4383,17.4793,17.3891,17.4383,11500.0
2008-03-17 12:30:00,21.18,21.3,21.15,21.3,7500.0,17.3809,17.4793,17.3562,17.4793,7500.0
2008-03-17 13:00:00,21.26,21.3,21.1,21.15,30900.0,17.4465,17.4793,17.3152,17.3562,30900.0
2008-03-17 13:30:00,21.11,21.16,21.02,21.16,18100.0,17.3234,17.3645,17.2496,17.3645,18100.0
2008-03-17 14:00:00,21.17,21.29,21.15,21.21,28400.0,17.3727,17.4711,17.3562,17.4055,28400.0
2008-03-17 14:30:00,21.15,21.36,21.14,21.3,36400.0,17.3562,17.5286,17.348,17.4793,36400.0
2008-03-17 15:00:00,21.3,21.53,21.3,21.5,48800.0,17.4793,17.6681,17.4793,17.6435,48800.0
2008-03-17 15:30:00,21.49,21.57,21.37,21.37,67600.0,17.6353,17.7009,17.5368,17.5368,67600.0
2008-03-18 09:30:00,21.84,21.89,21.6,21.84,75000.0,17.9225,17.9635,17.7255,17.9225,75000.0
2008-03-18 10:00:00,21.84,22.08,21.81,21.83,50900.0,17.9225,18.1194,17.8979,17.9143,50900.0
2008-03-18 10:30:00,21.83,21.93,21.82,21.93,27600.0,17.9143,17.9963,17.9061,17.9963,27600.0
2008-03-18 11:00:00,21.95,22.07,21.95,22.04,21600.0,18.0127,18.1112,18.0127,18.0866,21600.0
2008-03-18 11:30:00,22.08,22.1,22.01,22.04,52100.0,18.1194,18.1358,18.062,18.0866,52100.0
2008-03-18 12:00:00,22.08,22.08,22.0,22.0,15300.0,18.1194,18.1194,18.0538,18.0538,15300.0
2008-03-18 12:30:00,22.04,22.1,22.0,22.08,11100.0,18.0866,18.1358,18.0538,18.1194,11100.0
2008-03-18 13:00:00,22.05,22.2,22.05,22.18,19600.0,18.0948,18.2179,18.0948,18.2015,19600.0
2008-03-18 13:30:00,22.18,22.22,22.14,22.2,12600.0,18.2015,18.2343,18.1687,18.2179,12600.0
2008-03-18 14:00:00,22.21,22.26,21.95,22.01,264700.0,18.2261,18.2671,18.0127,18.062,264700.0
2008-03-18 14:30:00,22.0,22.34,21.95,22.34,110100.0,18.0538,18.3328,18.0127,18.3328,110100.0
2008-03-18 15:00:00,22.35,22.35,22.25,22.34,29400.0,18.341,18.341,18.2589,18.3328,29400.0
2008-03-18 15:30:00,22.32,22.59,22.23,22.58,88200.0,18.3164,18.5379,18.2425,18.5297,88200.0
2008-03-19 09:30:00,22.22,22.26,22.0,22.0,99100.0,18.2343,18.2671,18.0538,18.0538,99100.0
2008-03-19 10:00:00,22.01,22.04,21.91,22.0,173900.0,18.062,18.0866,17.9799,18.0538,173900.0
2008-03-19 10:30:00,21.99,21.99,21.69,21.87,20400.0,18.0456,18.0456,17.7994,17.9471,20400.0
2008-03-19 11:00:00,21.85,21.99,21.85,21.99,14400.0,17.9307,18.0456,17.9307,18.0456,14400.0
2008-03-19 11:30:00,21.94,22.04,21.89,21.89,22500.0,18.0045,18.0866,17.9635,17.9635,22500.0
2008-03-19 12:00:00,21.92,22.0,21.86,21.93,31400.0,17.9881,18.0538,17.9389,17.9963,31400.0
2008-03-19 12:30:00,21.89,21.89,21.73,21.75,17900.0,17.9635,17.9635,17.8322,17.8486,17900.0
2008-03-19 13:00:00,21.75,21.84,21.68,21.68,28200.0,17.8486,17.9225,17.7912,17.7912,28200.0
2008-03-19 13:30:00,21.68,21.68,21.42,21.51,94100.0,17.7912,17.7912,17.5778,17.6517,94100.0
2008-03-19 14:00:00,21.5,21.59,21.45,21.49,58300.0,17.6435,17.7173,17.6024,17.6353,58300.0
2008-03-19 14:30:00,21.48,21.49,21.31,21.49,80500.0,17.6271,17.6353,17.4875,17.6353,80500.0
2008-03-19 15:00:00,21.49,21.57,21.32,21.32,63600.0,17.6353,17.7009,17.4958,17.4958,63600.0
2008-03-19 15:30:00,21.37,21.38,21.16,21.2,138700.0,17.5368,17.545,17.3645,17.3973,138700.0
2008-03-20 09:30:00,21.2,21.39,20.99,21.14,244600.0,17.3973,17.5532,17.2249,17.348,244600.0
2008-03-20 10:00:00,21.21,21.22,21.13,21.2,66200.0,17.4055,17.4137,17.3398,17.3973,66200.0
2008-03-20 10:30:00,21.2,21.27,21.16,21.22,76800.0,17.3973,17.4547,17.3645,17.4137,76800.0
2008-03-20 11:00:00,21.24,21.27,21.16,21.25,49400.0,17.4301,17.4547,17.3645,17.4383,49400.0
2008-03-20 11:30:00,21.23,21.23,21.14,21.18,27000.0,17.4219,17.4219,17.348,17.3809,27000.0
2008-03-20 12:00:00,21.2,21.24,21.15,21.24,42600.0,17.3973,17.4301,17.3562,17.4301,42600.0
2008-03-20 12:30:00,21.23,21.24,21.14,21.21,23500.0,17.4219,17.4301,17.348,17.4055,23500.0
2008-03-20 13:00:00,21.18,21.26,21.16,21.23,21400.0,17.3809,17.4465,17.3645,17.4219,21400.0
2008-03-20 13:30:00,21.27,21.39,21.26,21.38,6300.0,17.4547,17.5532,17.4465,17.545,6300.0
2008-03-20 14:00:00,21.37,21.4,21.35,21.4,62700.0,17.5368,17.5614,17.5204,17.5614,62700.0
2008-03-20 14:30:00,21.41,21.66,21.41,21.66,53000.0,17.5696,17.7748,17.5696,17.7748,53000.0
2008-03-20 15:00:00,21.66,21.69,21.56,21.58,26100.0,17.7748,17.7994,17.6927,17.7091,26100.0
2008-03-20 15:30:00,21.59,21.59,21.47,21.59,44200.0,17.7173,17.7173,17.6188,17.7173,44200.0
2008-03-24 09:30:00,22.4,22.4,22.01,22.22,96600.0,18.382,18.382,18.062,18.2343,96600.0
2008-03-24 10:00:00,22.22,22.39,22.2,22.38,41700.0,18.2343,18.3738,18.2179,18.3656,41700.0
2008-03-24 10:30:00,22.37,22.56,22.31,22.52,38800.0,18.3574,18.5133,18.3082,18.4805,38800.0
2008-03-24 11:00:00,22.54,22.58,22.44,22.58,20100.0,18.4969,18.5297,18.4149,18.5297,20100.0
2008-03-24 11:30:00,22.58,22.66,22.55,22.66,17400.0,18.5297,18.5954,18.5051,18.5954,17400.0
2008-03-24 12:00:00,22.66,22.68,22.54,22.61,59400.0,18.5954,18.6118,18.4969,18.5544,59400.0
2008-03-24 12:30:00,22.61,22.68,22.57,22.62,36500.0,18.5544,18.6118,18.5215,18.5626,36500.0
2008-03-24 13:00:00,22.62,22.64,22.56,22.63,28700.0,18.5626,18.579,18.5133,18.5708,28700.0
2008-03-24 13:30:00,22.63,22.7,22.63,22.7,39200.0,18.5708,18.6282,18.5708,18.6282,39200.0
2008-03-24 14:00:00,22.7,22.71,22.68,22.69,81500.0,18.6282,18.6364,18.6118,18.62,81500.0
2008-03-24 14:30:00,22.69,22.7,22.6,22.62,26200.0,18.62,18.6282,18.5462,18.5626,26200.0
2008-03-24 15:00:00,22.6,22.73,22.58,22.73,45300.0,18.5462,18.6528,18.5297,18.6528,45300.0
2008-03-24 15:30:00,22.73,22.73,22.5,22.64,116100.0,18.6528,18.6528,18.4641,18.579,116100.0
2008-03-25 09:30:00,23.61,23.67,23.31,23.36,94100.0,19.375,19.4242,19.1288,19.1698,94100.0
2008-03-25 10:00:00,23.34,23.39,23.22,23.35,53600.0,19.1534,19.1945,19.0549,19.1616,53600.0
2008-03-25 10:30:00,23.35,23.42,23.33,23.38,44600.0,19.1616,19.2191,19.1452,19.1862,44600.0
2008-03-25 11:00:00,23.39,23.49,23.38,23.48,32000.0,19.1945,19.2765,19.1862,19.2683,32000.0
2008-03-25 11:30:00,23.5,23.5,23.44,23.47,104900.0,19.2847,19.2847,19.2355,19.2601,104900.0
2008-03-25 12:00:00,23.45,23.47,23.43,23.47,25500.0,19.2437,19.2601,19.2273,19.2601,25500.0
2008-03-25 12:30:00,23.45,23.5,23.45,23.5,17200.0,19.2437,19.2847,19.2437,19.2847,17200.0
2008-03-25 13:00:00,23.5,23.5,23.46,23.48,10400.0,19.2847,19.2847,19.2519,19.2683,10400.0
2008-03-25 13:30:00,23.49,23.53,23.46,23.48,21100.0,19.2765,19.3093,19.2519,19.2683,21100.0
2008-03-25 14:00:00,23.5,23.55,23.47,23.51,30800.0,19.2847,19.3258,19.2601,19.2929,30800.0
2008-03-25 14:30:00,23.51,23.52,23.45,23.49,22900.0,19.2929,19.3011,19.2437,19.2765,22900.0
2008-03-25 15:00:00,23.49,23.5,23.41,23.47,49100.0,19.2765,19.2847,19.2109,19.2601,49100.0
2008-03-25 15:30:00,23.46,23.46,23.37,23.4,44600.0,19.2519,19.2519,19.178,19.2027,44600.0
2008-03-26 09:30:00,23.17,23.17,22.91,23.0,68800.0,19.0139,19.0139,18.8005,18.8744,68800.0
2008-03-26 10:00:00,23.0,23.11,22.97,23.0,49300.0,18.8744,18.9647,18.8498,18.8744,49300.0
2008-03-26 10:30:00,22.98,22.98,22.78,22.84,41700.0,18.858,18.858,18.6939,18.7431,41700.0
2008-03-26 11:00:00,22.84,22.9,22.82,22.83,11200.0,18.7431,18.7923,18.7267,18.7349,11200.0
2008-03-26 11:30:00,22.83,22.95,22.83,22.89,22200.0,18.7349,18.8334,18.7349,18.7841,22200.0
2008-03-26 12:00:00,22.91,22.96,22.86,22.95,30400.0,18.8005,18.8416,18.7595,18.8334,30400.0
2008-03-26 12:30:00,22.95,22.97,22.91,22.93,14600.0,18.8334,18.8498,18.8005,18.817,14600.0
2008-03-26 13:00:00,22.92,22.95,22.9,22.95,4400.0,18.8088,18.8334,18.7923,18.8334,4400.0
2008-03-26 13:30:00,22.93,22.93,22.88,22.89,10000.0,18.817,18.817,18.7759,18.7841,10000.0
2008-03-26 14:00:00,22.89,22.93,22.88,22.91,3900.0,18.7841,18.817,18.7759,18.8005,3900.0
2008-03-26 14:30:00,22.9,23.02,22.9,23.02,12500.0,18.7923,18.8908,18.7923,18.8908,12500.0
2008-03-26 15:00:00,23.03,23.08,22.98,22.98,60800.0,18.899,18.9401,18.858,18.858,60800.0
2008-03-26 15:30:00,23.0,23.04,22.93,23.0,32700.0,18.8744,18.9072,18.817,18.8744,32700.0
2008-03-27 09:30:00,23.36,23.36,23.1,23.15,82000.0,19.1698,19.1698,18.9565,18.9975,82000.0
2008-03-27 10:00:00,23.16,23.16,22.91,22.95,17000.0,19.0057,19.0057,18.8005,18.8334,17000.0
2008-03-27 10:30:00,22.95,22.95,22.83,22.87,60400.0,18.8334,18.8334,18.7349,18.7677,60400.0
2008-03-27 11:00:00,22.89,22.95,22.87,22.95,14600.0,18.7841,18.8334,18.7677,18.8334,14600.0
2008-03-27 11:30:00,22.95,23.07,22.93,23.05,32500.0,18.8334,18.9319,18.817,18.9154,32500.0
2008-03-27 12:00:00,23.05,23.11,23.02,23.1,21500.0,18.9154,18.9647,18.8908,18.9565,21500.0
2008-03-27 12:30:00,23.12,23.14,23.08,23.11,21200.0,18.9729,18.9893,18.9401,18.9647,21200.0
2008-03-27 13:00:00,23.12,23.13,23.05,23.05,9400.0,18.9729,18.9811,18.9154,18.9154,9400.0
2008-03-27 13:30:00,23.05,23.05,22.93,22.97,24300.0,18.9154,18.9154,18.817,18.8498,24300.0
2008-03-27 14:00:00,22.93,22.97,22.91,22.92,20700.0,18.817,18.8498,18.8005,18.8088,20700.0
2008-03-27 14:30:00,22.97,23.05,22.97,22.98,10800.0,18.8498,18.9154,18.8498,18.858,10800.0
2008-03-27 15:00:00,22.98,23.0,22.95,22.95,18700.0,18.858,18.8744,18.8334,18.8334,18700.0
2008-03-27 15:30:00,22.95,22.95,22.79,22.8,47000.0,18.8334,18.8334,18.7021,18.7103,47000.0
2008-03-28 09:30:00,23.75,23.75,23.45,23.6,98700.0,19.4899,19.4899,19.2437,19.3668,98700.0
2008-03-28 10:00:00,23.57,23.7,23.52,23.64,36500.0,19.3422,19.4488,19.3011,19.3996,36500.0
2008-03-28 10:30:00,23.61,23.67,23.46,23.5,60500.0,19.375,19.4242,19.2519,19.2847,60500.0
2008-03-28 11:00:00,23.48,23.54,23.45,23.5,25500.0,19.2683,19.3175,19.2437,19.2847,25500.0
2008-03-28 11:30:00,23.51,23.63,23.51,23.61,25400.0,19.2929,19.3914,19.2929,19.375,25400.0
2008-03-28 12:00:00,23.57,23.63,23.47,23.49,32100.0,19.3422,19.3914,19.2601,19.2765,32100.0
2008-03-28 12:30:00,23.5,23.55,23.41,23.41,16700.0,19.2847,19.3258,19.2109,19.2109,16700.0
2008-03-28 13:00:00,23.48,23.5,23.42,23.46,27600.0,19.2683,19.2847,19.2191,19.2519,27600.0
2008-03-28 13:30:00,23.44,23.47,23.29,23.29,17100.0,19.2355,19.2601,19.1124,19.1124,17100.0
2008-03-28 14:00:00,23.27,23.33,23.23,23.29,36900.0,19.096,19.1452,19.0632,19.1124,36900.0
2008-03-28 14:30:00,23.26,23.3,23.14,23.2,51100.0,19.0878,19.1206,18.9893,19.0385,51100.0
2008-03-28 15:00:00,23.2,23.2,23.12,23.12,38400.0,19.0385,19.0385,18.9729,18.9729,38400.0
2008-03-28 15:30:00,23.12,23.18,23.06,23.13,48100.0,18.9729,19.0221,18.9236,18.9811,48100.0
2008-03-31 09:30:00,22.87,22.87,22.51,22.7,178200.0,18.7677,18.7677,18.4723,18.6282,178200.0
2008-03-31 10:00:00,22.7,22.72,22.59,22.65,11700.0,18.6282,18.6446,18.5379,18.5872,11700.0
2008-03-31 10:30:00,22.6,22.76,22.6,22.72,32400.0,18.5462,18.6775,18.5462,18.6446,32400.0
2008-03-31 11:00:00,22.77,22.8,22.7,22.78,30600.0,18.6857,18.7103,18.6282,18.6939,30600.0
2008-03-31 11:30:00,22.77,22.9,22.75,22.9,36200.0,18.6857,18.7923,18.6692,18.7923,36200.0
2008-03-31 12:00:00,22.9,22.9,22.82,22.84,9600.0,18.7923,18.7923,18.7267,18.7431,9600.0
2008-03-31 12:30:00,22.85,22.92,22.85,22.92,22800.0,18.7513,18.8088,18.7513,18.8088,22800.0
2008-03-31 13:00:00,22.95,23.03,22.95,22.98,39000.0,18.8334,18.899,18.8334,18.858,39000.0
2008-03-31 13:30:00,23.0,23.0,22.96,22.98,19300.0,18.8744,18.8744,18.8416,18.858,19300.0
2008-03-31 14:00:00,22.96,22.96,22.87,22.92,54800.0,18.8416,18.8416,18.7677,18.8088,54800.0
2008-03-31 14:30:00,22.93,22.94,22.85,22.88,12200.0,18.817,18.8252,18.7513,18.7759,12200.0
2008-03-31 15:00:00,22.89,22.89,22.81,22.86,5500.0,18.7841,18.7841,18.7185,18.7595,5500.0
2008-03-31 15:30:00,22.86,22.9,22.78,22.82,47200.0,18.7595,18.7923,18.6939,18.7267,47200.0
2008-04-01 09:30:00,23.07,23.35,22.97,23.31,52500.0,18.9319,19.1616,18.8498,19.1288,52500.0
2008-04-01 10:00:00,23.3,23.41,23.25,23.38,66900.0,19.1206,19.2109,19.0796,19.1862,66900.0
2008-04-01 10:30:00,23.38,23.49,23.38,23.48,38900.0,19.1862,19.2765,19.1862,19.2683,38900.0
2008-04-01 11:00:00,23.48,23.7,23.48,23.56,56100.0,19.2683,19.4488,19.2683,19.334,56100.0
2008-04-01 11:30:00,23.56,23.64,23.52,23.56,57000.0,19.334,19.3996,19.3011,19.334,57000.0
2008-04-01 12:00:00,23.56,23.66,23.56,23.64,18900.0,19.334,19.416,19.334,19.3996,18900.0
2008-04-01 12:30:00,23.64,23.66,23.52,23.59,44500.0,19.3996,19.416,19.3011,19.3586,44500.0
2008-04-01 13:00:00,23.59,23.66,23.57,23.66,33900.0,19.3586,19.416,19.3422,19.416,33900.0
2008-04-01 13:30:00,23.64,23.67,23.48,23.56,33800.0,19.3996,19.4242,19.2683,19.334,33800.0
2008-04-01 14:00:00,23.56,23.6,23.5,23.59,11200.0,19.334,19.3668,19.2847,19.3586,11200.0
2008-04-01 14:30:00,23.59,23.7,23.55,23.66,34000.0,19.3586,19.4488,19.3258,19.416,34000.0
2008-04-01 15:00:00,23.67,23.75,23.63,23.73,25600.0,19.4242,19.4899,19.3914,19.4735,25600.0
2008-04-01 15:30:00,23.75,23.84,23.7,23.81,75400.0,19.4899,19.5637,19.4488,19.5391,75400.0
2008-04-02 09:30:00,23.25,23.38,23.06,23.06,117500.0,19.0796,19.1862,18.9236,18.9236,117500.0
2008-04-02 10:00:00,23.1,23.32,23.08,23.29,99400.0,18.9565,19.137,18.9401,19.1124,99400.0
2008-04-02 10:30:00,23.32,23.37,23.31,23.37,63700.0,19.137,19.178,19.1288,19.178,63700.0
2008-04-02 11:00:00,23.34,23.37,23.28,23.3,28400.0,19.1534,19.178,19.1042,19.1206,28400.0
2008-04-02 11:30:00,23.28,23.37,23.27,23.33,34100.0,19.1042,19.178,19.096,19.1452,34100.0
2008-04-02 12:00:00,23.35,23.35,23.28,23.28,1500.0,19.1616,19.1616,19.1042,19.1042,1500.0
2008-04-02 12:30:00,23.3,23.3,23.2,23.24,17200.0,19.1206,19.1206,19.0385,19.0714,17200.0
2008-04-02 13:00:00,23.24,23.25,23.12,23.19,30300.0,19.0714,19.0796,18.9729,19.0303,30300.0
2008-04-02 13:30:00,23.21,23.23,23.14,23.23,36200.0,19.0467,19.0632,18.9893,19.0632,36200.0
2008-04-02 14:00:00,23.23,23.28,23.19,23.19,26400.0,19.0632,19.1042,19.0303,19.0303,26400.0
2008-04-02 14:30:00,23.15,23.16,23.08,23.14,40200.0,18.9975,19.0057,18.9401,18.9893,40200.0
2008-04-02 15:00:00,23.11,23.15,23.05,23.15,26400.0,18.9647,18.9975,18.9154,18.9975,26400.0
2008-04-02 15:30:00,23.16,23.25,23.13,23.25,31600.0,19.0057,19.0796,18.9811,19.0796,31600.0
2008-04-03 09:30:00,23.1,23.12,22.99,23.05,77400.0,18.9565,18.9729,18.8662,18.9154,77400.0
2008-04-03 10:00:00,23.08,23.14,23.04,23.06,31000.0,18.9401,18.9893,18.9072,18.9236,31000.0
2008-04-03 10:30:00,23.04,23.05,23.0,23.0,27800.0,18.9072,18.9154,18.8744,18.8744,27800.0
2008-04-03 11:00:00,23.05,23.09,23.02,23.03,8500.0,18.9154,18.9483,18.8908,18.899,8500.0
2008-04-03 11:30:00,23.03,23.12,23.03,23.12,15400.0,18.899,18.9729,18.899,18.9729,15400.0
2008-04-03 12:00:00,23.12,23.18,23.12,23.15,14700.0,18.9729,19.0221,18.9729,18.9975,14700.0
2008-04-03 12:30:00,23.17,23.28,23.17,23.28,17300.0,19.0139,19.1042,19.0139,19.1042,17300.0
2008-04-03 13:00:00,23.27,23.31,23.25,23.3,7400.0,19.096,19.1288,19.0796,19.1206,7400.0
2008-04-03 13:30:00,23.29,23.29,23.23,23.28,6900.0,19.1124,19.1124,19.0632,19.1042,6900.0
2008-04-03 14:00:00,23.28,23.29,23.22,23.25,11000.0,19.1042,19.1124,19.0549,19.0796,11000.0
2008-04-03 14:30:00,23.26,23.26,23.2,23.26,26300.0,19.0878,19.0878,19.0385,19.0878,26300.0
2008-04-03 15:00:00,23.28,23.28,23.22,23.22,37600.0,19.1042,19.1042,19.0549,19.0549,37600.0
2008-04-03 15:30:00,23.2,23.27,23.16,23.26,40500.0,19.0385,19.096,19.0057,19.0878,40500.0
2008-04-04 09:30:00,22.88,22.88,22.65,22.7,92600.0,18.7759,18.7759,18.5872,18.6282,92600.0
2008-04-04 10:00:00,22.69,22.71,22.53,22.56,63600.0,18.62,18.6364,18.4887,18.5133,63600.0
2008-04-04 10:30:00,22.57,22.61,22.53,22.6,28200.0,18.5215,18.5544,18.4887,18.5462,28200.0
2008-04-04 11:00:00,22.6,22.69,22.6,22.69,44300.0,18.5462,18.62,18.5462,18.62,44300.0
2008-04-04 11:30:00,22.7,22.8,22.68,22.71,53300.0,18.6282,18.7103,18.6118,18.6364,53300.0
2008-04-04 12:00:00,22.73,22.76,22.68,22.74,36100.0,18.6528,18.6775,18.6118,18.661,36100.0
2008-04-04 12:30:00,22.74,22.79,22.71,22.78,8200.0,18.661,18.7021,18.6364,18.6939,8200.0
2008-04-04 13:00:00,22.79,22.8,22.73,22.75,45100.0,18.7021,18.7103,18.6528,18.6692,45100.0
2008-04-04 13:30:00,22.76,22.76,22.75,22.76,11000.0,18.6775,18.6775,18.6692,18.6775,11000.0
2008-04-04 14:00:00,22.76,22.78,22.71,22.72,38500.0,18.6775,18.6939,18.6364,18.6446,38500.0
2008-04-04 14:30:00,22.72,22.78,22.71,22.78,21400.0,18.6446,18.6939,18.6364,18.6939,21400.0
2008-04-04 15:00:00,22.76,22.78,22.68,22.68,20400.0,18.6775,18.6939,18.6118,18.6118,20400.0
2008-04-04 15:30:00,22.67,22.73,22.61,22.72,95500.0,18.6036,18.6528,18.5544,18.6446,95500.0
2008-04-07 09:30:00,23.37,23.37,23.18,23.23,99800.0,19.178,19.178,19.0221,19.0632,99800.0
2008-04-07 10:00:00,23.23,23.28,23.17,23.17,40800.0,19.0632,19.1042,19.0139,19.0139,40800.0
2008-04-07 10:30:00,23.15,23.25,23.11,23.22,44100.0,18.9975,19.0796,18.9647,19.0549,44100.0
2008-04-07 11:00:00,23.18,23.27,23.16,23.23,27900.0,19.0221,19.096,19.0057,19.0632,27900.0
2008-04-07 11:30:00,23.28,23.35,23.23,23.34,27000.0,19.1042,19.1616,19.0632,19.1534,27000.0
2008-04-07 12:00:00,23.34,23.42,23.31,23.31,36400.0,19.1534,19.2191,19.1288,19.1288,36400.0
2008-04-07 12:30:00,23.31,23.42,23.31,23.39,28200.0,19.1288,19.2191,19.1288,19.1945,28200.0
2008-04-07 13:00:00,23.39,23.41,23.28,23.29,19700.0,19.1945,19.2109,19.1042,19.1124,19700.0
2008-04-07 13:30:00,23.29,23.33,23.26,23.26,19200.0,19.1124,19.1452,19.0878,19.0878,19200.0
2008-04-07 14:00:00,23.28,23.32,23.2,23.2,10600.0,19.1042,19.137,19.0385,19.0385,10600.0
2008-04-07 14:30:00,23.21,23.21,23.14,23.14,13600.0,19.0467,19.0467,18.9893,18.9893,13600.0
2008-04-07 15:00:00,23.13,23.16,23.09,23.15,29500.0,18.9811,19.0057,18.9483,18.9975,29500.0
2008-04-07 15:30:00,23.15,23.21,23.07,23.15,42800.0,18.9975,19.0467,18.9319,18.9975,42800.0
2008-04-08 09:30:00,22.84,23.06,22.76,22.89,28300.0,18.7431,18.9236,18.6775,18.7841,28300.0
2008-04-08 10:00:00,22.87,22.95,22.83,22.93,29100.0,18.7677,18.8334,18.7349,18.817,29100.0
2008-04-08 10:30:00,22.91,22.96,22.9,22.93,14700.0,18.8005,18.8416,18.7923,18.817,14700.0
2008-04-08 11:00:00,22.92,22.92,22.87,22.92,31600.0,18.8088,18.8088,18.7677,18.8088,31600.0
2008-04-08 11:30:00,22.94,22.94,22.86,22.87,13300.0,18.8252,18.8252,18.7595,18.7677,13300.0
2008-04-08 12:00:00,22.87,22.91,22.86,22.89,28100.0,18.7677,18.8005,18.7595,18.7841,28100.0
2008-04-08 12:30:00,22.88,22.89,22.87,22.89,22700.0,18.7759,18.7841,18.7677,18.7841,22700.0
2008-04-08 13:00:00,22.89,22.92,22.85,22.88,13300.0,18.7841,18.8088,18.7513,18.7759,13300.0
2008-04-08 13:30:00,22.85,22.87,22.85,22.87,27100.0,18.7513,18.7677,18.7513,18.7677,27100.0
2008-04-08 14:00:00,22.87,22.87,22.83,22.83,20500.0,18.7677,18.7677,18.7349,18.7349,20500.0
2008-04-08 14:30:00,22.85,22.87,22.81,22.86,25500.0,18.7513,18.7677,18.7185,18.7595,25500.0
2008-04-08 15:00:00,22.84,22.84,22.83,22.84,12700.0,18.7431,18.7431,18.7349,18.7431,12700.0
2008-04-08 15:30:00,22.84,22.88,22.81,22.86,20700.0,18.7431,18.7759,18.7185,18.7595,20700.0
2008-04-09 09:30:00,23.1,23.15,22.93,22.94,57400.0,18.9565,18.9975,18.817,18.8252,57400.0
2008-04-09 10:00:00,23.02,23.02,22.92,22.99,14700.0,18.8908,18.8908,18.8088,18.8662,14700.0
2008-04-09 10:30:00,22.99,23.03,22.89,22.99,52500.0,18.8662,18.899,18.7841,18.8662,52500.0
2008-04-09 11:00:00,22.98,23.02,22.9,22.9,19600.0,18.858,18.8908,18.7923,18.7923,19600.0
2008-04-09 11:30:00,22.94,22.94,22.8,22.82,53100.0,18.8252,18.8252,18.7103,18.7267,53100.0
2008-04-09 12:00:00,22.82,22.86,22.78,22.8,21200.0,18.7267,18.7595,18.6939,18.7103,21200.0
2008-04-09 12:30:00,22.83,22.87,22.76,22.76,29900.0,18.7349,18.7677,18.6775,18.6775,29900.0
2008-04-09 13:00:00,22.8,22.8,22.75,22.75,10300.0,18.7103,18.7103,18.6692,18.6692,10300.0
2008-04-09 13:30:00,22.77,22.82,22.75,22.82,11900.0,18.6857,18.7267,18.6692,18.7267,11900.0
2008-04-09 14:00:00,22.82,22.83,22.76,22.8,6300.0,18.7267,18.7349,18.6775,18.7103,6300.0
2008-04-09 14:30:00,22.78,22.78,22.72,22.74,6500.0,18.6939,18.6939,18.6446,18.661,6500.0
2008-04-09 15:00:00,22.72,22.78,22.72,22.78,15100.0,18.6446,18.6939,18.6446,18.6939,15100.0
2008-04-09 15:30:00,22.75,22.83,22.74,22.76,20300.0,18.6692,18.7349,18.661,18.6775,20300.0
2008-04-10 09:30:00,22.78,23.0,22.77,22.79,61700.0,18.6939,18.8744,18.6857,18.7021,61700.0
2008-04-10 10:00:00,22.82,22.91,22.79,22.9,10100.0,18.7267,18.8005,18.7021,18.7923,10100.0
2008-04-10 10:30:00,22.91,23.05,22.88,23.05,62400.0,18.8005,18.9154,18.7759,18.9154,62400.0
2008-04-10 11:00:00,23.05,23.09,23.0,23.05,28900.0,18.9154,18.9483,18.8744,18.9154,28900.0
2008-04-10 11:30:00,23.05,23.07,23.01,23.04,19300.0,18.9154,18.9319,18.8826,18.9072,19300.0
2008-04-10 12:00:00,23.05,23.07,23.04,23.05,15200.0,18.9154,18.9319,18.9072,18.9154,15200.0
2008-04-10 12:30:00,23.04,23.08,23.0,23.0,43200.0,18.9072,18.9401,18.8744,18.8744,43200.0
2008-04-10 13:00:00,22.99,23.03,22.97,23.03,9400.0,18.8662,18.899,18.8498,18.899,9400.0
2008-04-10 13:30:00,23.04,23.04,22.96,23.0,28700.0,18.9072,18.9072,18.8416,18.8744,28700.0
2008-04-10 14:00:00,22.99,23.07,22.98,23.01,31000.0,18.8662,18.9319,18.858,18.8826,31000.0
2008-04-10 14:30:00,23.01,23.07,23.01,23.07,9800.0,18.8826,18.9319,18.8826,18.9319,9800.0
2008-04-10 15:00:00,23.01,23.1,23.01,23.08,21200.0,18.8826,18.9565,18.8826,18.9401,21200.0
2008-04-10 15:30:00,23.04,23.1,22.97,23.1,52000.0,18.9072,18.9565,18.8498,18.9565,52000.0
2008-04-11 09:30:00,22.9,22.9,22.7,22.78,51100.0,18.7923,18.7923,18.6282,18.6939,51100.0
2008-04-11 10:00:00,22.77,22.81,22.7,22.81,18400.0,18.6857,18.7185,18.6282,18.7185,18400.0
2008-04-11 10:30:00,22.79,22.88,22.75,22.86,19800.0,18.7021,18.7759,18.6692,18.7595,19800.0
2008-04-11 11:00:00,22.85,22.87,22.81,22.85,6300.0,18.7513,18.7677,18.7185,18.7513,6300.0
2008-04-11 11:30:00,22.85,22.87,22.82,22.82,4700.0,18.7513,18.7677,18.7267,18.7267,4700.0
2008-04-11 12:00:00,22.83,22.87,22.74,22.74,6800.0,18.7349,18.7677,18.661,18.661,6800.0
2008-04-11 12:30:00,22.79,22.81,22.75,22.8,7100.0,18.7021,18.7185,18.6692,18.7103,7100.0
2008-04-11 13:00:00,22.78,22.82,22.76,22.78,5600.0,18.6939,18.7267,18.6775,18.6939,5600.0
2008-04-11 13:30:00,22.74,22.76,22.7,22.74,3900.0,18.661,18.6775,18.6282,18.661,3900.0
2008-04-11 14:00:00,22.73,22.73,22.59,22.63,59700.0,18.6528,18.6528,18.5379,18.5708,59700.0
2008-04-11 14:30:00,22.65,22.71,22.64,22.67,26900.0,18.5872,18.6364,18.579,18.6036,26900.0
2008-04-11 15:00:00,22.69,22.72,22.63,22.67,31100.0,18.62,18.6446,18.5708,18.6036,31100.0
2008-04-11 15:30:00,22.66,22.71,22.63,22.7,88400.0,18.5954,18.6364,18.5708,18.6282,88400.0
2008-04-14 09:30:00,22.51,22.59,22.33,22.58,26600.0,18.4723,18.5379,18.3246,18.5297,26600.0
2008-04-14 10:00:00,22.6,22.61,22.5,22.54,32700.0,18.5462,18.5544,18.4641,18.4969,32700.0
2008-04-14 10:30:00,22.5,22.6,22.5,22.54,26000.0,18.4641,18.5462,18.4641,18.4969,26000.0
2008-04-14 11:00:00,22.55,22.58,22.51,22.53,14400.0,18.5051,18.5297,18.4723,18.4887,14400.0
2008-04-14 11:30:00,22.51,22.54,22.48,22.54,27100.0,18.4723,18.4969,18.4477,18.4969,27100.0
2008-04-14 12:00:00,22.54,22.62,22.49,22.62,13400.0,18.4969,18.5626,18.4559,18.5626,13400.0
2008-04-14 12:30:00,22.62,22.67,22.54,22.59,49400.0,18.5626,18.6036,18.4969,18.5379,49400.0
2008-04-14 13:00:00,22.6,22.62,22.52,22.52,18200.0,18.5462,18.5626,18.4805,18.4805,18200.0
2008-04-14 13:30:00,22.54,22.6,22.53,22.58,3700.0,18.4969,18.5462,18.4887,18.5297,3700.0
2008-04-14 14:00:00,22.61,22.61,22.52,22.52,38600.0,18.5544,18.5544,18.4805,18.4805,38600.0
2008-04-14 14:30:00,22.52,22.6,22.52,22.56,19500.0,18.4805,18.5462,18.4805,18.5133,19500.0
2008-04-14 15:00:00,22.56,22.59,22.5,22.54,40500.0,18.5133,18.5379,18.4641,18.4969,40500.0
2008-04-14 15:30:00,22.52,22.66,22.47,22.6,42000.0,18.4805,18.5954,18.4395,18.5462,42000.0
2008-04-15 09:30:00,23.81,23.82,23.55,23.57,82700.0,19.5391,19.5473,19.3258,19.3422,82700.0
2008-04-15 10:00:00,23.54,23.61,23.45,23.46,24700.0,19.3175,19.375,19.2437,19.2519,24700.0
2008-04-15 10:30:00,23.46,23.55,23.44,23.55,32600.0,19.2519,19.3258,19.2355,19.3258,32600.0
2008-04-15 11:00:00,23.55,23.55,23.38,23.42,17700.0,19.3258,19.3258,19.1862,19.2191,17700.0
2008-04-15 11:30:00,23.41,23.53,23.41,23.49,23000.0,19.2109,19.3093,19.2109,19.2765,23000.0
2008-04-15 12:00:00,23.5,23.52,23.47,23.47,11600.0,19.2847,19.3011,19.2601,19.2601,11600.0
2008-04-15 12:30:00,23.47,23.57,23.47,23.57,56700.0,19.2601,19.3422,19.2601,19.3422,56700.0
2008-04-15 13:00:00,23.55,23.64,23.54,23.6,14000.0,19.3258,19.3996,19.3175,19.3668,14000.0
2008-04-15 13:30:00,23.59,23.66,23.55,23.66,24700.0,19.3586,19.416,19.3258,19.416,24700.0
2008-04-15 14:00:00,23.65,23.69,23.64,23.65,5900.0,19.4078,19.4406,19.3996,19.4078,5900.0
2008-04-15 14:30:00,23.65,23.66,23.59,23.6,16800.0,19.4078,19.416,19.3586,19.3668,16800.0
2008-04-15 15:00:00,23.6,23.71,23.58,23.71,89300.0,19.3668,19.4571,19.3504,19.4571,89300.0
2008-04-15 15:30:00,23.72,23.76,23.65,23.74,62600.0,19.4653,19.4981,19.4078,19.4817,62600.0
2008-04-16 09:30:00,23.93,24.05,23.89,24.05,59100.0,19.6376,19.7361,19.6048,19.7361,59100.0
2008-04-16 10:00:00,24.05,24.2,24.0,24.16,32300.0,19.7361,19.8592,19.695,19.8263,32300.0
2008-04-16 10:30:00,24.16,24.17,24.06,24.12,22100.0,19.8263,19.8345,19.7443,19.7935,22100.0
2008-04-16 11:00:00,24.14,24.17,24.11,24.13,18100.0,19.8099,19.8345,19.7853,19.8017,18100.0
2008-04-16 11:30:00,24.12,24.15,24.08,24.08,45100.0,19.7935,19.8181,19.7607,19.7607,45100.0
2008-04-16 12:00:00,24.11,24.15,24.07,24.15,31600.0,19.7853,19.8181,19.7525,19.8181,31600.0
2008-04-16 12:30:00,24.15,24.15,24.13,24.14,2700.0,19.8181,19.8181,19.8017,19.8099,2700.0
2008-04-16 13:00:00,24.15,24.19,24.14,24.19,19300.0,19.8181,19.851,19.8099,19.851,19300.0
2008-04-16 13:30:00,24.17,24.21,24.15,24.21,43000.0,19.8345,19.8674,19.8181,19.8674,43000.0
2008-04-16 14:00:00,24.16,24.19,24.14,24.19,56700.0,19.8263,19.851,19.8099,19.851,56700.0
2008-04-16 14:30:00,24.19,24.25,24.17,24.21,31500.0,19.851,19.9002,19.8345,19.8674,31500.0
2008-04-16 15:00:00,24.21,24.37,24.19,24.37,42100.0,19.8674,19.9987,19.851,19.9987,42100.0
2008-04-16 15:30:00,24.35,24.38,24.27,24.28,88200.0,19.9823,20.0069,19.9166,19.9248,88200.0
2008-04-17 09:30:00,24.19,24.19,23.95,23.95,107000.0,19.851,19.851,19.654,19.654,107000.0
2008-04-17 10:00:00,23.95,24.11,23.84,24.11,52300.0,19.654,19.7853,19.5637,19.7853,52300.0
2008-04-17 10:30:00,24.1,24.1,24.01,24.01,26300.0,19.7771,19.7771,19.7032,19.7032,26300.0
2008-04-17 11:00:00,24.05,24.05,23.95,23.98,20800.0,19.7361,19.7361,19.654,19.6786,20800.0
2008-04-17 11:30:00,23.95,23.95,23.91,23.94,14100.0,19.654,19.654,19.6212,19.6458,14100.0
2008-04-17 12:00:00,23.94,23.99,23.93,23.96,26100.0,19.6458,19.6868,19.6376,19.6622,26100.0
2008-04-17 12:30:00,23.92,24.0,23.92,24.0,3400.0,19.6294,19.695,19.6294,19.695,3400.0
2008-04-17 13:00:00,24.01,24.06,24.0,24.03,7100.0,19.7032,19.7443,19.695,19.7197,7100.0
2008-04-17 13:30:00,24.08,24.08,24.01,24.01,7100.0,19.7607,19.7607,19.7032,19.7032,7100.0
2008-04-17 14:00:00,24.01,24.11,24.01,24.11,12100.0,19.7032,19.7853,19.7032,19.7853,12100.0
2008-04-17 14:30:00,24.11,24.16,24.08,24.09,22200.0,19.7853,19.8263,19.7607,19.7689,22200.0
2008-04-17 15:00:00,24.07,24.25,24.07,24.18,41200.0,19.7525,19.9002,19.7525,19.8427,41200.0
2008-04-17 15:30:00,24.16,24.2,24.12,24.14,35400.0,19.8263,19.8592,19.7935,19.8099,35400.0
2008-04-18 09:30:00,24.68,24.78,24.58,24.6,97400.0,20.2531,20.3351,20.171,20.1874,97400.0
2008-04-18 10:00:00,24.53,24.64,24.53,24.62,6200.0,20.13,20.2202,20.13,20.2038,6200.0
2008-04-18 10:30:00,24.62,24.74,24.61,24.67,66700.0,20.2038,20.3023,20.1956,20.2449,66700.0
2008-04-18 11:00:00,24.65,24.69,24.64,24.67,33700.0,20.2284,20.2613,20.2202,20.2449,33700.0
2008-04-18 11:30:00,24.66,24.7,24.62,24.7,37700.0,20.2366,20.2695,20.2038,20.2695,37700.0
2008-04-18 12:00:00,24.7,24.77,24.65,24.77,29200.0,20.2695,20.3269,20.2284,20.3269,29200.0
2008-04-18 12:30:00,24.78,24.81,24.74,24.74,65300.0,20.3351,20.3597,20.3023,20.3023,65300.0
2008-04-18 13:00:00,24.73,24.75,24.7,24.73,54400.0,20.2941,20.3105,20.2695,20.2941,54400.0
2008-04-18 13:30:00,24.78,24.88,24.69,24.75,84200.0,20.3351,20.4172,20.2613,20.3105,84200.0
2008-04-18 14:00:00,24.75,24.8,24.66,24.72,40900.0,20.3105,20.3515,20.2366,20.2859,40900.0
2008-04-18 14:30:00,24.74,24.81,24.71,24.81,56700.0,20.3023,20.3597,20.2777,20.3597,56700.0
2008-04-18 15:00:00,24.77,24.77,24.66,24.69,71800.0,20.3269,20.3269,20.2366,20.2613,71800.0
2008-04-18 15:30:00,24.69,24.75,24.65,24.67,64500.0,20.2613,20.3105,20.2284,20.2449,64500.0
2008-04-21 09:30:00,24.65,24.65,24.48,24.54,76800.0,20.2284,20.2284,20.0889,20.1382,76800.0
2008-04-21 10:00:00,24.53,24.56,24.4,24.4,21100.0,20.13,20.1546,20.0233,20.0233,21100.0
2008-04-21 10:30:00,24.45,24.51,24.38,24.46,24800.0,20.0643,20.1136,20.0069,20.0725,24800.0
2008-04-21 11:00:00,24.47,24.5,24.45,24.46,6500.0,20.0807,20.1053,20.0643,20.0725,6500.0
2008-04-21 11:30:00,24.49,24.5,24.46,24.5,13000.0,20.0971,20.1053,20.0725,20.1053,13000.0
2008-04-21 12:00:00,24.49,24.57,24.49,24.57,11600.0,20.0971,20.1628,20.0971,20.1628,11600.0
2008-04-21 12:30:00,24.57,24.59,24.53,24.55,3700.0,20.1628,20.1792,20.13,20.1464,3700.0
2008-04-21 13:00:00,24.55,24.58,24.48,24.58,10200.0,20.1464,20.171,20.0889,20.171,10200.0
2008-04-21 13:30:00,24.58,24.62,24.55,24.56,8900.0,20.171,20.2038,20.1464,20.1546,8900.0
2008-04-21 14:00:00,24.56,24.58,24.51,24.58,8100.0,20.1546,20.171,20.1136,20.171,8100.0
2008-04-21 14:30:00,24.57,24.62,24.54,24.61,13800.0,20.1628,20.2038,20.1382,20.1956,13800.0
2008-04-21 15:00:00,24.61,24.72,24.61,24.72,18000.0,20.1956,20.2859,20.1956,20.2859,18000.0
2008-04-21 15:30:00,24.69,24.75,24.67,24.72,60400.0,20.2613,20.3105,20.2449,20.2859,60400.0
2008-04-22 09:30:00,24.63,24.63,24.4,24.46,68500.0,20.212,20.212,20.0233,20.0725,68500.0
2008-04-22 10:00:00,24.46,24.5,24.37,24.38,40100.0,20.0725,20.1053,19.9987,20.0069,40100.0
2008-04-22 10:30:00,24.38,24.44,24.35,24.41,27500.0,20.0069,20.0561,19.9823,20.0315,27500.0
2008-04-22 11:00:00,24.42,24.46,24.4,24.45,10600.0,20.0397,20.0725,20.0233,20.0643,10600.0
2008-04-22 11:30:00,24.46,24.49,24.43,24.44,49700.0,20.0725,20.0971,20.0479,20.0561,49700.0
2008-04-22 12:00:00,24.44,24.46,24.39,24.4,51200.0,20.0561,20.0725,20.0151,20.0233,51200.0
2008-04-22 12:30:00,24.4,24.4,24.29,24.3,43300.0,20.0233,20.0233,19.933,19.9412,43300.0
2008-04-22 13:00:00,24.3,24.38,24.27,24.37,16100.0,19.9412,20.0069,19.9166,19.9987,16100.0
2008-04-22 13:30:00,24.37,24.41,24.34,24.37,15800.0,19.9987,20.0315,19.974,19.9987,15800.0
2008-04-22 14:00:00,24.4,24.45,24.35,24.44,13800.0,20.0233,20.0643,19.9823,20.0561,13800.0
2008-04-22 14:30:00,24.43,24.44,24.23,24.24,70100.0,20.0479,20.0561,19.8838,19.892,70100.0
2008-04-22 15:00:00,24.23,24.36,24.22,24.33,101800.0,19.8838,19.9905,19.8756,19.9658,101800.0
2008-04-22 15:30:00,24.33,24.4,24.32,24.4,18200.0,19.9658,20.0233,19.9576,20.0233,18200.0
2008-04-23 09:30:00,24.49,24.49,24.22,24.28,63300.0,20.0971,20.0971,19.8756,19.9248,63300.0
2008-04-23 10:00:00,24.29,24.4,24.16,24.4,78800.0,19.933,20.0233,19.8263,20.0233,78800.0
2008-04-23 10:30:00,24.4,24.55,24.4,24.54,49100.0,20.0233,20.1464,20.0233,20.1382,49100.0
2008-04-23 11:00:00,24.53,24.55,24.5,24.55,22100.0,20.13,20.1464,20.1053,20.1464,22100.0
2008-04-23 11:30:00,24.54,24.58,24.51,24.56,13700.0,20.1382,20.171,20.1136,20.1546,13700.0
2008-04-23 12:00:00,24.48,24.51,24.39,24.39,4700.0,20.0889,20.1136,20.0151,20.0151,4700.0
2008-04-23 12:30:00,24.39,24.39,24.3,24.35,4900.0,20.0151,20.0151,19.9412,19.9823,4900.0
2008-04-23 13:00:00,24.35,24.48,24.34,24.48,21300.0,19.9823,20.0889,19.974,20.0889,21300.0
2008-04-23 13:30:00,24.47,24.56,24.45,24.53,158200.0,20.0807,20.1546,20.0643,20.13,158200.0
2008-04-23 14:00:00,24.56,24.59,24.52,24.52,27100.0,20.1546,20.1792,20.1218,20.1218,27100.0
2008-04-23 14:30:00,24.53,24.67,24.53,24.56,133100.0,20.13,20.2449,20.13,20.1546,133100.0
2008-04-23 15:00:00,24.58,24.69,24.56,24.6,49000.0,20.171,20.2613,20.1546,20.1874,49000.0
2008-04-23 15:30:00,24.63,24.68,24.61,24.66,58500.0,20.212,20.2531,20.1956,20.2366,58500.0
2008-04-24 09:30:00,24.69,24.7,24.26,24.35,84700.0,20.2613,20.2695,19.9084,19.9823,84700.0
2008-04-24 10:00:00,24.35,24.39,24.25,24.38,26200.0,19.9823,20.0151,19.9002,20.0069,26200.0
2008-04-24 10:30:00,24.29,24.4,24.29,24.39,24900.0,19.933,20.0233,19.933,20.0151,24900.0
2008-04-24 11:00:00,24.39,24.56,24.39,24.56,51700.0,20.0151,20.1546,20.0151,20.1546,51700.0
2008-04-24 11:30:00,24.56,24.71,24.55,24.67,31900.0,20.1546,20.2777,20.1464,20.2449,31900.0
2008-04-24 12:00:00,24.69,24.82,24.64,24.76,43600.0,20.2613,20.3679,20.2202,20.3187,43600.0
2008-04-24 12:30:00,24.75,24.79,24.68,24.68,50600.0,20.3105,20.3433,20.2531,20.2531,50600.0
2008-04-24 13:00:00,24.77,24.83,24.66,24.7,51000.0,20.3269,20.3762,20.2366,20.2695,51000.0
2008-04-24 13:30:00,24.69,24.84,24.69,24.84,38900.0,20.2613,20.3844,20.2613,20.3844,38900.0
2008-04-24 14:00:00,24.82,24.95,24.8,24.91,40200.0,20.3679,20.4746,20.3515,20.4418,40200.0
2008-04-24 14:30:00,24.89,24.97,24.85,24.92,103300.0,20.4254,20.491,20.3926,20.45,103300.0
2008-04-24 15:00:00,24.93,24.98,24.75,24.81,95300.0,20.4582,20.4992,20.3105,20.3597,95300.0
2008-04-24 15:30:00,24.85,24.85,24.7,24.76,80900.0,20.3926,20.3926,20.2695,20.3187,80900.0
2008-04-25 09:30:00,25.1,25.1,24.85,24.85,33100.0,20.5977,20.5977,20.3926,20.3926,33100.0
2008-04-25 10:00:00,24.85,24.91,24.73,24.9,37700.0,20.3926,20.4418,20.2941,20.4336,37700.0
2008-04-25 10:30:00,24.89,24.91,24.81,24.81,13400.0,20.4254,20.4418,20.3597,20.3597,13400.0
2008-04-25 11:00:00,24.85,24.85,24.68,24.74,33200.0,20.3926,20.3926,20.2531,20.3023,33200.0
2008-04-25 11:30:00,24.74,24.81,24.73,24.81,10600.0,20.3023,20.3597,20.2941,20.3597,10600.0
2008-04-25 12:00:00,24.84,24.85,24.76,24.85,10100.0,20.3844,20.3926,20.3187,20.3926,10100.0
2008-04-25 12:30:00,24.84,24.9,24.78,24.78,11700.0,20.3844,20.4336,20.3351,20.3351,11700.0
2008-04-25 13:00:00,24.83,24.84,24.8,24.82,7800.0,20.3762,20.3844,20.3515,20.3679,7800.0
2008-04-25 13:30:00,24.81,24.86,24.8,24.86,9400.0,20.3597,20.4008,20.3515,20.4008,9400.0
2008-04-25 14:00:00,24.88,25.0,24.88,24.95,39000.0,20.4172,20.5157,20.4172,20.4746,39000.0
2008-04-25 14:30:00,24.96,25.05,24.96,25.03,38100.0,20.4828,20.5567,20.4828,20.5403,38100.0
2008-04-25 15:00:00,25.04,25.2,25.04,25.17,28400.0,20.5485,20.6798,20.5485,20.6552,28400.0
2008-04-25 15:30:00,25.19,25.19,25.07,25.09,73300.0,20.6716,20.6716,20.5731,20.5895,73300.0
2008-04-28 09:30:00,25.02,25.02,24.68,24.84,87700.0,20.5321,20.5321,20.2531,20.3844,87700.0
2008-04-28 10:00:00,24.84,24.86,24.74,24.86,39700.0,20.3844,20.4008,20.3023,20.4008,39700.0
2008-04-28 10:30:00,24.85,24.9,24.83,24.88,20200.0,20.3926,20.4336,20.3762,20.4172,20200.0
2008-04-28 11:00:00,24.91,24.91,24.8,24.82,26300.0,20.4418,20.4418,20.3515,20.3679,26300.0
2008-04-28 11:30:00,24.85,24.85,24.77,24.78,45000.0,20.3926,20.3926,20.3269,20.3351,45000.0
2008-04-28 12:00:00,24.79,24.83,24.78,24.83,20400.0,20.3433,20.3762,20.3351,20.3762,20400.0
2008-04-28 12:30:00,24.83,24.89,24.83,24.88,53800.0,20.3762,20.4254,20.3762,20.4172,53800.0
2008-04-28 13:00:00,24.91,24.94,24.9,24.93,6000.0,20.4418,20.4664,20.4336,20.4582,6000.0
2008-04-28 13:30:00,24.96,24.96,24.9,24.92,6900.0,20.4828,20.4828,20.4336,20.45,6900.0
2008-04-28 14:00:00,24.93,24.94,24.9,24.91,15400.0,20.4582,20.4664,20.4336,20.4418,15400.0
2008-04-28 14:30:00,24.9,24.93,24.85,24.9,28300.0,20.4336,20.4582,20.3926,20.4336,28300.0
2008-04-28 15:00:00,24.9,24.96,24.83,24.83,19300.0,20.4336,20.4828,20.3762,20.3762,19300.0
2008-04-28 15:30:00,24.83,24.88,24.71,24.75,63100.0,20.3762,20.4172,20.2777,20.3105,63100.0
2008-04-29 09:30:00,25.17,25.18,24.95,25.0,40200.0,20.6552,20.6634,20.4746,20.5157,40200.0
2008-04-29 10:00:00,25.0,25.04,24.85,24.85,7700.0,20.5157,20.5485,20.3926,20.3926,7700.0
2008-04-29 10:30:00,24.87,24.89,24.82,24.84,11900.0,20.409,20.4254,20.3679,20.3844,11900.0
2008-04-29 11:00:00,24.88,24.94,24.81,24.94,10900.0,20.4172,20.4664,20.3597,20.4664,10900.0
2008-04-29 11:30:00,24.96,24.98,24.9,24.96,24300.0,20.4828,20.4992,20.4336,20.4828,24300.0
2008-04-29 12:00:00,24.96,25.0,24.89,25.0,41800.0,20.4828,20.5157,20.4254,20.5157,41800.0
2008-04-29 12:30:00,25.0,25.03,24.96,25.0,23500.0,20.5157,20.5403,20.4828,20.5157,23500.0
2008-04-29 13:00:00,24.95,25.06,24.95,25.01,10300.0,20.4746,20.5649,20.4746,20.5239,10300.0
2008-04-29 13:30:00,25.03,25.05,24.96,24.98,7100.0,20.5403,20.5567,20.4828,20.4992,7100.0
2008-04-29 14:00:00,24.97,25.01,24.95,25.0,17400.0,20.491,20.5239,20.4746,20.5157,17400.0
2008-04-29 14:30:00,24.99,25.06,24.97,25.06,9600.0,20.5075,20.5649,20.491,20.5649,9600.0
2008-04-29 15:00:00,25.06,25.07,24.94,24.94,19200.0,20.5649,20.5731,20.4664,20.4664,19200.0
2008-04-29 15:30:00,24.95,25.0,24.93,24.98,18400.0,20.4746,20.5157,20.4582,20.4992,18400.0
2008-04-30 09:30:00,25.05,25.05,24.93,25.0,14100.0,20.5567,20.5567,20.4582,20.5157,14100.0
2008-04-30 10:00:00,25.0,25.04,24.95,24.99,19500.0,20.5157,20.5485,20.4746,20.5075,19500.0
2008-04-30 10:30:00,24.96,25.05,24.96,25.05,6200.0,20.4828,20.5567,20.4828,20.5567,6200.0
2008-04-30 11:00:00,25.03,25.09,25.03,25.05,12300.0,20.5403,20.5895,20.5403,20.5567,12300.0
2008-04-30 11:30:00,25.05,25.08,25.03,25.04,16200.0,20.5567,20.5813,20.5403,20.5485,16200.0
2008-04-30 12:00:00,25.05,25.09,25.01,25.04,7300.0,20.5567,20.5895,20.5239,20.5485,7300.0
2008-04-30 12:30:00,25.02,25.06,25.02,25.04,11300.0,20.5321,20.5649,20.5321,20.5485,11300.0
2008-04-30 13:00:00,25.04,25.06,25.02,25.05,4800.0,20.5485,20.5649,20.5321,20.5567,4800.0
2008-04-30 13:30:00,25.02,25.06,25.02,25.04,6900.0,20.5321,20.5649,20.5321,20.5485,6900.0
2008-04-30 14:00:00,25.05,25.12,24.97,25.08,29700.0,20.5567,20.6141,20.491,20.5813,29700.0
2008-04-30 14:30:00,25.09,25.16,24.99,25.07,59400.0,20.5895,20.647,20.5075,20.5731,59400.0
2008-04-30 15:00:00,24.99,25.07,24.89,24.99,85100.0,20.5075,20.5731,20.4254,20.5075,85100.0
2008-04-30 15:30:00,24.97,25.1,24.97,25.06,37700.0,20.491,20.5977,20.491,20.5649,37700.0
2008-05-01 09:30:00,24.93,25.04,24.86,24.94,29500.0,20.4582,20.5485,20.4008,20.4664,29500.0
2008-05-01 10:00:00,24.93,25.11,24.93,25.02,22000.0,20.4582,20.6059,20.4582,20.5321,22000.0
2008-05-01 10:30:00,25.07,25.14,25.0,25.13,20100.0,20.5731,20.6305,20.5157,20.6223,20100.0
2008-05-01 11:00:00,25.1,25.21,25.08,25.11,13300.0,20.5977,20.688,20.5813,20.6059,13300.0
2008-05-01 11:30:00,25.11,25.16,25.08,25.15,15500.0,20.6059,20.647,20.5813,20.6388,15500.0
2008-05-01 12:00:00,25.16,25.2,25.15,25.18,22400.0,20.647,20.6798,20.6388,20.6634,22400.0
2008-05-01 12:30:00,25.17,25.36,25.16,25.36,20900.0,20.6552,20.8111,20.647,20.8111,20900.0
2008-05-01 13:00:00,25.35,25.42,25.22,25.41,31200.0,20.8029,20.8603,20.6962,20.8521,31200.0
2008-05-01 13:30:00,25.42,25.43,25.3,25.36,45600.0,20.8603,20.8685,20.7618,20.8111,45600.0
2008-05-01 14:00:00,25.36,25.45,25.34,25.41,24700.0,20.8111,20.8849,20.7947,20.8521,24700.0
2008-05-01 14:30:00,25.42,25.49,25.35,25.42,25700.0,20.8603,20.9178,20.8029,20.8603,25700.0
2008-05-01 15:00:00,25.47,25.52,25.4,25.42,15000.0,20.9014,20.9424,20.8439,20.8603,15000.0
2008-05-01 15:30:00,25.42,25.48,25.34,25.42,74400.0,20.8603,20.9096,20.7947,20.8603,74400.0
2008-05-02 09:30:00,25.55,25.55,25.34,25.45,237400.0,20.967,20.967,20.7947,20.8849,237400.0
2008-05-02 10:00:00,25.42,25.64,25.42,25.47,137100.0,20.8603,21.0409,20.8603,20.9014,137100.0
2008-05-02 10:30:00,25.47,25.5,25.38,25.44,74800.0,20.9014,20.926,20.8275,20.8767,74800.0
2008-05-02 11:00:00,25.44,25.58,25.41,25.5,97800.0,20.8767,20.9916,20.8521,20.926,97800.0
2008-05-02 11:30:00,25.54,25.62,25.51,25.56,67200.0,20.9588,21.0244,20.9342,20.9752,67200.0
2008-05-02 12:00:00,25.57,25.63,25.56,25.63,19400.0,20.9834,21.0327,20.9752,21.0327,19400.0
2008-05-02 12:30:00,25.62,25.63,25.57,25.57,42900.0,21.0244,21.0327,20.9834,20.9834,42900.0
2008-05-02 13:00:00,25.59,25.59,25.47,25.53,124700.0,20.9998,20.9998,20.9014,20.9506,124700.0
2008-05-02 13:30:00,25.52,25.65,25.52,25.6,56500.0,20.9424,21.0491,20.9424,21.008,56500.0
2008-05-02 14:00:00,25.61,25.62,25.47,25.47,20600.0,21.0162,21.0244,20.9014,20.9014,20600.0
2008-05-02 14:30:00,25.49,25.53,25.4,25.46,58800.0,20.9178,20.9506,20.8439,20.8931,58800.0
2008-05-02 15:00:00,25.45,25.54,25.39,25.51,61800.0,20.8849,20.9588,20.8357,20.9342,61800.0
2008-05-02 15:30:00,25.51,25.52,25.42,25.5,37000.0,20.9342,20.9424,20.8603,20.926,37000.0
2008-05-05 09:30:00,25.74,25.74,25.19,25.29,54700.0,21.1229,21.1229,20.6716,20.7536,54700.0
2008-05-05 10:00:00,25.35,25.39,25.23,25.23,39700.0,20.8029,20.8357,20.7044,20.7044,39700.0
2008-05-05 10:30:00,25.2,25.27,25.17,25.17,38700.0,20.6798,20.7372,20.6552,20.6552,38700.0
2008-05-05 11:00:00,25.18,25.28,25.14,25.25,95400.0,20.6634,20.7454,20.6305,20.7208,95400.0
2008-05-05 11:30:00,25.23,25.25,25.2,25.23,94400.0,20.7044,20.7208,20.6798,20.7044,94400.0
2008-05-05 12:00:00,25.25,25.27,25.18,25.25,70700.0,20.7208,20.7372,20.6634,20.7208,70700.0
2008-05-05 12:30:00,25.26,25.26,25.22,25.26,12500.0,20.729,20.729,20.6962,20.729,12500.0
2008-05-05 13:00:00,25.26,25.27,25.22,25.26,40800.0,20.729,20.7372,20.6962,20.729,40800.0
2008-05-05 13:30:00,25.27,25.3,25.23,25.23,13100.0,20.7372,20.7618,20.7044,20.7044,13100.0
2008-05-05 14:00:00,25.23,25.26,25.19,25.26,6900.0,20.7044,20.729,20.6716,20.729,6900.0
2008-05-05 14:30:00,25.19,25.24,25.14,25.18,42000.0,20.6716,20.7126,20.6305,20.6634,42000.0
2008-05-05 15:00:00,25.19,25.26,25.18,25.21,44600.0,20.6716,20.729,20.6634,20.688,44600.0
2008-05-05 15:30:00,25.22,25.24,25.16,25.21,40900.0,20.6962,20.7126,20.647,20.688,40900.0
2008-05-06 09:30:00,25.1,25.1,24.69,24.72,116800.0,20.5977,20.5977,20.2613,20.2859,116800.0
2008-05-06 10:00:00,24.73,24.8,24.7,24.76,72500.0,20.2941,20.3515,20.2695,20.3187,72500.0
2008-05-06 10:30:00,24.75,24.85,24.72,24.85,29100.0,20.3105,20.3926,20.2859,20.3926,29100.0
2008-05-06 11:00:00,24.87,24.95,24.83,24.86,32700.0,20.409,20.4746,20.3762,20.4008,32700.0
2008-05-06 11:30:00,24.84,24.9,24.81,24.86,23700.0,20.3844,20.4336,20.3597,20.4008,23700.0
2008-05-06 12:00:00,24.92,24.99,24.9,24.94,11600.0,20.45,20.5075,20.4336,20.4664,11600.0
2008-05-06 12:30:00,24.93,24.99,24.9,24.99,10300.0,20.4582,20.5075,20.4336,20.5075,10300.0
2008-05-06 13:00:00,24.98,25.0,24.95,24.96,20900.0,20.4992,20.5157,20.4746,20.4828,20900.0
2008-05-06 13:30:00,24.96,24.98,24.96,24.97,4800.0,20.4828,20.4992,20.4828,20.491,4800.0
2008-05-06 14:00:00,24.98,24.98,24.95,24.95,9600.0,20.4992,20.4992,20.4746,20.4746,9600.0
2008-05-06 14:30:00,24.96,25.04,24.95,25.04,6900.0,20.4828,20.5485,20.4746,20.5485,6900.0
2008-05-06 15:00:00,25.04,25.06,25.0,25.03,11300.0,20.5485,20.5649,20.5157,20.5403,11300.0
2008-05-06 15:30:00,25.04,25.09,25.0,25.08,35400.0,20.5485,20.5895,20.5157,20.5813,35400.0
2008-05-07 09:30:00,24.62,25.0,24.45,24.46,112000.0,20.2038,20.5157,20.0643,20.0725,112000.0
2008-05-07 10:00:00,24.45,24.46,24.39,24.4,77600.0,20.0643,20.0725,20.0151,20.0233,77600.0
2008-05-07 10:30:00,24.41,24.48,24.4,24.4,27600.0,20.0315,20.0889,20.0233,20.0233,27600.0
2008-05-07 11:00:00,24.4,24.43,24.33,24.33,11300.0,20.0233,20.0479,19.9658,19.9658,11300.0
2008-05-07 11:30:00,24.34,24.35,24.24,24.27,48000.0,19.974,19.9823,19.892,19.9166,48000.0
2008-05-07 12:00:00,24.25,24.34,24.25,24.28,28000.0,19.9002,19.974,19.9002,19.9248,28000.0
2008-05-07 12:30:00,24.3,24.3,24.25,24.28,19300.0,19.9412,19.9412,19.9002,19.9248,19300.0
2008-05-07 13:00:00,24.27,24.29,24.2,24.25,24200.0,19.9166,19.933,19.8592,19.9002,24200.0
2008-05-07 13:30:00,24.24,24.28,24.22,24.23,17000.0,19.892,19.9248,19.8756,19.8838,17000.0
2008-05-07 14:00:00,24.23,24.27,24.14,24.14,28800.0,19.8838,19.9166,19.8099,19.8099,28800.0
2008-05-07 14:30:00,24.15,24.15,24.1,24.13,35100.0,19.8181,19.8181,19.7771,19.8017,35100.0
2008-05-07 15:00:00,24.12,24.13,23.95,24.0,106800.0,19.7935,19.8017,19.654,19.695,106800.0
2008-05-07 15:30:00,23.98,24.05,23.96,23.99,130300.0,19.6786,19.7361,19.6622,19.6868,130300.0
2008-05-08 09:30:00,23.94,24.01,23.77,23.82,78100.0,19.6458,19.7032,19.5063,19.5473,78100.0
2008-05-08 10:00:00,23.83,23.85,23.7,23.71,87100.0,19.5555,19.5719,19.4488,19.4571,87100.0
2008-05-08 10:30:00,23.76,23.8,23.61,23.7,73800.0,19.4981,19.5309,19.375,19.4488,73800.0
2008-05-08 11:00:00,23.7,23.77,23.67,23.72,89800.0,19.4488,19.5063,19.4242,19.4653,89800.0
2008-05-08 11:30:00,23.74,23.79,23.72,23.78,51800.0,19.4817,19.5227,19.4653,19.5145,51800.0
2008-05-08 12:00:00,23.78,23.78,23.71,23.71,17500.0,19.5145,19.5145,19.4571,19.4571,17500.0
2008-05-08 12:30:00,23.7,23.76,23.69,23.74,18100.0,19.4488,19.4981,19.4406,19.4817,18100.0
2008-05-08 13:00:00,23.74,23.81,23.7,23.81,19300.0,19.4817,19.5391,19.4488,19.5391,19300.0
2008-05-08 13:30:00,23.79,23.89,23.79,23.89,19100.0,19.5227,19.6048,19.5227,19.6048,19100.0
2008-05-08 14:00:00,23.89,23.89,23.82,23.83,15200.0,19.6048,19.6048,19.5473,19.5555,15200.0
2008-05-08 14:30:00,23.85,23.85,23.74,23.77,15800.0,19.5719,19.5719,19.4817,19.5063,15800.0
2008-05-08 15:00:00,23.8,23.8,23.7,23.74,10900.0,19.5309,19.5309,19.4488,19.4817,10900.0
2008-05-08 15:30:00,23.73,23.88,23.73,23.82,124700.0,19.4735,19.5966,19.4735,19.5473,124700.0
2008-05-09 09:30:00,23.5,23.81,23.42,23.43,84400.0,19.2847,19.5391,19.2191,19.2273,84400.0
2008-05-09 10:00:00,23.43,23.54,23.42,23.54,82300.0,19.2273,19.3175,19.2191,19.3175,82300.0
2008-05-09 10:30:00,23.5,23.61,23.46,23.59,41400.0,19.2847,19.375,19.2519,19.3586,41400.0
2008-05-09 11:00:00,23.57,23.6,23.5,23.57,15100.0,19.3422,19.3668,19.2847,19.3422,15100.0
2008-05-09 11:30:00,23.54,23.55,23.39,23.4,65400.0,19.3175,19.3258,19.1945,19.2027,65400.0
2008-05-09 12:00:00,23.42,23.44,23.36,23.36,51300.0,19.2191,19.2355,19.1698,19.1698,51300.0
2008-05-09 12:30:00,23.35,23.43,23.35,23.41,21300.0,19.1616,19.2273,19.1616,19.2109,21300.0
2008-05-09 13:00:00,23.41,23.45,23.38,23.4,41400.0,19.2109,19.2437,19.1862,19.2027,41400.0
2008-05-09 13:30:00,23.4,23.44,23.37,23.4,28600.0,19.2027,19.2355,19.178,19.2027,28600.0
2008-05-09 14:00:00,23.42,23.44,23.38,23.42,8700.0,19.2191,19.2355,19.1862,19.2191,8700.0
2008-05-09 14:30:00,23.38,23.46,23.38,23.44,5700.0,19.1862,19.2519,19.1862,19.2355,5700.0
2008-05-09 15:00:00,23.46,23.52,23.4,23.52,12600.0,19.2519,19.3011,19.2027,19.3011,12600.0
2008-05-09 15:30:00,23.52,23.55,23.43,23.52,46300.0,19.3011,19.3258,19.2273,19.3011,46300.0
2008-05-12 09:30:00,23.29,23.7,23.25,23.26,82200.0,19.1124,19.4488,19.0796,19.0878,82200.0
2008-05-12 10:00:00,23.25,23.26,23.18,23.21,39300.0,19.0796,19.0878,19.0221,19.0467,39300.0
2008-05-12 10:30:00,23.21,23.32,23.19,23.27,63900.0,19.0467,19.137,19.0303,19.096,63900.0
2008-05-12 11:00:00,23.28,23.34,23.28,23.3,24600.0,19.1042,19.1534,19.1042,19.1206,24600.0
2008-05-12 11:30:00,23.31,23.37,23.28,23.35,38000.0,19.1288,19.178,19.1042,19.1616,38000.0
2008-05-12 12:00:00,23.36,23.4,23.33,23.35,31100.0,19.1698,19.2027,19.1452,19.1616,31100.0
2008-05-12 12:30:00,23.33,23.39,23.33,23.38,23800.0,19.1452,19.1945,19.1452,19.1862,23800.0
2008-05-12 13:00:00,23.39,23.42,23.33,23.35,26300.0,19.1945,19.2191,19.1452,19.1616,26300.0
2008-05-12 13:30:00,23.35,23.35,23.3,23.3,10200.0,19.1616,19.1616,19.1206,19.1206,10200.0
2008-05-12 14:00:00,23.3,23.4,23.28,23.39,19400.0,19.1206,19.2027,19.1042,19.1945,19400.0
2008-05-12 14:30:00,23.36,23.46,23.36,23.42,17600.0,19.1698,19.2519,19.1698,19.2191,17600.0
2008-05-12 15:00:00,23.44,23.53,23.4,23.51,22000.0,19.2355,19.3093,19.2027,19.2929,22000.0
2008-05-12 15:30:00,23.5,23.53,23.45,23.46,34700.0,19.2847,19.3093,19.2437,19.2519,34700.0
2008-05-13 09:30:00,23.11,23.82,23.11,23.24,38900.0,18.9647,19.5473,18.9647,19.0714,38900.0
2008-05-13 10:00:00,23.25,23.26,23.1,23.12,44400.0,19.0796,19.0878,18.9565,18.9729,44400.0
2008-05-13 10:30:00,23.15,23.2,23.06,23.08,21000.0,18.9975,19.0385,18.9236,18.9401,21000.0
2008-05-13 11:00:00,23.08,23.12,23.03,23.04,32100.0,18.9401,18.9729,18.899,18.9072,32100.0
2008-05-13 11:30:00,23.04,23.07,22.88,22.93,150000.0,18.9072,18.9319,18.7759,18.817,150000.0
2008-05-13 12:00:00,22.98,23.07,22.98,23.04,17600.0,18.858,18.9319,18.858,18.9072,17600.0
2008-05-13 12:30:00,23.04,23.09,23.0,23.03,20700.0,18.9072,18.9483,18.8744,18.899,20700.0
2008-05-13 13:00:00,23.04,23.08,23.02,23.08,12600.0,18.9072,18.9401,18.8908,18.9401,12600.0
2008-05-13 13:30:00,23.1,23.13,23.08,23.11,26400.0,18.9565,18.9811,18.9401,18.9647,26400.0
2008-05-13 14:00:00,23.12,23.16,23.1,23.1,26700.0,18.9729,19.0057,18.9565,18.9565,26700.0
2008-05-13 14:30:00,23.12,23.15,23.08,23.15,17000.0,18.9729,18.9975,18.9401,18.9975,17000.0
2008-05-13 15:00:00,23.13,23.17,23.11,23.11,25500.0,18.9811,19.0139,18.9647,18.9647,25500.0
2008-05-13 15:30:00,23.14,23.19,23.11,23.19,21600.0,18.9893,19.0303,18.9647,19.0303,21600.0
2008-05-14 09:30:00,23.29,23.64,23.27,23.33,55500.0,19.1124,19.3996,19.096,19.1452,55500.0
2008-05-14 10:00:00,23.3,23.39,23.28,23.39,68400.0,19.1206,19.1945,19.1042,19.1945,68400.0
2008-05-14 10:30:00,23.39,23.44,23.38,23.44,128900.0,19.1945,19.2355,19.1862,19.2355,128900.0
2008-05-14 11:00:00,23.44,23.45,23.4,23.43,34500.0,19.2355,19.2437,19.2027,19.2273,34500.0
2008-05-14 11:30:00,23.43,23.44,23.42,23.44,42200.0,19.2273,19.2355,19.2191,19.2355,42200.0
2008-05-14 12:00:00,23.45,23.45,23.44,23.45,18900.0,19.2437,19.2437,19.2355,19.2437,18900.0
2008-05-14 12:30:00,23.45,23.45,23.44,23.44,5700.0,19.2437,19.2437,19.2355,19.2355,5700.0
2008-05-14 13:00:00,23.44,23.58,23.44,23.52,38700.0,19.2355,19.3504,19.2355,19.3011,38700.0
2008-05-14 13:30:00,23.51,23.54,23.5,23.51,12300.0,19.2929,19.3175,19.2847,19.2929,12300.0
2008-05-14 14:00:00,23.51,23.57,23.51,23.55,8700.0,19.2929,19.3422,19.2929,19.3258,8700.0
2008-05-14 14:30:00,23.57,23.57,23.54,23.55,15600.0,19.3422,19.3422,19.3175,19.3258,15600.0
2008-05-14 15:00:00,23.52,23.54,23.43,23.43,33400.0,19.3011,19.3175,19.2273,19.2273,33400.0
2008-05-14 15:30:00,23.44,23.44,23.3,23.3,29100.0,19.2355,19.2355,19.1206,19.1206,29100.0
2008-05-15 09:30:00,23.46,23.82,23.45,23.51,29500.0,19.2519,19.5473,19.2437,19.2929,29500.0
2008-05-15 10:00:00,23.51,23.55,23.45,23.53,34700.0,19.2929,19.3258,19.2437,19.3093,34700.0
2008-05-15 10:30:00,23.54,23.56,23.51,23.55,17900.0,19.3175,19.334,19.2929,19.3258,17900.0
2008-05-15 11:00:00,23.55,23.57,23.51,23.51,19400.0,19.3258,19.3422,19.2929,19.2929,19400.0
2008-05-15 11:30:00,23.53,23.55,23.5,23.54,9600.0,19.3093,19.3258,19.2847,19.3175,9600.0
2008-05-15 12:00:00,23.54,23.59,23.54,23.59,24200.0,19.3175,19.3586,19.3175,19.3586,24200.0
2008-05-15 12:30:00,23.67,23.7,23.64,23.68,32400.0,19.4242,19.4488,19.3996,19.4324,32400.0
2008-05-15 13:00:00,23.67,23.73,23.65,23.7,19900.0,19.4242,19.4735,19.4078,19.4488,19900.0
2008-05-15 13:30:00,23.68,23.75,23.68,23.7,14100.0,19.4324,19.4899,19.4324,19.4488,14100.0
2008-05-15 14:00:00,23.7,23.78,23.69,23.74,15900.0,19.4488,19.5145,19.4406,19.4817,15900.0
2008-05-15 14:30:00,23.76,23.82,23.75,23.82,17700.0,19.4981,19.5473,19.4899,19.5473,17700.0
2008-05-15 15:00:00,23.79,23.84,23.79,23.81,15000.0,19.5227,19.5637,19.5227,19.5391,15000.0
2008-05-15 15:30:00,23.81,24.0,23.81,23.99,92500.0,19.5391,19.695,19.5391,19.6868,92500.0
2008-05-16 09:30:00,23.8,24.0,23.75,23.76,119100.0,19.5309,19.695,19.4899,19.4981,119100.0
2008-05-16 10:00:00,23.76,23.76,23.67,23.74,47100.0,19.4981,19.4981,19.4242,19.4817,47100.0
2008-05-16 10:30:00,23.71,23.76,23.69,23.69,29300.0,19.4571,19.4981,19.4406,19.4406,29300.0
2008-05-16 11:00:00,23.68,23.68,23.6,23.6,18300.0,19.4324,19.4324,19.3668,19.3668,18300.0
2008-05-16 11:30:00,23.61,23.66,23.59,23.65,12700.0,19.375,19.416,19.3586,19.4078,12700.0
2008-05-16 12:00:00,23.62,23.67,23.6,23.64,26900.0,19.3832,19.4242,19.3668,19.3996,26900.0
2008-05-16 12:30:00,23.69,23.72,23.65,23.68,39300.0,19.4406,19.4653,19.4078,19.4324,39300.0
2008-05-16 13:00:00,23.67,23.71,23.65,23.69,21000.0,19.4242,19.4571,19.4078,19.4406,21000.0
2008-05-16 13:30:00,23.7,23.7,23.63,23.65,21700.0,19.4488,19.4488,19.3914,19.4078,21700.0
2008-05-16 14:00:00,23.69,23.77,23.69,23.76,22700.0,19.4406,19.5063,19.4406,19.4981,22700.0
2008-05-16 14:30:00,23.77,23.89,23.73,23.81,66800.0,19.5063,19.6048,19.4735,19.5391,66800.0
2008-05-16 15:00:00,23.8,23.87,23.74,23.83,54500.0,19.5309,19.5884,19.4817,19.5555,54500.0
2008-05-16 15:30:00,23.82,23.88,23.78,23.8,33700.0,19.5473,19.5966,19.5145,19.5309,33700.0
2008-05-19 09:30:00,23.92,23.98,23.85,23.94,105200.0,19.6294,19.6786,19.5719,19.6458,105200.0
2008-05-19 10:00:00,23.94,24.02,23.9,24.02,48100.0,19.6458,19.7114,19.613,19.7114,48100.0
2008-05-19 10:30:00,24.01,24.01,23.94,23.99,42300.0,19.7032,19.7032,19.6458,19.6868,42300.0
2008-05-19 11:00:00,23.99,24.08,23.97,24.08,74100.0,19.6868,19.7607,19.6704,19.7607,74100.0
2008-05-19 11:30:00,24.08,24.23,24.08,24.22,58100.0,19.7607,19.8838,19.7607,19.8756,58100.0
2008-05-19 12:00:00,24.22,24.23,24.19,24.22,48700.0,19.8756,19.8838,19.851,19.8756,48700.0
2008-05-19 12:30:00,24.23,24.26,24.22,24.26,15400.0,19.8838,19.9084,19.8756,19.9084,15400.0
2008-05-19 13:00:00,24.26,24.28,24.23,24.23,30000.0,19.9084,19.9248,19.8838,19.8838,30000.0
2008-05-19 13:30:00,24.26,24.27,24.15,24.15,23200.0,19.9084,19.9166,19.8181,19.8181,23200.0
2008-05-19 14:00:00,24.17,24.2,23.97,23.97,28400.0,19.8345,19.8592,19.6704,19.6704,28400.0
2008-05-19 14:30:00,24.01,24.03,23.97,24.0,74500.0,19.7032,19.7197,19.6704,19.695,74500.0
2008-05-19 15:00:00,24.0,24.04,23.96,23.96,18700.0,19.695,19.7279,19.6622,19.6622,18700.0
2008-05-19 15:30:00,23.99,23.99,23.87,23.93,40100.0,19.6868,19.6868,19.5884,19.6376,40100.0
2008-05-20 09:30:00,23.72,23.72,23.47,23.47,173200.0,19.4653,19.4653,19.2601,19.2601,173200.0
2008-05-20 10:00:00,23.47,23.49,23.39,23.42,120600.0,19.2601,19.2765,19.1945,19.2191,120600.0
2008-05-20 10:30:00,23.4,23.44,23.36,23.39,38200.0,19.2027,19.2355,19.1698,19.1945,38200.0
2008-05-20 11:00:00,23.4,23.4,23.34,23.37,24400.0,19.2027,19.2027,19.1534,19.178,24400.0
2008-05-20 11:30:00,23.38,23.39,23.31,23.31,15200.0,19.1862,19.1945,19.1288,19.1288,15200.0
2008-05-20 12:00:00,23.31,23.4,23.31,23.4,21500.0,19.1288,19.2027,19.1288,19.2027,21500.0
2008-05-20 12:30:00,23.4,23.41,23.32,23.35,8500.0,19.2027,19.2109,19.137,19.1616,8500.0
2008-05-20 13:00:00,23.36,23.39,23.32,23.36,8900.0,19.1698,19.1945,19.137,19.1698,8900.0
2008-05-20 13:30:00,23.33,23.35,23.29,23.29,14500.0,19.1452,19.1616,19.1124,19.1124,14500.0
2008-05-20 14:00:00,23.28,23.32,23.25,23.26,14000.0,19.1042,19.137,19.0796,19.0878,14000.0
2008-05-20 14:30:00,23.26,23.31,23.25,23.3,20900.0,19.0878,19.1288,19.0796,19.1206,20900.0
2008-05-20 15:00:00,23.3,23.39,23.3,23.38,29700.0,19.1206,19.1945,19.1206,19.1862,29700.0
2008-05-20 15:30:00,23.34,23.4,23.3,23.4,57400.0,19.1534,19.2027,19.1206,19.2027,57400.0
2008-05-21 09:30:00,23.57,23.61,23.49,23.51,77200.0,19.3422,19.375,19.2765,19.2929,77200.0
2008-05-21 10:00:00,23.51,23.59,23.47,23.55,46100.0,19.2929,19.3586,19.2601,19.3258,46100.0
2008-05-21 10:30:00,23.57,23.58,23.43,23.43,27300.0,19.3422,19.3504,19.2273,19.2273,27300.0
2008-05-21 11:00:00,23.41,23.47,23.35,23.44,15200.0,19.2109,19.2601,19.1616,19.2355,15200.0
2008-05-21 11:30:00,23.48,23.48,23.38,23.46,17800.0,19.2683,19.2683,19.1862,19.2519,17800.0
2008-05-21 12:00:00,23.44,23.45,23.39,23.4,22500.0,19.2355,19.2437,19.1945,19.2027,22500.0
2008-05-21 12:30:00,23.46,23.5,23.42,23.5,18200.0,19.2519,19.2847,19.2191,19.2847,18200.0
2008-05-21 13:00:00,23.44,23.48,23.4,23.41,36400.0,19.2355,19.2683,19.2027,19.2109,36400.0
2008-05-21 13:30:00,23.46,23.47,23.36,23.36,24000.0,19.2519,19.2601,19.1698,19.1698,24000.0
2008-05-21 14:00:00,23.4,23.4,23.2,23.2,81200.0,19.2027,19.2027,19.0385,19.0385,81200.0
2008-05-21 14:30:00,23.21,23.21,23.08,23.16,53700.0,19.0467,19.0467,18.9401,19.0057,53700.0
2008-05-21 15:00:00,23.15,23.23,23.12,23.16,76200.0,18.9975,19.0632,18.9729,19.0057,76200.0
2008-05-21 15:30:00,23.16,23.18,23.04,23.04,63400.0,19.0057,19.0221,18.9072,18.9072,63400.0
2008-05-22 09:30:00,23.2,23.23,23.02,23.07,145000.0,19.0385,19.0632,18.8908,18.9319,145000.0
2008-05-22 10:00:00,23.06,23.18,23.06,23.18,43000.0,18.9236,19.0221,18.9236,19.0221,43000.0
2008-05-22 10:30:00,23.22,23.22,23.11,23.16,9300.0,19.0549,19.0549,18.9647,19.0057,9300.0
2008-05-22 11:00:00,23.14,23.18,23.14,23.18,4700.0,18.9893,19.0221,18.9893,19.0221,4700.0
2008-05-22 11:30:00,23.14,23.14,23.04,23.12,64700.0,18.9893,18.9893,18.9072,18.9729,64700.0
2008-05-22 12:00:00,23.09,23.09,23.01,23.04,34100.0,18.9483,18.9483,18.8826,18.9072,34100.0
2008-05-22 12:30:00,23.08,23.15,23.07,23.15,10400.0,18.9401,18.9975,18.9319,18.9975,10400.0
2008-05-22 13:00:00,23.12,23.16,23.12,23.12,9600.0,18.9729,19.0057,18.9729,18.9729,9600.0
2008-05-22 13:30:00,23.14,23.22,23.14,23.22,11800.0,18.9893,19.0549,18.9893,19.0549,11800.0
2008-05-22 14:00:00,23.18,23.21,23.11,23.15,11700.0,19.0221,19.0467,18.9647,18.9975,11700.0
2008-05-22 14:30:00,23.14,23.16,23.11,23.14,7000.0,18.9893,19.0057,18.9647,18.9893,7000.0
2008-05-22 15:00:00,23.12,23.16,23.11,23.11,18800.0,18.9729,19.0057,18.9647,18.9647,18800.0
2008-05-22 15:30:00,23.11,23.14,23.07,23.11,53000.0,18.9647,18.9893,18.9319,18.9647,53000.0
2008-05-23 09:30:00,23.0,23.39,22.75,22.81,109800.0,18.8744,19.1945,18.6692,18.7185,109800.0
2008-05-23 10:00:00,22.77,22.86,22.75,22.83,50400.0,18.6857,18.7595,18.6692,18.7349,50400.0
2008-05-23 10:30:00,22.78,22.84,22.75,22.8,31000.0,18.6939,18.7431,18.6692,18.7103,31000.0
2008-05-23 11:00:00,22.8,22.82,22.7,22.75,56800.0,18.7103,18.7267,18.6282,18.6692,56800.0
2008-05-23 11:30:00,22.7,22.8,22.69,22.78,137800.0,18.6282,18.7103,18.62,18.6939,137800.0
2008-05-23 12:00:00,22.79,22.83,22.77,22.77,40700.0,18.7021,18.7349,18.6857,18.6857,40700.0
2008-05-23 12:30:00,22.78,22.79,22.72,22.77,55300.0,18.6939,18.7021,18.6446,18.6857,55300.0
2008-05-23 13:00:00,22.77,22.8,22.73,22.77,30800.0,18.6857,18.7103,18.6528,18.6857,30800.0
2008-05-23 13:30:00,22.77,22.8,22.73,22.76,61700.0,18.6857,18.7103,18.6528,18.6775,61700.0
2008-05-23 14:00:00,22.76,22.81,22.74,22.75,62700.0,18.6775,18.7185,18.661,18.6692,62700.0
2008-05-23 14:30:00,22.75,22.81,22.75,22.81,26800.0,18.6692,18.7185,18.6692,18.7185,26800.0
2008-05-23 15:00:00,22.77,22.79,22.66,22.72,70400.0,18.6857,18.7021,18.5954,18.6446,70400.0
2008-05-23 15:30:00,22.72,22.79,22.7,22.74,39100.0,18.6446,18.7021,18.6282,18.661,39100.0
2008-05-27 09:30:00,22.48,22.82,22.29,22.34,132100.0,18.4477,18.7267,18.2918,18.3328,132100.0
2008-05-27 10:00:00,22.38,22.5,22.37,22.41,40000.0,18.3656,18.4641,18.3574,18.3902,40000.0
2008-05-27 10:30:00,22.44,22.5,22.42,22.47,21200.0,18.4149,18.4641,18.3984,18.4395,21200.0
2008-05-27 11:00:00,22.44,22.47,22.35,22.36,20200.0,18.4149,18.4395,18.341,18.3492,20200.0
2008-05-27 11:30:00,22.36,22.37,22.31,22.31,16300.0,18.3492,18.3574,18.3082,18.3082,16300.0
2008-05-27 12:00:00,22.32,22.37,22.3,22.37,12100.0,18.3164,18.3574,18.3,18.3574,12100.0
2008-05-27 12:30:00,22.33,22.38,22.33,22.38,9100.0,18.3246,18.3656,18.3246,18.3656,9100.0
2008-05-27 13:00:00,22.4,22.41,22.34,22.39,21600.0,18.382,18.3902,18.3328,18.3738,21600.0
2008-05-27 13:30:00,22.38,22.39,22.35,22.38,19200.0,18.3656,18.3738,18.341,18.3656,19200.0
2008-05-27 14:00:00,22.39,22.41,22.36,22.39,41500.0,18.3738,18.3902,18.3492,18.3738,41500.0
2008-05-27 14:30:00,22.39,22.48,22.39,22.44,26700.0,18.3738,18.4477,18.3738,18.4149,26700.0
2008-05-27 15:00:00,22.43,22.53,22.42,22.53,21900.0,18.4066,18.4887,18.3984,18.4887,21900.0
2008-05-27 15:30:00,22.55,22.58,22.51,22.56,22100.0,18.5051,18.5297,18.4723,18.5133,22100.0
2008-05-28 09:30:00,22.99,23.29,22.75,22.78,68900.0,18.8662,19.1124,18.6692,18.6939,68900.0
2008-05-28 10:00:00,22.8,22.8,22.7,22.73,23200.0,18.7103,18.7103,18.6282,18.6528,23200.0
2008-05-28 10:30:00,22.75,22.81,22.72,22.81,27300.0,18.6692,18.7185,18.6446,18.7185,27300.0
2008-05-28 11:00:00,22.8,22.8,22.71,22.75,14600.0,18.7103,18.7103,18.6364,18.6692,14600.0
2008-05-28 11:30:00,22.71,22.76,22.71,22.73,7600.0,18.6364,18.6775,18.6364,18.6528,7600.0
2008-05-28 12:00:00,22.72,22.75,22.68,22.75,19200.0,18.6446,18.6692,18.6118,18.6692,19200.0
2008-05-28 12:30:00,22.75,22.77,22.7,22.76,9300.0,18.6692,18.6857,18.6282,18.6775,9300.0
2008-05-28 13:00:00,22.75,22.81,22.72,22.78,23800.0,18.6692,18.7185,18.6446,18.6939,23800.0
2008-05-28 13:30:00,22.79,22.79,22.75,22.77,19500.0,18.7021,18.7021,18.6692,18.6857,19500.0
2008-05-28 14:00:00,22.77,22.8,22.74,22.79,18300.0,18.6857,18.7103,18.661,18.7021,18300.0
2008-05-28 14:30:00,22.8,22.81,22.77,22.77,24500.0,18.7103,18.7185,18.6857,18.6857,24500.0
2008-05-28 15:00:00,22.77,22.86,22.76,22.86,22300.0,18.6857,18.7595,18.6775,18.7595,22300.0
2008-05-28 15:30:00,22.86,22.87,22.77,22.82,32400.0,18.7595,18.7677,18.6857,18.7267,32400.0
2008-05-29 09:30:00,22.6,22.75,22.48,22.59,201800.0,18.5462,18.6692,18.4477,18.5379,201800.0
2008-05-29 10:00:00,22.59,22.7,22.57,22.7,78700.0,18.5379,18.6282,18.5215,18.6282,78700.0
2008-05-29 10:30:00,22.69,22.76,22.64,22.74,98700.0,18.62,18.6775,18.579,18.661,98700.0
2008-05-29 11:00:00,22.76,22.88,22.76,22.87,183000.0,18.6775,18.7759,18.6775,18.7677,183000.0
2008-05-29 11:30:00,22.88,22.99,22.87,22.97,91300.0,18.7759,18.8662,18.7677,18.8498,91300.0
2008-05-29 12:00:00,22.97,22.98,22.9,22.93,40900.0,18.8498,18.858,18.7923,18.817,40900.0
2008-05-29 12:30:00,22.95,22.97,22.93,22.94,29500.0,18.8334,18.8498,18.817,18.8252,29500.0
2008-05-29 13:00:00,22.96,23.03,22.92,22.93,31800.0,18.8416,18.899,18.8088,18.817,31800.0
2008-05-29 13:30:00,22.97,23.0,22.97,22.97,6300.0,18.8498,18.8744,18.8498,18.8498,6300.0
2008-05-29 14:00:00,22.98,23.02,22.94,23.02,13700.0,18.858,18.8908,18.8252,18.8908,13700.0
2008-05-29 14:30:00,23.0,23.0,22.91,22.93,18800.0,18.8744,18.8744,18.8005,18.817,18800.0
2008-05-29 15:00:00,22.9,22.97,22.88,22.88,30200.0,18.7923,18.8498,18.7759,18.7759,30200.0
2008-05-29 15:30:00,22.93,22.96,22.9,22.92,10300.0,18.817,18.8416,18.7923,18.8088,10300.0
2008-05-30 09:30:00,22.92,23.3,22.8,22.83,61300.0,18.8088,19.1206,18.7103,18.7349,61300.0
2008-05-30 10:00:00,22.85,22.89,22.74,22.85,102900.0,18.7513,18.7841,18.661,18.7513,102900.0
2008-05-30 10:30:00,22.85,22.9,22.85,22.88,15400.0,18.7513,18.7923,18.7513,18.7759,15400.0
2008-05-30 11:00:00,22.87,22.87,22.84,22.84,12300.0,18.7677,18.7677,18.7431,18.7431,12300.0
2008-05-30 11:30:00,22.85,22.98,22.85,22.98,21600.0,18.7513,18.858,18.7513,18.858,21600.0
2008-05-30 12:00:00,22.98,23.02,22.98,23.02,12300.0,18.858,18.8908,18.858,18.8908,12300.0
2008-05-30 12:30:00,23.03,23.03,23.02,23.03,1600.0,18.899,18.899,18.8908,18.899,1600.0
2008-05-30 13:00:00,22.99,23.05,22.99,23.02,9000.0,18.8662,18.9154,18.8662,18.8908,9000.0
2008-05-30 13:30:00,23.04,23.11,23.01,23.09,31200.0,18.9072,18.9647,18.8826,18.9483,31200.0
2008-05-30 14:00:00,23.1,23.12,23.06,23.11,15300.0,18.9565,18.9729,18.9236,18.9647,15300.0
2008-05-30 14:30:00,23.11,23.15,23.1,23.15,14300.0,18.9647,18.9975,18.9565,18.9975,14300.0
2008-05-30 15:00:00,23.16,23.22,23.14,23.22,18400.0,19.0057,19.0549,18.9893,19.0549,18400.0
2008-05-30 15:30:00,23.23,23.32,23.19,23.22,124900.0,19.0632,19.137,19.0303,19.0549,124900.0
2008-06-02 09:30:00,22.35,22.74,22.27,22.33,93200.0,18.341,18.661,18.2753,18.3246,93200.0
2008-06-02 10:00:00,22.33,22.36,22.27,22.32,64000.0,18.3246,18.3492,18.2753,18.3164,64000.0
2008-06-02 10:30:00,22.32,22.32,22.25,22.27,20500.0,18.3164,18.3164,18.2589,18.2753,20500.0
2008-06-02 11:00:00,22.27,22.31,22.25,22.26,52900.0,18.2753,18.3082,18.2589,18.2671,52900.0
2008-06-02 11:30:00,22.26,22.33,22.26,22.33,70900.0,18.2671,18.3246,18.2671,18.3246,70900.0
2008-06-02 12:00:00,22.32,22.32,22.28,22.31,18800.0,18.3164,18.3164,18.2836,18.3082,18800.0
2008-06-02 12:30:00,22.3,22.31,22.16,22.16,92600.0,18.3,18.3082,18.1851,18.1851,92600.0
2008-06-02 13:00:00,22.16,22.18,22.07,22.08,42800.0,18.1851,18.2015,18.1112,18.1194,42800.0
2008-06-02 13:30:00,22.1,22.15,22.08,22.12,21500.0,18.1358,18.1769,18.1194,18.1523,21500.0
2008-06-02 14:00:00,22.13,22.18,22.12,22.18,14400.0,18.1605,18.2015,18.1523,18.2015,14400.0
2008-06-02 14:30:00,22.17,22.18,22.12,22.12,31400.0,18.1933,18.2015,18.1523,18.1523,31400.0
2008-06-02 15:00:00,22.13,22.21,22.11,22.21,11900.0,18.1605,18.2261,18.144,18.2261,11900.0
2008-06-02 15:30:00,22.21,22.23,22.18,22.2,38300.0,18.2261,18.2425,18.2015,18.2179,38300.0
2008-06-03 09:30:00,22.18,22.32,22.16,22.22,24200.0,18.2015,18.3164,18.1851,18.2343,24200.0
2008-06-03 10:00:00,22.2,22.31,22.15,22.19,88700.0,18.2179,18.3082,18.1769,18.2097,88700.0
2008-06-03 10:30:00,22.18,22.28,22.13,22.17,31700.0,18.2015,18.2836,18.1605,18.1933,31700.0
2008-06-03 11:00:00,22.16,22.21,22.15,22.21,36800.0,18.1851,18.2261,18.1769,18.2261,36800.0
2008-06-03 11:30:00,22.21,22.24,22.19,22.22,14300.0,18.2261,18.2507,18.2097,18.2343,14300.0
2008-06-03 12:00:00,22.25,22.28,22.23,22.26,12300.0,18.2589,18.2836,18.2425,18.2671,12300.0
2008-06-03 12:30:00,22.24,22.27,22.2,22.2,10600.0,18.2507,18.2753,18.2179,18.2179,10600.0
2008-06-03 13:00:00,22.2,22.22,22.12,22.12,16400.0,18.2179,18.2343,18.1523,18.1523,16400.0
2008-06-03 13:30:00,22.12,22.12,22.0,22.01,50000.0,18.1523,18.1523,18.0538,18.062,50000.0
2008-06-03 14:00:00,22.0,22.01,21.86,21.87,36900.0,18.0538,18.062,17.9389,17.9471,36900.0
2008-06-03 14:30:00,21.86,21.97,21.86,21.96,54800.0,17.9389,18.0292,17.9389,18.021,54800.0
2008-06-03 15:00:00,21.93,22.0,21.92,22.0,45100.0,17.9963,18.0538,17.9881,18.0538,45100.0
2008-06-03 15:30:00,21.97,22.07,21.97,22.0,91300.0,18.0292,18.1112,18.0292,18.0538,91300.0
2008-06-04 09:30:00,21.5,21.75,21.35,21.55,105500.0,17.6435,17.8486,17.5204,17.6845,105500.0
2008-06-04 10:00:00,21.57,21.61,21.5,21.6,43600.0,17.7009,17.7337,17.6435,17.7255,43600.0
2008-06-04 10:30:00,21.62,21.67,21.57,21.67,39800.0,17.7419,17.783,17.7009,17.783,39800.0
2008-06-04 11:00:00,21.67,21.75,21.65,21.72,210800.0,17.783,17.8486,17.7666,17.824,210800.0
2008-06-04 11:30:00,21.75,21.77,21.66,21.72,117400.0,17.8486,17.865,17.7748,17.824,117400.0
2008-06-04 12:00:00,21.71,21.74,21.69,21.7,65300.0,17.8158,17.8404,17.7994,17.8076,65300.0
2008-06-04 12:30:00,21.71,21.74,21.59,21.61,49200.0,17.8158,17.8404,17.7173,17.7337,49200.0
2008-06-04 13:00:00,21.61,21.63,21.58,21.63,13400.0,17.7337,17.7501,17.7091,17.7501,13400.0
2008-06-04 13:30:00,21.63,21.73,21.63,21.68,81400.0,17.7501,17.8322,17.7501,17.7912,81400.0
2008-06-04 14:00:00,21.72,21.72,21.6,21.6,43700.0,17.824,17.824,17.7255,17.7255,43700.0
2008-06-04 14:30:00,21.6,21.67,21.51,21.52,82300.0,17.7255,17.783,17.6517,17.6599,82300.0
2008-06-04 15:00:00,21.55,21.61,21.51,21.57,70800.0,17.6845,17.7337,17.6517,17.7009,70800.0
2008-06-04 15:30:00,21.58,21.59,21.5,21.52,31900.0,17.7091,17.7173,17.6435,17.6599,31900.0
2008-06-05 09:30:00,21.75,22.08,21.65,21.87,157000.0,17.8486,18.1194,17.7666,17.9471,157000.0
2008-06-05 10:00:00,21.85,21.96,21.8,21.9,136500.0,17.9307,18.021,17.8897,17.9717,136500.0
2008-06-05 10:30:00,21.88,21.96,21.81,21.83,91700.0,17.9553,18.021,17.8979,17.9143,91700.0
2008-06-05 11:00:00,21.83,21.88,21.82,21.87,68600.0,17.9143,17.9553,17.9061,17.9471,68600.0
2008-06-05 11:30:00,21.88,21.91,21.85,21.9,28200.0,17.9553,17.9799,17.9307,17.9717,28200.0
2008-06-05 12:00:00,21.9,22.0,21.9,22.0,11500.0,17.9717,18.0538,17.9717,18.0538,11500.0
2008-06-05 12:30:00,22.0,22.03,21.98,22.02,22200.0,18.0538,18.0784,18.0374,18.0702,22200.0
2008-06-05 13:00:00,22.03,22.06,22.0,22.05,38700.0,18.0784,18.103,18.0538,18.0948,38700.0
2008-06-05 13:30:00,22.05,22.06,22.02,22.04,60200.0,18.0948,18.103,18.0702,18.0866,60200.0
2008-06-05 14:00:00,22.04,22.05,21.9,21.93,27800.0,18.0866,18.0948,17.9717,17.9963,27800.0
2008-06-05 14:30:00,21.93,22.04,21.92,22.04,35100.0,17.9963,18.0866,17.9881,18.0866,35100.0
2008-06-05 15:00:00,22.04,22.09,21.98,22.07,33400.0,18.0866,18.1276,18.0374,18.1112,33400.0
2008-06-05 15:30:00,22.07,22.14,22.06,22.13,56500.0,18.1112,18.1687,18.103,18.1605,56500.0
2008-06-06 09:30:00,21.41,22.25,21.37,21.41,132800.0,17.5696,18.2589,17.5368,17.5696,132800.0
2008-06-06 10:00:00,21.4,21.4,21.25,21.27,118100.0,17.5614,17.5614,17.4383,17.4547,118100.0
2008-06-06 10:30:00,21.28,21.32,21.25,21.3,76600.0,17.4629,17.4958,17.4383,17.4793,76600.0
2008-06-06 11:00:00,21.3,21.31,21.2,21.2,99400.0,17.4793,17.4875,17.3973,17.3973,99400.0
2008-06-06 11:30:00,21.2,21.3,21.17,21.23,78800.0,17.3973,17.4793,17.3727,17.4219,78800.0
2008-06-06 12:00:00,21.28,21.28,21.2,21.22,44700.0,17.4629,17.4629,17.3973,17.4137,44700.0
2008-06-06 12:30:00,21.2,21.28,21.2,21.25,39400.0,17.3973,17.4629,17.3973,17.4383,39400.0
2008-06-06 13:00:00,21.23,21.26,21.21,21.25,61100.0,17.4219,17.4465,17.4055,17.4383,61100.0
2008-06-06 13:30:00,21.24,21.28,21.23,21.27,54200.0,17.4301,17.4629,17.4219,17.4547,54200.0
2008-06-06 14:00:00,21.25,21.25,21.13,21.15,38500.0,17.4383,17.4383,17.3398,17.3562,38500.0
2008-06-06 14:30:00,21.13,21.18,21.13,21.17,55000.0,17.3398,17.3809,17.3398,17.3727,55000.0
2008-06-06 15:00:00,21.15,21.22,21.1,21.12,86500.0,17.3562,17.4137,17.3152,17.3316,86500.0
2008-06-06 15:30:00,21.12,21.12,20.93,21.02,209100.0,17.3316,17.3316,17.1757,17.2496,209100.0
2008-06-09 09:30:00,20.92,21.09,20.8,20.82,124900.0,17.1675,17.307,17.069,17.0854,124900.0
2008-06-09 10:00:00,20.84,21.03,20.84,20.96,114100.0,17.1019,17.2578,17.1019,17.2003,114100.0
2008-06-09 10:30:00,20.95,20.96,20.82,20.85,23100.0,17.1921,17.2003,17.0854,17.1101,23100.0
2008-06-09 11:00:00,20.86,20.87,20.83,20.85,37800.0,17.1183,17.1265,17.0936,17.1101,37800.0
2008-06-09 11:30:00,20.9,20.93,20.87,20.87,24300.0,17.1511,17.1757,17.1265,17.1265,24300.0
2008-06-09 12:00:00,20.87,20.9,20.82,20.85,30500.0,17.1265,17.1511,17.0854,17.1101,30500.0
2008-06-09 12:30:00,20.89,20.9,20.85,20.9,43000.0,17.1429,17.1511,17.1101,17.1511,43000.0
2008-06-09 13:00:00,20.9,20.9,20.79,20.79,25300.0,17.1511,17.1511,17.0608,17.0608,25300.0
2008-06-09 13:30:00,20.79,20.8,20.75,20.76,22100.0,17.0608,17.069,17.028,17.0362,22100.0
2008-06-09 14:00:00,20.76,20.78,20.68,20.72,36700.0,17.0362,17.0526,16.9706,17.0034,36700.0
2008-06-09 14:30:00,20.73,20.75,20.71,20.72,6900.0,17.0116,17.028,16.9952,17.0034,6900.0
2008-06-09 15:00:00,20.71,20.75,20.69,20.71,32800.0,16.9952,17.028,16.9788,16.9952,32800.0
2008-06-09 15:30:00,20.71,20.85,20.7,20.79,34300.0,16.9952,17.1101,16.987,17.0608,34300.0
2008-06-10 09:30:00,20.51,20.72,20.45,20.5,69500.0,16.831,17.0034,16.7818,16.8228,69500.0
2008-06-10 10:00:00,20.5,20.63,20.45,20.61,67200.0,16.8228,16.9295,16.7818,16.9131,67200.0
2008-06-10 10:30:00,20.59,20.6,20.52,20.54,33500.0,16.8967,16.9049,16.8393,16.8557,33500.0
2008-06-10 11:00:00,20.53,20.58,20.49,20.52,20500.0,16.8475,16.8885,16.8146,16.8393,20500.0
2008-06-10 11:30:00,20.53,20.61,20.5,20.56,24300.0,16.8475,16.9131,16.8228,16.8721,24300.0
2008-06-10 12:00:00,20.52,20.64,20.4,20.61,46100.0,16.8393,16.9377,16.7408,16.9131,46100.0
2008-06-10 12:30:00,20.61,20.65,20.6,20.61,15100.0,16.9131,16.9459,16.9049,16.9131,15100.0
2008-06-10 13:00:00,20.61,20.68,20.59,20.65,43900.0,16.9131,16.9706,16.8967,16.9459,43900.0
2008-06-10 13:30:00,20.65,20.65,20.57,20.58,28900.0,16.9459,16.9459,16.8803,16.8885,28900.0
2008-06-10 14:00:00,20.55,20.55,20.42,20.44,35400.0,16.8639,16.8639,16.7572,16.7736,35400.0
2008-06-10 14:30:00,20.46,20.52,20.46,20.52,45400.0,16.79,16.8393,16.79,16.8393,45400.0
2008-06-10 15:00:00,20.51,20.6,20.48,20.51,108800.0,16.831,16.9049,16.8064,16.831,108800.0
2008-06-10 15:30:00,20.52,20.54,20.45,20.49,97100.0,16.8393,16.8557,16.7818,16.8146,97100.0
2008-06-11 09:30:00,20.8,20.82,20.7,20.72,53600.0,17.069,17.0854,16.987,17.0034,53600.0
2008-06-11 10:00:00,20.72,20.72,20.45,20.45,99800.0,17.0034,17.0034,16.7818,16.7818,99800.0
2008-06-11 10:30:00,20.45,20.53,20.42,20.53,149500.0,16.7818,16.8475,16.7572,16.8475,149500.0
2008-06-11 11:00:00,20.52,20.56,20.47,20.47,16500.0,16.8393,16.8721,16.7982,16.7982,16500.0
2008-06-11 11:30:00,20.48,20.54,20.47,20.54,24200.0,16.8064,16.8557,16.7982,16.8557,24200.0
2008-06-11 12:00:00,20.53,20.53,20.47,20.47,16500.0,16.8475,16.8475,16.7982,16.7982,16500.0
2008-06-11 12:30:00,20.46,20.47,20.35,20.35,55100.0,16.79,16.7982,16.6997,16.6997,55100.0
2008-06-11 13:00:00,20.36,20.38,20.31,20.37,26100.0,16.708,16.7244,16.6669,16.7162,26100.0
2008-06-11 13:30:00,20.35,20.36,20.33,20.35,12600.0,16.6997,16.708,16.6833,16.6997,12600.0
2008-06-11 14:00:00,20.35,20.39,20.33,20.39,9500.0,16.6997,16.7326,16.6833,16.7326,9500.0
2008-06-11 14:30:00,20.4,20.42,20.38,20.39,18700.0,16.7408,16.7572,16.7244,16.7326,18700.0
2008-06-11 15:00:00,20.36,20.38,20.3,20.3,25100.0,16.708,16.7244,16.6587,16.6587,25100.0
2008-06-11 15:30:00,20.34,20.37,20.18,20.18,53100.0,16.6915,16.7162,16.5602,16.5602,53100.0
2008-06-12 09:30:00,20.9,21.15,20.85,21.08,173500.0,17.1511,17.3562,17.1101,17.2988,173500.0
2008-06-12 10:00:00,21.08,21.18,21.06,21.11,64700.0,17.2988,17.3809,17.2824,17.3234,64700.0
2008-06-12 10:30:00,21.12,21.14,21.07,21.1,27800.0,17.3316,17.348,17.2906,17.3152,27800.0
2008-06-12 11:00:00,21.13,21.2,21.13,21.19,16400.0,17.3398,17.3973,17.3398,17.3891,16400.0
2008-06-12 11:30:00,21.19,21.2,21.14,21.17,19900.0,17.3891,17.3973,17.348,17.3727,19900.0
2008-06-12 12:00:00,21.17,21.2,21.17,21.2,4200.0,17.3727,17.3973,17.3727,17.3973,4200.0
2008-06-12 12:30:00,21.2,21.22,21.18,21.18,8800.0,17.3973,17.4137,17.3809,17.3809,8800.0
2008-06-12 13:00:00,21.22,21.22,21.17,21.18,18800.0,17.4137,17.4137,17.3727,17.3809,18800.0
2008-06-12 13:30:00,21.19,21.19,21.14,21.16,26800.0,17.3891,17.3891,17.348,17.3645,26800.0
2008-06-12 14:00:00,21.19,21.19,21.12,21.14,31100.0,17.3891,17.3891,17.3316,17.348,31100.0
2008-06-12 14:30:00,21.14,21.14,21.05,21.07,20900.0,17.348,17.348,17.2742,17.2906,20900.0
2008-06-12 15:00:00,21.08,21.08,20.98,21.0,20700.0,17.2988,17.2988,17.2167,17.2332,20700.0
2008-06-12 15:30:00,21.0,21.08,20.99,21.05,27900.0,17.2332,17.2988,17.2249,17.2742,27900.0
2008-06-13 09:30:00,20.92,21.24,20.87,20.97,35800.0,17.1675,17.4301,17.1265,17.2085,35800.0
2008-06-13 10:00:00,20.98,21.18,20.97,21.18,77300.0,17.2167,17.3809,17.2085,17.3809,77300.0
2008-06-13 10:30:00,21.18,21.2,21.11,21.11,73400.0,17.3809,17.3973,17.3234,17.3234,73400.0
2008-06-13 11:00:00,21.14,21.17,21.13,21.17,23400.0,17.348,17.3727,17.3398,17.3727,23400.0
2008-06-13 11:30:00,21.2,21.2,21.13,21.13,9400.0,17.3973,17.3973,17.3398,17.3398,9400.0
2008-06-13 12:00:00,21.13,21.15,21.13,21.15,700.0,17.3398,17.3562,17.3398,17.3562,700.0
2008-06-13 12:30:00,21.13,21.15,21.1,21.11,6200.0,17.3398,17.3562,17.3152,17.3234,6200.0
2008-06-13 13:00:00,21.11,21.11,21.04,21.11,37800.0,17.3234,17.3234,17.266,17.3234,37800.0
2008-06-13 13:30:00,21.08,21.08,21.06,21.06,5100.0,17.2988,17.2988,17.2824,17.2824,5100.0
2008-06-13 14:00:00,21.06,21.13,21.06,21.13,12400.0,17.2824,17.3398,17.2824,17.3398,12400.0
2008-06-13 14:30:00,21.14,21.17,21.09,21.15,17600.0,17.348,17.3727,17.307,17.3562,17600.0
2008-06-13 15:00:00,21.19,21.24,21.17,21.2,19600.0,17.3891,17.4301,17.3727,17.3973,19600.0
2008-06-13 15:30:00,21.21,21.33,21.19,21.3,143000.0,17.4055,17.504,17.3891,17.4793,143000.0
2008-06-16 09:30:00,21.02,21.04,20.94,21.03,79200.0,17.2496,17.266,17.1839,17.2578,79200.0
2008-06-16 10:00:00,21.03,21.12,21.0,21.12,35500.0,17.2578,17.3316,17.2332,17.3316,35500.0
2008-06-16 10:30:00,21.09,21.18,21.03,21.17,61000.0,17.307,17.3809,17.2578,17.3727,61000.0
2008-06-16 11:00:00,21.18,21.19,21.13,21.13,110300.0,17.3809,17.3891,17.3398,17.3398,110300.0
2008-06-16 11:30:00,21.16,21.2,21.13,21.18,15200.0,17.3645,17.3973,17.3398,17.3809,15200.0
2008-06-16 12:00:00,21.18,21.18,21.1,21.1,17200.0,17.3809,17.3809,17.3152,17.3152,17200.0
2008-06-16 12:30:00,21.11,21.14,21.08,21.14,7100.0,17.3234,17.348,17.2988,17.348,7100.0
2008-06-16 13:00:00,21.1,21.11,21.06,21.1,49800.0,17.3152,17.3234,17.2824,17.3152,49800.0
2008-06-16 13:30:00,21.1,21.12,21.1,21.12,16800.0,17.3152,17.3316,17.3152,17.3316,16800.0
2008-06-16 14:00:00,21.12,21.15,21.11,21.14,3300.0,17.3316,17.3562,17.3234,17.348,3300.0
2008-06-16 14:30:00,21.11,21.16,21.11,21.14,12800.0,17.3234,17.3645,17.3234,17.348,12800.0
2008-06-16 15:00:00,21.16,21.17,21.11,21.15,9400.0,17.3645,17.3727,17.3234,17.3562,9400.0
2008-06-16 15:30:00,21.14,21.14,21.09,21.12,22000.0,17.348,17.348,17.307,17.3316,22000.0
2008-06-17 09:30:00,21.72,21.72,21.41,21.45,68600.0,17.824,17.824,17.5696,17.6024,68600.0
2008-06-17 10:00:00,21.48,21.49,21.4,21.43,43700.0,17.6271,17.6353,17.5614,17.586,43700.0
2008-06-17 10:30:00,21.43,21.43,21.38,21.38,33600.0,17.586,17.586,17.545,17.545,33600.0
2008-06-17 11:00:00,21.39,21.41,21.36,21.36,14700.0,17.5532,17.5696,17.5286,17.5286,14700.0
2008-06-17 11:30:00,21.36,21.37,21.3,21.37,35400.0,17.5286,17.5368,17.4793,17.5368,35400.0
2008-06-17 12:00:00,21.36,21.4,21.35,21.4,13900.0,17.5286,17.5614,17.5204,17.5614,13900.0
2008-06-17 12:30:00,21.38,21.39,21.34,21.35,7400.0,17.545,17.5532,17.5122,17.5204,7400.0
2008-06-17 13:00:00,21.35,21.43,21.34,21.42,32900.0,17.5204,17.586,17.5122,17.5778,32900.0
2008-06-17 13:30:00,21.42,21.43,21.39,21.4,44700.0,17.5778,17.586,17.5532,17.5614,44700.0
2008-06-17 14:00:00,21.41,21.45,21.39,21.4,12700.0,17.5696,17.6024,17.5532,17.5614,12700.0
2008-06-17 14:30:00,21.39,21.41,21.34,21.4,45600.0,17.5532,17.5696,17.5122,17.5614,45600.0
2008-06-17 15:00:00,21.4,21.4,21.26,21.26,12600.0,17.5614,17.5614,17.4465,17.4465,12600.0
2008-06-17 15:30:00,21.26,21.32,21.24,21.28,25800.0,17.4465,17.4958,17.4301,17.4629,25800.0
2008-06-18 09:30:00,20.95,20.97,20.82,20.86,39700.0,17.1921,17.2085,17.0854,17.1183,39700.0
2008-06-18 10:00:00,20.84,20.86,20.77,20.83,85300.0,17.1019,17.1183,17.0444,17.0936,85300.0
2008-06-18 10:30:00,20.8,20.83,20.74,20.75,64600.0,17.069,17.0936,17.0198,17.028,64600.0
2008-06-18 11:00:00,20.77,20.85,20.76,20.82,30000.0,17.0444,17.1101,17.0362,17.0854,30000.0
2008-06-18 11:30:00,20.86,20.97,20.86,20.97,18900.0,17.1183,17.2085,17.1183,17.2085,18900.0
2008-06-18 12:00:00,20.97,20.97,20.88,20.88,29100.0,17.2085,17.2085,17.1347,17.1347,29100.0
2008-06-18 12:30:00,20.86,20.88,20.81,20.88,8100.0,17.1183,17.1347,17.0772,17.1347,8100.0
2008-06-18 13:00:00,20.85,20.86,20.8,20.82,6500.0,17.1101,17.1183,17.069,17.0854,6500.0
2008-06-18 13:30:00,20.82,20.88,20.79,20.88,10300.0,17.0854,17.1347,17.0608,17.1347,10300.0
2008-06-18 14:00:00,20.89,20.9,20.78,20.78,22000.0,17.1429,17.1511,17.0526,17.0526,22000.0
2008-06-18 14:30:00,20.79,20.86,20.79,20.86,15700.0,17.0608,17.1183,17.0608,17.1183,15700.0
2008-06-18 15:00:00,20.87,20.99,20.86,20.99,57100.0,17.1265,17.2249,17.1183,17.2249,57100.0
2008-06-18 15:30:00,20.98,20.98,20.88,20.94,24500.0,17.2167,17.2167,17.1347,17.1839,24500.0
2008-06-19 09:30:00,20.8,20.8,20.52,20.6,48000.0,17.069,17.069,16.8393,16.9049,48000.0
2008-06-19 10:00:00,20.54,20.59,20.54,20.59,24100.0,16.8557,16.8967,16.8557,16.8967,24100.0
2008-06-19 10:30:00,20.6,20.76,20.58,20.76,46800.0,16.9049,17.0362,16.8885,17.0362,46800.0
2008-06-19 11:00:00,20.77,20.8,20.6,20.62,27100.0,17.0444,17.069,16.9049,16.9213,27100.0
2008-06-19 11:30:00,20.64,20.73,20.64,20.73,8200.0,16.9377,17.0116,16.9377,17.0116,8200.0
2008-06-19 12:00:00,20.73,20.86,20.69,20.86,10100.0,17.0116,17.1183,16.9788,17.1183,10100.0
2008-06-19 12:30:00,20.82,20.88,20.78,20.78,5300.0,17.0854,17.1347,17.0526,17.0526,5300.0
2008-06-19 13:00:00,20.81,20.83,20.76,20.77,15100.0,17.0772,17.0936,17.0362,17.0444,15100.0
2008-06-19 13:30:00,20.81,20.84,20.72,20.73,16000.0,17.0772,17.1019,17.0034,17.0116,16000.0
2008-06-19 14:00:00,20.73,20.82,20.7,20.82,16700.0,17.0116,17.0854,16.987,17.0854,16700.0
2008-06-19 14:30:00,20.81,20.83,20.76,20.8,29700.0,17.0772,17.0936,17.0362,17.069,29700.0
2008-06-19 15:00:00,20.82,20.93,20.82,20.85,28900.0,17.0854,17.1757,17.0854,17.1101,28900.0
2008-06-19 15:30:00,20.85,20.9,20.84,20.89,49500.0,17.1101,17.1511,17.1019,17.1429,49500.0
2008-06-20 09:30:00,20.36,20.36,20.0,20.02,196300.0,16.708,16.708,16.4125,16.4289,196300.0
2008-06-20 10:00:00,20.02,20.04,19.72,20.03,113000.0,16.4289,16.4454,16.1828,16.4371,113000.0
2008-06-20 10:30:00,20.01,20.03,19.91,19.93,47000.0,16.4207,16.4371,16.3387,16.3551,47000.0
2008-06-20 11:00:00,19.93,20.05,19.93,20.0,27500.0,16.3551,16.4536,16.3551,16.4125,27500.0
2008-06-20 11:30:00,19.94,20.0,19.92,19.92,12600.0,16.3633,16.4125,16.3469,16.3469,12600.0
2008-06-20 12:00:00,19.95,20.0,19.85,19.9,6300.0,16.3715,16.4125,16.2894,16.3305,6300.0
2008-06-20 12:30:00,19.9,19.97,19.9,19.93,18900.0,16.3305,16.3879,16.3305,16.3551,18900.0
2008-06-20 13:00:00,19.94,19.94,19.89,19.9,14700.0,16.3633,16.3633,16.3223,16.3305,14700.0
2008-06-20 13:30:00,19.9,19.91,19.78,19.8,54000.0,16.3305,16.3387,16.232,16.2484,54000.0
2008-06-20 14:00:00,19.79,19.79,19.7,19.75,56800.0,16.2402,16.2402,16.1663,16.2074,56800.0
2008-06-20 14:30:00,19.72,19.78,19.69,19.73,37600.0,16.1828,16.232,16.1581,16.191,37600.0
2008-06-20 15:00:00,19.77,19.85,19.75,19.84,49600.0,16.2238,16.2894,16.2074,16.2812,49600.0
2008-06-20 15:30:00,19.84,19.87,19.8,19.84,120300.0,16.2812,16.3058,16.2484,16.2812,120300.0
2008-06-23 09:30:00,19.5,19.73,19.5,19.59,210800.0,16.0022,16.191,16.0022,16.0761,210800.0
2008-06-23 10:00:00,19.58,19.6,19.5,19.51,45400.0,16.0679,16.0843,16.0022,16.0104,45400.0
2008-06-23 10:30:00,19.52,19.6,19.51,19.51,16500.0,16.0186,16.0843,16.0104,16.0104,16500.0
2008-06-23 11:00:00,19.52,19.52,19.45,19.45,17900.0,16.0186,16.0186,15.9612,15.9612,17900.0
2008-06-23 11:30:00,19.5,19.52,19.5,19.5,11100.0,16.0022,16.0186,16.0022,16.0022,11100.0
2008-06-23 12:00:00,19.55,19.55,19.46,19.46,19600.0,16.0432,16.0432,15.9694,15.9694,19600.0
2008-06-23 12:30:00,19.52,19.56,19.47,19.52,24400.0,16.0186,16.0515,15.9776,16.0186,24400.0
2008-06-23 13:00:00,19.52,19.54,19.5,19.54,18700.0,16.0186,16.035,16.0022,16.035,18700.0
2008-06-23 13:30:00,19.53,19.56,19.5,19.52,13800.0,16.0268,16.0515,16.0022,16.0186,13800.0
2008-06-23 14:00:00,19.56,19.57,19.5,19.54,4800.0,16.0515,16.0597,16.0022,16.035,4800.0
2008-06-23 14:30:00,19.55,19.55,19.5,19.5,5100.0,16.0432,16.0432,16.0022,16.0022,5100.0
2008-06-23 15:00:00,19.5,19.5,19.37,19.42,103300.0,16.0022,16.0022,15.8955,15.9366,103300.0
2008-06-23 15:30:00,19.37,19.45,19.35,19.41,60000.0,15.8955,15.9612,15.8791,15.9284,60000.0
2008-06-24 09:30:00,19.15,19.16,19.0,19.0,112100.0,15.715,15.7232,15.5919,15.5919,112100.0
2008-06-24 10:00:00,19.0,19.0,18.88,18.94,142200.0,15.5919,15.5919,15.4934,15.5427,142200.0
2008-06-24 10:30:00,18.98,19.07,18.91,19.06,92100.0,15.5755,15.6493,15.518,15.6411,92100.0
2008-06-24 11:00:00,19.1,19.12,18.97,19.08,109500.0,15.674,15.6904,15.5673,15.6576,109500.0
2008-06-24 11:30:00,19.05,19.08,18.96,19.07,67100.0,15.6329,15.6576,15.5591,15.6493,67100.0
2008-06-24 12:00:00,19.08,19.09,19.02,19.05,60500.0,15.6576,15.6658,15.6083,15.6329,60500.0
2008-06-24 12:30:00,19.09,19.15,18.97,19.0,152900.0,15.6658,15.715,15.5673,15.5919,152900.0
2008-06-24 13:00:00,18.98,19.0,18.92,18.95,86300.0,15.5755,15.5919,15.5263,15.5509,86300.0
2008-06-24 13:30:00,18.93,18.93,18.86,18.88,31800.0,15.5345,15.5345,15.477,15.4934,31800.0
2008-06-24 14:00:00,18.93,18.96,18.9,18.93,28700.0,15.5345,15.5591,15.5098,15.5345,28700.0
2008-06-24 14:30:00,18.92,18.93,18.86,18.86,32800.0,15.5263,15.5345,15.477,15.477,32800.0
2008-06-24 15:00:00,18.87,18.89,18.77,18.79,38100.0,15.4852,15.5016,15.4032,15.4196,38100.0
2008-06-24 15:30:00,18.78,18.87,18.76,18.86,43600.0,15.4114,15.4852,15.395,15.477,43600.0
2008-06-25 09:30:00,19.24,19.49,19.1,19.4,130800.0,15.7889,15.994,15.674,15.9202,130800.0
2008-06-25 10:00:00,19.41,19.44,19.33,19.4,140100.0,15.9284,15.953,15.8627,15.9202,140100.0
2008-06-25 10:30:00,19.4,19.55,19.4,19.51,46800.0,15.9202,16.0432,15.9202,16.0104,46800.0
2008-06-25 11:00:00,19.5,19.55,19.49,19.52,26200.0,16.0022,16.0432,15.994,16.0186,26200.0
2008-06-25 11:30:00,19.52,19.56,19.49,19.55,29800.0,16.0186,16.0515,15.994,16.0432,29800.0
2008-06-25 12:00:00,19.55,19.59,19.53,19.58,33700.0,16.0432,16.0761,16.0268,16.0679,33700.0
2008-06-25 12:30:00,19.58,19.6,19.52,19.52,23800.0,16.0679,16.0843,16.0186,16.0186,23800.0
2008-06-25 13:00:00,19.53,19.63,19.52,19.63,28700.0,16.0268,16.1089,16.0186,16.1089,28700.0
2008-06-25 13:30:00,19.63,19.64,19.58,19.62,35100.0,16.1089,16.1171,16.0679,16.1007,35100.0
2008-06-25 14:00:00,19.61,19.72,19.61,19.68,44300.0,16.0925,16.1828,16.0925,16.1499,44300.0
2008-06-25 14:30:00,19.6,19.67,19.52,19.63,53700.0,16.0843,16.1417,16.0186,16.1089,53700.0
2008-06-25 15:00:00,19.65,19.73,19.6,19.66,34600.0,16.1253,16.191,16.0843,16.1335,34600.0
2008-06-25 15:30:00,19.64,19.64,19.48,19.51,41400.0,16.1171,16.1171,15.9858,16.0104,41400.0
2008-06-26 09:30:00,19.76,19.76,19.43,19.46,58000.0,16.2156,16.2156,15.9448,15.9694,58000.0
2008-06-26 10:00:00,19.5,19.5,19.32,19.34,32900.0,16.0022,16.0022,15.8545,15.8709,32900.0
2008-06-26 10:30:00,19.38,19.44,19.21,19.26,38300.0,15.9037,15.953,15.7642,15.8053,38300.0
2008-06-26 11:00:00,19.2,19.25,19.11,19.11,25300.0,15.756,15.7971,15.6822,15.6822,25300.0
2008-06-26 11:30:00,19.12,19.17,19.1,19.1,33000.0,15.6904,15.7314,15.674,15.674,33000.0
2008-06-26 12:00:00,19.1,19.12,18.98,18.98,61200.0,15.674,15.6904,15.5755,15.5755,61200.0
2008-06-26 12:30:00,18.99,18.99,18.91,18.92,39000.0,15.5837,15.5837,15.518,15.5263,39000.0
2008-06-26 13:00:00,18.93,18.95,18.87,18.88,29300.0,15.5345,15.5509,15.4852,15.4934,29300.0
2008-06-26 13:30:00,18.88,18.97,18.86,18.91,34700.0,15.4934,15.5673,15.477,15.518,34700.0
2008-06-26 14:00:00,18.93,18.94,18.79,18.81,30800.0,15.5345,15.5427,15.4196,15.436,30800.0
2008-06-26 14:30:00,18.82,18.82,18.71,18.71,38800.0,15.4442,15.4442,15.3539,15.3539,38800.0
2008-06-26 15:00:00,18.71,18.86,18.7,18.86,72500.0,15.3539,15.477,15.3457,15.477,72500.0
2008-06-26 15:30:00,18.88,18.9,18.73,18.76,83500.0,15.4934,15.5098,15.3703,15.395,83500.0
2008-06-27 09:30:00,18.75,18.81,18.62,18.7,95400.0,15.3867,15.436,15.2801,15.3457,95400.0
2008-06-27 10:00:00,18.69,18.86,18.69,18.78,26700.0,15.3375,15.477,15.3375,15.4114,26700.0
2008-06-27 10:30:00,18.81,18.89,18.65,18.65,16000.0,15.436,15.5016,15.3047,15.3047,16000.0
2008-06-27 11:00:00,18.65,18.66,18.58,18.64,50200.0,15.3047,15.3129,15.2472,15.2965,50200.0
2008-06-27 11:30:00,18.65,18.65,18.6,18.61,27700.0,15.3047,15.3047,15.2637,15.2719,27700.0
2008-06-27 12:00:00,18.61,18.72,18.61,18.67,53200.0,15.2719,15.3621,15.2719,15.3211,53200.0
2008-06-27 12:30:00,18.67,18.67,18.51,18.53,48000.0,15.3211,15.3211,15.1898,15.2062,48000.0
2008-06-27 13:00:00,18.53,18.55,18.38,18.38,79000.0,15.2062,15.2226,15.0831,15.0831,79000.0
2008-06-27 13:30:00,18.43,18.44,18.35,18.41,76800.0,15.1241,15.1324,15.0585,15.1077,76800.0
2008-06-27 14:00:00,18.45,18.55,18.42,18.53,72200.0,15.1406,15.2226,15.1159,15.2062,72200.0
2008-06-27 14:30:00,18.53,18.59,18.5,18.53,92400.0,15.2062,15.2554,15.1816,15.2062,92400.0
2008-06-27 15:00:00,18.59,18.6,18.47,18.48,67600.0,15.2554,15.2637,15.157,15.1652,67600.0
2008-06-27 15:30:00,18.47,18.58,18.46,18.49,125300.0,15.157,15.2472,15.1488,15.1734,125300.0
2008-06-30 09:30:00,18.13,18.38,18.09,18.13,95700.0,14.878,15.0831,14.8451,14.878,95700.0
2008-06-30 10:00:00,18.06,18.22,18.06,18.2,23900.0,14.8205,14.9518,14.8205,14.9354,23900.0
2008-06-30 10:30:00,18.21,18.25,18.15,18.24,7700.0,14.9436,14.9764,14.8944,14.9682,7700.0
2008-06-30 11:00:00,18.25,18.35,18.22,18.35,12700.0,14.9764,15.0585,14.9518,15.0585,12700.0
2008-06-30 11:30:00,18.32,18.35,18.32,18.35,24200.0,15.0339,15.0585,15.0339,15.0585,24200.0
2008-06-30 12:00:00,18.34,18.41,18.33,18.38,20100.0,15.0503,15.1077,15.0421,15.0831,20100.0
2008-06-30 12:30:00,18.37,18.41,18.33,18.37,18700.0,15.0749,15.1077,15.0421,15.0749,18700.0
2008-06-30 13:00:00,18.35,18.38,18.32,18.38,6800.0,15.0585,15.0831,15.0339,15.0831,6800.0
2008-06-30 13:30:00,18.32,18.33,18.29,18.3,4200.0,15.0339,15.0421,15.0093,15.0175,4200.0
2008-06-30 14:00:00,18.29,18.34,18.27,18.34,11500.0,15.0093,15.0503,14.9928,15.0503,11500.0
2008-06-30 14:30:00,18.33,18.34,18.26,18.29,15800.0,15.0421,15.0503,14.9846,15.0093,15800.0
2008-06-30 15:00:00,18.31,18.38,18.31,18.35,17600.0,15.0257,15.0831,15.0257,15.0585,17600.0
2008-06-30 15:30:00,18.33,18.37,18.2,18.2,30400.0,15.0421,15.0749,14.9354,14.9354,30400.0
2008-07-01 09:30:00,17.62,17.7,17.42,17.5,103800.0,14.4594,14.5251,14.2953,14.361,103800.0
2008-07-01 10:00:00,17.52,17.6,17.46,17.48,44400.0,14.3774,14.443,14.3281,14.3445,44400.0
2008-07-01 10:30:00,17.46,17.64,17.46,17.6,49800.0,14.3281,14.4758,14.3281,14.443,49800.0
2008-07-01 11:00:00,17.6,17.6,17.47,17.49,24900.0,14.443,14.443,14.3363,14.3528,24900.0
2008-07-01 11:30:00,17.49,17.51,17.41,17.44,32200.0,14.3528,14.3692,14.2871,14.3117,32200.0
2008-07-01 12:00:00,17.44,17.45,17.28,17.28,17500.0,14.3117,14.3199,14.1804,14.1804,17500.0
2008-07-01 12:30:00,17.29,17.4,17.26,17.37,147900.0,14.1886,14.2789,14.164,14.2543,147900.0
2008-07-01 13:00:00,17.37,17.43,17.31,17.4,11000.0,14.2543,14.3035,14.205,14.2789,11000.0
2008-07-01 13:30:00,17.41,17.5,17.28,17.39,26700.0,14.2871,14.361,14.1804,14.2707,26700.0
2008-07-01 14:00:00,17.41,17.63,17.41,17.56,70800.0,14.2871,14.4676,14.2871,14.4102,70800.0
2008-07-01 14:30:00,17.56,17.76,17.55,17.71,44500.0,14.4102,14.5743,14.402,14.5333,44500.0
2008-07-01 15:00:00,17.71,17.76,17.66,17.75,17200.0,14.5333,14.5743,14.4923,14.5661,17200.0
2008-07-01 15:30:00,17.7,17.9,17.7,17.81,53600.0,14.5251,14.6892,14.5251,14.6154,53600.0
2008-07-02 09:30:00,18.61,18.61,18.47,18.54,83800.0,15.2719,15.2719,15.157,15.2144,83800.0
2008-07-02 10:00:00,18.51,18.6,18.48,18.48,30800.0,15.1898,15.2637,15.1652,15.1652,30800.0
2008-07-02 10:30:00,18.49,18.57,18.45,18.57,39200.0,15.1734,15.239,15.1406,15.239,39200.0
2008-07-02 11:00:00,18.53,18.55,18.46,18.5,36100.0,15.2062,15.2226,15.1488,15.1816,36100.0
2008-07-02 11:30:00,18.47,18.47,18.3,18.32,30600.0,15.157,15.157,15.0175,15.0339,30600.0
2008-07-02 12:00:00,18.31,18.41,18.27,18.29,9900.0,15.0257,15.1077,14.9928,15.0093,9900.0
2008-07-02 12:30:00,18.3,18.31,18.26,18.31,25900.0,15.0175,15.0257,14.9846,15.0257,25900.0
2008-07-02 13:00:00,18.3,18.3,18.25,18.26,13600.0,15.0175,15.0175,14.9764,14.9846,13600.0
2008-07-02 13:30:00,18.32,18.4,18.32,18.4,103300.0,15.0339,15.0995,15.0339,15.0995,103300.0
2008-07-02 14:00:00,18.39,18.4,18.31,18.31,12300.0,15.0913,15.0995,15.0257,15.0257,12300.0
2008-07-02 14:30:00,18.3,18.3,18.23,18.25,23200.0,15.0175,15.0175,14.96,14.9764,23200.0
2008-07-02 15:00:00,18.23,18.27,18.13,18.19,23100.0,14.96,14.9928,14.878,14.9272,23100.0
2008-07-02 15:30:00,18.17,18.2,17.92,17.93,68400.0,14.9108,14.9354,14.7056,14.7138,68400.0
2008-07-03 09:30:00,17.83,17.93,17.61,17.77,153400.0,14.6318,14.7138,14.4512,14.5825,153400.0
2008-07-03 10:00:00,17.75,17.85,17.52,17.85,281600.0,14.5661,14.6482,14.3774,14.6482,281600.0
2008-07-03 10:30:00,17.85,17.93,17.8,17.89,37300.0,14.6482,14.7138,14.6071,14.681,37300.0
2008-07-03 11:00:00,17.9,18.05,17.9,18.03,22900.0,14.6892,14.8123,14.6892,14.7959,22900.0
2008-07-03 11:30:00,18.03,18.03,17.95,18.0,10800.0,14.7959,14.7959,14.7302,14.7713,10800.0
2008-07-03 12:00:00,18.01,18.01,17.87,17.99,16400.0,14.7795,14.7795,14.6646,14.7631,16400.0
2008-07-03 12:30:00,17.93,17.98,17.86,17.9,14500.0,14.7138,14.7549,14.6564,14.6892,14500.0
2008-07-07 09:30:00,18.28,18.43,18.17,18.38,96000.0,15.001,15.1241,14.9108,15.0831,96000.0
2008-07-07 10:00:00,18.4,18.45,18.33,18.33,31900.0,15.0995,15.1406,15.0421,15.0421,31900.0
2008-07-07 10:30:00,18.32,18.43,18.32,18.4,26100.0,15.0339,15.1241,15.0339,15.0995,26100.0
2008-07-07 11:00:00,18.37,18.37,18.29,18.32,33100.0,15.0749,15.0749,15.0093,15.0339,33100.0
2008-07-07 11:30:00,18.33,18.33,18.27,18.3,14700.0,15.0421,15.0421,14.9928,15.0175,14700.0
2008-07-07 12:00:00,18.29,18.31,18.14,18.14,15800.0,15.0093,15.0257,14.8862,14.8862,15800.0
2008-07-07 12:30:00,18.12,18.2,17.97,17.97,70700.0,14.8697,14.9354,14.7467,14.7467,70700.0
2008-07-07 13:00:00,17.96,17.97,17.91,17.94,29000.0,14.7384,14.7467,14.6974,14.722,29000.0
2008-07-07 13:30:00,17.9,17.96,17.84,17.84,20900.0,14.6892,14.7384,14.64,14.64,20900.0
2008-07-07 14:00:00,17.89,17.96,17.87,17.93,19600.0,14.681,14.7384,14.6646,14.7138,19600.0
2008-07-07 14:30:00,17.92,17.95,17.83,17.83,8900.0,14.7056,14.7302,14.6318,14.6318,8900.0
2008-07-07 15:00:00,17.88,18.13,17.88,18.11,18200.0,14.6728,14.878,14.6728,14.8615,18200.0
2008-07-07 15:30:00,18.18,18.23,18.04,18.07,50300.0,14.919,14.96,14.8041,14.8287,50300.0
2008-07-08 09:30:00,18.05,18.22,18.01,18.1,115000.0,14.8123,14.9518,14.7795,14.8533,115000.0
2008-07-08 10:00:00,18.09,18.11,17.96,18.01,68200.0,14.8451,14.8615,14.7384,14.7795,68200.0
2008-07-08 10:30:00,18.06,18.11,17.93,17.94,61200.0,14.8205,14.8615,14.7138,14.722,61200.0
2008-07-08 11:00:00,17.96,18.11,17.95,18.1,94600.0,14.7384,14.8615,14.7302,14.8533,94600.0
2008-07-08 11:30:00,18.13,18.13,18.04,18.05,31600.0,14.878,14.878,14.8041,14.8123,31600.0
2008-07-08 12:00:00,18.08,18.22,18.06,18.2,55900.0,14.8369,14.9518,14.8205,14.9354,55900.0
2008-07-08 12:30:00,18.19,18.22,18.12,18.13,15800.0,14.9272,14.9518,14.8697,14.878,15800.0
2008-07-08 13:00:00,18.14,18.24,18.11,18.14,89300.0,14.8862,14.9682,14.8615,14.8862,89300.0
2008-07-08 13:30:00,18.11,18.13,18.1,18.1,33400.0,14.8615,14.878,14.8533,14.8533,33400.0
2008-07-08 14:00:00,18.1,18.12,18.09,18.1,14800.0,14.8533,14.8697,14.8451,14.8533,14800.0
2008-07-08 14:30:00,18.1,18.25,18.1,18.25,35000.0,14.8533,14.9764,14.8533,14.9764,35000.0
2008-07-08 15:00:00,18.27,18.48,18.24,18.48,141600.0,14.9928,15.1652,14.9682,15.1652,141600.0
2008-07-08 15:30:00,18.47,18.67,18.47,18.65,128200.0,15.157,15.3211,15.157,15.3047,128200.0
2008-07-09 09:30:00,19.12,19.12,18.84,18.89,120700.0,15.6904,15.6904,15.4606,15.5016,120700.0
2008-07-09 10:00:00,18.88,18.98,18.83,18.97,66800.0,15.4934,15.5755,15.4524,15.5673,66800.0
2008-07-09 10:30:00,18.99,18.99,18.88,18.98,86100.0,15.5837,15.5837,15.4934,15.5755,86100.0
2008-07-09 11:00:00,18.95,19.08,18.91,19.08,31000.0,15.5509,15.6576,15.518,15.6576,31000.0
2008-07-09 11:30:00,19.03,19.04,18.96,19.02,12500.0,15.6165,15.6247,15.5591,15.6083,12500.0
2008-07-09 12:00:00,19.0,19.0,18.93,19.0,35200.0,15.5919,15.5919,15.5345,15.5919,35200.0
2008-07-09 12:30:00,18.95,18.98,18.91,18.93,20900.0,15.5509,15.5755,15.518,15.5345,20900.0
2008-07-09 13:00:00,18.93,18.95,18.87,18.95,35500.0,15.5345,15.5509,15.4852,15.5509,35500.0
2008-07-09 13:30:00,18.93,18.95,18.9,18.91,17000.0,15.5345,15.5509,15.5098,15.518,17000.0
2008-07-09 14:00:00,18.91,18.91,18.85,18.85,37100.0,15.518,15.518,15.4688,15.4688,37100.0
2008-07-09 14:30:00,18.84,18.86,18.73,18.73,11900.0,15.4606,15.477,15.3703,15.3703,11900.0
2008-07-09 15:00:00,18.72,18.73,18.64,18.65,44100.0,15.3621,15.3703,15.2965,15.3047,44100.0
2008-07-09 15:30:00,18.65,18.68,18.13,18.37,197000.0,15.3047,15.3293,14.878,15.0749,197000.0
2008-07-10 09:30:00,18.5,18.98,18.5,18.69,48500.0,15.1816,15.5755,15.1816,15.3375,48500.0
2008-07-10 10:00:00,18.62,18.67,18.5,18.63,21600.0,15.2801,15.3211,15.1816,15.2883,21600.0
2008-07-10 10:30:00,18.68,18.73,18.63,18.65,3700.0,15.3293,15.3703,15.2883,15.3047,3700.0
2008-07-10 11:00:00,18.63,18.7,18.63,18.65,35100.0,15.2883,15.3457,15.2883,15.3047,35100.0
2008-07-10 11:30:00,18.69,18.8,18.69,18.8,30100.0,15.3375,15.4278,15.3375,15.4278,30100.0
2008-07-10 12:00:00,18.81,18.91,18.81,18.84,29300.0,15.436,15.518,15.436,15.4606,29300.0
2008-07-10 12:30:00,18.81,18.84,18.72,18.72,10800.0,15.436,15.4606,15.3621,15.3621,10800.0
2008-07-10 13:00:00,18.77,18.86,18.75,18.79,18100.0,15.4032,15.477,15.3867,15.4196,18100.0
2008-07-10 13:30:00,18.79,18.87,18.78,18.82,35300.0,15.4196,15.4852,15.4114,15.4442,35300.0
2008-07-10 14:00:00,18.82,18.84,18.66,18.66,46800.0,15.4442,15.4606,15.3129,15.3129,46800.0
2008-07-10 14:30:00,18.67,18.73,18.5,18.53,78000.0,15.3211,15.3703,15.1816,15.2062,78000.0
2008-07-10 15:00:00,18.53,18.64,18.51,18.64,88100.0,15.2062,15.2965,15.1898,15.2965,88100.0
2008-07-10 15:30:00,18.65,18.81,18.59,18.81,83800.0,15.3047,15.436,15.2554,15.436,83800.0
2008-07-11 09:30:00,18.26,18.26,18.06,18.21,76500.0,14.9846,14.9846,14.8205,14.9436,76500.0
2008-07-11 10:00:00,18.2,18.33,18.19,18.21,47900.0,14.9354,15.0421,14.9272,14.9436,47900.0
2008-07-11 10:30:00,18.1,18.1,18.0,18.04,31500.0,14.8533,14.8533,14.7713,14.8041,31500.0
2008-07-11 11:00:00,18.1,18.1,17.87,17.88,43700.0,14.8533,14.8533,14.6646,14.6728,43700.0
2008-07-11 11:30:00,17.9,17.94,17.78,17.9,55300.0,14.6892,14.722,14.5907,14.6892,55300.0
2008-07-11 12:00:00,17.9,17.91,17.82,17.88,22700.0,14.6892,14.6974,14.6236,14.6728,22700.0
2008-07-11 12:30:00,17.88,17.93,17.8,17.85,18200.0,14.6728,14.7138,14.6071,14.6482,18200.0
2008-07-11 13:00:00,17.81,17.92,17.78,17.9,12100.0,14.6154,14.7056,14.5907,14.6892,12100.0
2008-07-11 13:30:00,17.9,18.02,17.89,17.98,39400.0,14.6892,14.7877,14.681,14.7549,39400.0
2008-07-11 14:00:00,18.0,18.06,17.95,17.95,33200.0,14.7713,14.8205,14.7302,14.7302,33200.0
2008-07-11 14:30:00,17.93,18.16,17.9,18.1,27700.0,14.7138,14.9026,14.6892,14.8533,27700.0
2008-07-11 15:00:00,18.18,18.3,18.03,18.03,45700.0,14.919,15.0175,14.7959,14.7959,45700.0
2008-07-11 15:30:00,18.05,18.1,18.0,18.07,30200.0,14.8123,14.8533,14.7713,14.8287,30200.0
2008-07-14 09:30:00,18.59,18.59,18.19,18.19,133100.0,15.2554,15.2554,14.9272,14.9272,133100.0
2008-07-14 10:00:00,18.19,18.27,18.15,18.19,25200.0,14.9272,14.9928,14.8944,14.9272,25200.0
2008-07-14 10:30:00,18.2,18.29,18.16,18.28,85400.0,14.9354,15.0093,14.9026,15.001,85400.0
2008-07-14 11:00:00,18.29,18.29,18.14,18.23,29700.0,15.0093,15.0093,14.8862,14.96,29700.0
2008-07-14 11:30:00,18.24,18.25,18.01,18.08,24400.0,14.9682,14.9764,14.7795,14.8369,24400.0
2008-07-14 12:00:00,18.09,18.15,18.06,18.1,17800.0,14.8451,14.8944,14.8205,14.8533,17800.0
2008-07-14 12:30:00,18.12,18.14,18.1,18.1,5900.0,14.8697,14.8862,14.8533,14.8533,5900.0
2008-07-14 13:00:00,18.09,18.13,18.03,18.05,27800.0,14.8451,14.878,14.7959,14.8123,27800.0
2008-07-14 13:30:00,18.04,18.22,18.04,18.09,17000.0,14.8041,14.9518,14.8041,14.8451,17000.0
2008-07-14 14:00:00,18.15,18.15,18.12,18.15,9000.0,14.8944,14.8944,14.8697,14.8944,9000.0
2008-07-14 14:30:00,18.15,18.16,18.04,18.1,18100.0,14.8944,14.9026,14.8041,14.8533,18100.0
2008-07-14 15:00:00,18.06,18.16,18.0,18.12,19300.0,14.8205,14.9026,14.7713,14.8697,19300.0
2008-07-14 15:30:00,18.12,18.2,18.01,18.04,37600.0,14.8697,14.9354,14.7795,14.8041,37600.0
2008-07-15 09:30:00,17.25,17.65,17.19,17.2,73700.0,14.1558,14.4841,14.1066,14.1148,73700.0
2008-07-15 10:00:00,17.2,17.29,17.03,17.29,127500.0,14.1148,14.1886,13.9753,14.1886,127500.0
2008-07-15 10:30:00,17.3,17.33,17.25,17.31,66000.0,14.1968,14.2215,14.1558,14.205,66000.0
2008-07-15 11:00:00,17.31,17.56,17.31,17.54,42400.0,14.205,14.4102,14.205,14.3938,42400.0
2008-07-15 11:30:00,17.5,17.67,17.47,17.67,44300.0,14.361,14.5005,14.3363,14.5005,44300.0
2008-07-15 12:00:00,17.63,17.77,17.61,17.74,17900.0,14.4676,14.5825,14.4512,14.5579,17900.0
2008-07-15 12:30:00,17.74,17.91,17.74,17.85,45400.0,14.5579,14.6974,14.5579,14.6482,45400.0
2008-07-15 13:00:00,17.88,17.97,17.71,17.72,34600.0,14.6728,14.7467,14.5333,14.5415,34600.0
2008-07-15 13:30:00,17.75,17.81,17.69,17.81,43600.0,14.5661,14.6154,14.5169,14.6154,43600.0
2008-07-15 14:00:00,17.81,17.81,17.67,17.71,14900.0,14.6154,14.6154,14.5005,14.5333,14900.0
2008-07-15 14:30:00,17.72,17.81,17.71,17.81,15600.0,14.5415,14.6154,14.5333,14.6154,15600.0
2008-07-15 15:00:00,17.81,17.96,17.8,17.85,138300.0,14.6154,14.7384,14.6071,14.6482,138300.0
2008-07-15 15:30:00,17.86,17.87,17.63,17.69,64900.0,14.6564,14.6646,14.4676,14.5169,64900.0
2008-07-16 09:30:00,17.81,17.92,17.62,17.77,53200.0,14.6154,14.7056,14.4594,14.5825,53200.0
2008-07-16 10:00:00,17.75,17.91,17.73,17.78,62500.0,14.5661,14.6974,14.5497,14.5907,62500.0
2008-07-16 10:30:00,17.75,18.01,17.75,17.98,46500.0,14.5661,14.7795,14.5661,14.7549,46500.0
2008-07-16 11:00:00,17.98,18.13,17.98,18.08,68300.0,14.7549,14.878,14.7549,14.8369,68300.0
2008-07-16 11:30:00,18.08,18.08,18.0,18.05,42800.0,14.8369,14.8369,14.7713,14.8123,42800.0
2008-07-16 12:00:00,18.05,18.08,18.04,18.08,22400.0,14.8123,14.8369,14.8041,14.8369,22400.0
2008-07-16 12:30:00,18.07,18.08,18.03,18.06,50700.0,14.8287,14.8369,14.7959,14.8205,50700.0
2008-07-16 13:00:00,18.05,18.1,18.05,18.09,22200.0,14.8123,14.8533,14.8123,14.8451,22200.0
2008-07-16 13:30:00,18.1,18.11,18.05,18.08,14400.0,14.8533,14.8615,14.8123,14.8369,14400.0
2008-07-16 14:00:00,18.07,18.18,18.04,18.16,29000.0,14.8287,14.919,14.8041,14.9026,29000.0
2008-07-16 14:30:00,18.16,18.22,18.15,18.2,46800.0,14.9026,14.9518,14.8944,14.9354,46800.0
2008-07-16 15:00:00,18.2,18.27,18.19,18.27,71300.0,14.9354,14.9928,14.9272,14.9928,71300.0
2008-07-16 15:30:00,18.26,18.34,18.24,18.33,76000.0,14.9846,15.0503,14.9682,15.0421,76000.0
2008-07-17 09:30:00,18.49,18.66,18.34,18.41,118600.0,15.1734,15.3129,15.0503,15.1077,118600.0
2008-07-17 10:00:00,18.41,18.52,18.24,18.39,198200.0,15.1077,15.198,14.9682,15.0913,198200.0
2008-07-17 10:30:00,18.35,18.47,18.31,18.36,42500.0,15.0585,15.157,15.0257,15.0667,42500.0
2008-07-17 11:00:00,18.35,18.36,18.25,18.3,49900.0,15.0585,15.0667,14.9764,15.0175,49900.0
2008-07-17 11:30:00,18.36,18.51,18.35,18.49,26600.0,15.0667,15.1898,15.0585,15.1734,26600.0
2008-07-17 12:00:00,18.5,18.52,18.41,18.44,35000.0,15.1816,15.198,15.1077,15.1324,35000.0
2008-07-17 12:30:00,18.44,18.46,18.37,18.46,30100.0,15.1324,15.1488,15.0749,15.1488,30100.0
2008-07-17 13:00:00,18.46,18.64,18.46,18.59,20400.0,15.1488,15.2965,15.1488,15.2554,20400.0
2008-07-17 13:30:00,18.59,18.78,18.59,18.71,54600.0,15.2554,15.4114,15.2554,15.3539,54600.0
2008-07-17 14:00:00,18.71,18.79,18.69,18.76,36200.0,15.3539,15.4196,15.3375,15.395,36200.0
2008-07-17 14:30:00,18.75,18.76,18.63,18.71,57800.0,15.3867,15.395,15.2883,15.3539,57800.0
2008-07-17 15:00:00,18.71,18.78,18.64,18.73,171700.0,15.3539,15.4114,15.2965,15.3703,171700.0
2008-07-17 15:30:00,18.76,18.85,18.7,18.84,121400.0,15.395,15.4688,15.3457,15.4606,121400.0
2008-07-18 09:30:00,18.7,19.18,18.7,18.9,104500.0,15.3457,15.7396,15.3457,15.5098,104500.0
2008-07-18 10:00:00,18.9,18.92,18.83,18.92,55800.0,15.5098,15.5263,15.4524,15.5263,55800.0
2008-07-18 10:30:00,18.92,18.97,18.87,18.92,11600.0,15.5263,15.5673,15.4852,15.5263,11600.0
2008-07-18 11:00:00,18.93,18.97,18.89,18.97,32700.0,15.5345,15.5673,15.5016,15.5673,32700.0
2008-07-18 11:30:00,18.98,19.03,18.9,18.96,25100.0,15.5755,15.6165,15.5098,15.5591,25100.0
2008-07-18 12:00:00,18.96,18.97,18.86,18.87,8400.0,15.5591,15.5673,15.477,15.4852,8400.0
2008-07-18 12:30:00,18.83,18.89,18.74,18.75,12100.0,15.4524,15.5016,15.3785,15.3867,12100.0
2008-07-18 13:00:00,18.75,18.85,18.73,18.83,14900.0,15.3867,15.4688,15.3703,15.4524,14900.0
2008-07-18 13:30:00,18.82,18.93,18.81,18.83,18800.0,15.4442,15.5345,15.436,15.4524,18800.0
2008-07-18 14:00:00,18.81,18.93,18.81,18.91,3000.0,15.436,15.5345,15.436,15.518,3000.0
2008-07-18 14:30:00,18.87,18.87,18.75,18.77,15200.0,15.4852,15.4852,15.3867,15.4032,15200.0
2008-07-18 15:00:00,18.76,18.84,18.72,18.75,21300.0,15.395,15.4606,15.3621,15.3867,21300.0
2008-07-18 15:30:00,18.76,18.9,18.76,18.86,47900.0,15.395,15.5098,15.395,15.477,47900.0
2008-07-21 09:30:00,18.94,19.07,18.94,19.01,42900.0,15.5427,15.6493,15.5427,15.6001,42900.0
2008-07-21 10:00:00,19.0,19.02,18.9,18.95,92300.0,15.5919,15.6083,15.5098,15.5509,92300.0
2008-07-21 10:30:00,18.91,18.97,18.88,18.95,67700.0,15.518,15.5673,15.4934,15.5509,67700.0
2008-07-21 11:00:00,18.94,18.99,18.91,18.95,15300.0,15.5427,15.5837,15.518,15.5509,15300.0
2008-07-21 11:30:00,18.93,18.94,18.81,18.81,14800.0,15.5345,15.5427,15.436,15.436,14800.0
2008-07-21 12:00:00,18.83,18.88,18.8,18.88,7200.0,15.4524,15.4934,15.4278,15.4934,7200.0
2008-07-21 12:30:00,18.89,18.92,18.86,18.86,14900.0,15.5016,15.5263,15.477,15.477,14900.0
2008-07-21 13:00:00,18.89,18.95,18.89,18.95,3900.0,15.5016,15.5509,15.5016,15.5509,3900.0
2008-07-21 13:30:00,18.95,19.04,18.95,19.02,30000.0,15.5509,15.6247,15.5509,15.6083,30000.0
2008-07-21 14:00:00,19.01,19.02,18.93,18.98,33700.0,15.6001,15.6083,15.5345,15.5755,33700.0
2008-07-21 14:30:00,18.96,18.96,18.86,18.86,3500.0,15.5591,15.5591,15.477,15.477,3500.0
2008-07-21 15:00:00,18.88,18.93,18.86,18.93,38400.0,15.4934,15.5345,15.477,15.5345,38400.0
2008-07-21 15:30:00,18.92,19.0,18.82,18.99,78800.0,15.5263,15.5919,15.4442,15.5837,78800.0
2008-07-22 09:30:00,19.15,19.5,19.0,19.1,62900.0,15.715,16.0022,15.5919,15.674,62900.0
2008-07-22 10:00:00,19.11,19.5,19.09,19.42,72900.0,15.6822,16.0022,15.6658,15.9366,72900.0
2008-07-22 10:30:00,19.42,19.5,19.4,19.49,56800.0,15.9366,16.0022,15.9202,15.994,56800.0
2008-07-22 11:00:00,19.48,19.7,19.48,19.66,107100.0,15.9858,16.1663,15.9858,16.1335,107100.0
2008-07-22 11:30:00,19.68,19.75,19.68,19.68,35500.0,16.1499,16.2074,16.1499,16.1499,35500.0
2008-07-22 12:00:00,19.69,19.77,19.66,19.72,52800.0,16.1581,16.2238,16.1335,16.1828,52800.0
2008-07-22 12:30:00,19.72,19.77,19.65,19.77,32400.0,16.1828,16.2238,16.1253,16.2238,32400.0
2008-07-22 13:00:00,19.77,19.8,19.77,19.78,23000.0,16.2238,16.2484,16.2238,16.232,23000.0
2008-07-22 13:30:00,19.79,19.82,19.77,19.8,22600.0,16.2402,16.2648,16.2238,16.2484,22600.0
2008-07-22 14:00:00,19.79,19.79,19.65,19.72,24900.0,16.2402,16.2402,16.1253,16.1828,24900.0
2008-07-22 14:30:00,19.75,19.88,19.73,19.87,54500.0,16.2074,16.3141,16.191,16.3058,54500.0
2008-07-22 15:00:00,19.9,19.95,19.89,19.95,145700.0,16.3305,16.3715,16.3223,16.3715,145700.0
2008-07-22 15:30:00,19.95,19.99,19.9,19.95,454400.0,16.3715,16.4043,16.3305,16.3715,454400.0
2008-07-23 09:30:00,20.55,20.65,20.33,20.51,139000.0,16.8639,16.9459,16.6833,16.831,139000.0
2008-07-23 10:00:00,20.52,20.77,20.5,20.74,91000.0,16.8393,17.0444,16.8228,17.0198,91000.0
2008-07-23 10:30:00,20.69,20.8,20.69,20.8,53800.0,16.9788,17.069,16.9788,17.069,53800.0
2008-07-23 11:00:00,20.79,20.79,20.6,20.69,60200.0,17.0608,17.0608,16.9049,16.9788,60200.0
2008-07-23 11:30:00,20.69,20.72,20.56,20.56,75500.0,16.9788,17.0034,16.8721,16.8721,75500.0
2008-07-23 12:00:00,20.6,20.64,20.47,20.55,26900.0,16.9049,16.9377,16.7982,16.8639,26900.0
2008-07-23 12:30:00,20.55,20.56,20.52,20.54,51400.0,16.8639,16.8721,16.8393,16.8557,51400.0
2008-07-23 13:00:00,20.56,20.62,20.49,20.57,14700.0,16.8721,16.9213,16.8146,16.8803,14700.0
2008-07-23 13:30:00,20.57,20.61,20.49,20.52,31000.0,16.8803,16.9131,16.8146,16.8393,31000.0
2008-07-23 14:00:00,20.56,20.75,20.56,20.69,21300.0,16.8721,17.028,16.8721,16.9788,21300.0
2008-07-23 14:30:00,20.7,20.78,20.65,20.77,33600.0,16.987,17.0526,16.9459,17.0444,33600.0
2008-07-23 15:00:00,20.76,20.82,20.69,20.69,155600.0,17.0362,17.0854,16.9788,16.9788,155600.0
2008-07-23 15:30:00,20.72,20.8,20.67,20.77,136500.0,17.0034,17.069,16.9623,17.0444,136500.0
2008-07-24 09:30:00,20.74,20.74,20.2,20.36,55100.0,17.0198,17.0198,16.5767,16.708,55100.0
2008-07-24 10:00:00,20.27,20.29,20.21,20.22,63000.0,16.6341,16.6505,16.5849,16.5931,63000.0
2008-07-24 10:30:00,20.22,20.3,20.19,20.27,11300.0,16.5931,16.6587,16.5684,16.6341,11300.0
2008-07-24 11:00:00,20.26,20.26,20.05,20.05,10500.0,16.6259,16.6259,16.4536,16.4536,10500.0
2008-07-24 11:30:00,20.03,20.13,20.03,20.05,8400.0,16.4371,16.5192,16.4371,16.4536,8400.0
2008-07-24 12:00:00,20.09,20.11,20.0,20.0,8300.0,16.4864,16.5028,16.4125,16.4125,8300.0
2008-07-24 12:30:00,20.0,20.05,19.94,20.03,19300.0,16.4125,16.4536,16.3633,16.4371,19300.0
2008-07-24 13:00:00,20.06,20.07,19.93,20.06,14600.0,16.4618,16.47,16.3551,16.4618,14600.0
2008-07-24 13:30:00,20.06,20.09,19.94,20.02,17100.0,16.4618,16.4864,16.3633,16.4289,17100.0
2008-07-24 14:00:00,20.02,20.05,19.89,19.94,17700.0,16.4289,16.4536,16.3223,16.3633,17700.0
2008-07-24 14:30:00,19.89,19.94,19.83,19.9,18700.0,16.3223,16.3633,16.273,16.3305,18700.0
2008-07-24 15:00:00,19.93,19.99,19.82,19.82,23100.0,16.3551,16.4043,16.2648,16.2648,23100.0
2008-07-24 15:30:00,19.82,19.88,19.65,19.69,63700.0,16.2648,16.3141,16.1253,16.1581,63700.0
2008-07-25 09:30:00,19.81,19.94,19.69,19.89,128800.0,16.2566,16.3633,16.1581,16.3223,128800.0
2008-07-25 10:00:00,19.89,19.94,19.81,19.84,48400.0,16.3223,16.3633,16.2566,16.2812,48400.0
2008-07-25 10:30:00,19.79,19.93,19.79,19.93,38100.0,16.2402,16.3551,16.2402,16.3551,38100.0
2008-07-25 11:00:00,19.95,19.95,19.76,19.77,11700.0,16.3715,16.3715,16.2156,16.2238,11700.0
2008-07-25 11:30:00,19.87,19.94,19.8,19.9,12300.0,16.3058,16.3633,16.2484,16.3305,12300.0
2008-07-25 12:00:00,19.89,19.93,19.8,19.89,12700.0,16.3223,16.3551,16.2484,16.3223,12700.0
2008-07-25 12:30:00,19.91,19.93,19.89,19.93,7500.0,16.3387,16.3551,16.3223,16.3551,7500.0
2008-07-25 13:00:00,19.93,19.97,19.87,19.88,40200.0,16.3551,16.3879,16.3058,16.3141,40200.0
2008-07-25 13:30:00,19.89,19.91,19.81,19.86,16400.0,16.3223,16.3387,16.2566,16.2976,16400.0
2008-07-25 14:00:00,19.86,19.96,19.86,19.95,27500.0,16.2976,16.3797,16.2976,16.3715,27500.0
2008-07-25 14:30:00,19.95,19.97,19.9,19.91,9700.0,16.3715,16.3879,16.3305,16.3387,9700.0
2008-07-25 15:00:00,19.91,19.91,19.84,19.89,11400.0,16.3387,16.3387,16.2812,16.3223,11400.0
2008-07-25 15:30:00,19.85,19.99,19.83,19.98,14600.0,16.2894,16.4043,16.273,16.3961,14600.0
2008-07-28 09:30:00,20.04,20.04,19.88,19.89,76400.0,16.4454,16.4454,16.3141,16.3223,76400.0
2008-07-28 10:00:00,19.84,19.89,19.78,19.81,34600.0,16.2812,16.3223,16.232,16.2566,34600.0
2008-07-28 10:30:00,19.79,19.8,19.75,19.76,23400.0,16.2402,16.2484,16.2074,16.2156,23400.0
2008-07-28 11:00:00,19.75,19.76,19.66,19.66,18200.0,16.2074,16.2156,16.1335,16.1335,18200.0
2008-07-28 11:30:00,19.67,19.67,19.62,19.62,20600.0,16.1417,16.1417,16.1007,16.1007,20600.0
2008-07-28 12:00:00,19.62,19.7,19.62,19.68,11900.0,16.1007,16.1663,16.1007,16.1499,11900.0
2008-07-28 12:30:00,19.69,19.69,19.57,19.57,42300.0,16.1581,16.1581,16.0597,16.0597,42300.0
2008-07-28 13:00:00,19.58,19.6,19.51,19.55,48000.0,16.0679,16.0843,16.0104,16.0432,48000.0
2008-07-28 13:30:00,19.57,19.57,19.5,19.57,12900.0,16.0597,16.0597,16.0022,16.0597,12900.0
2008-07-28 14:00:00,19.53,19.55,19.51,19.52,22500.0,16.0268,16.0432,16.0104,16.0186,22500.0
2008-07-28 14:30:00,19.53,19.57,19.51,19.51,21000.0,16.0268,16.0597,16.0104,16.0104,21000.0
2008-07-28 15:00:00,19.56,19.59,19.52,19.55,15100.0,16.0515,16.0761,16.0186,16.0432,15100.0
2008-07-28 15:30:00,19.55,19.56,19.45,19.47,29100.0,16.0432,16.0515,15.9612,15.9776,29100.0
2008-07-29 09:30:00,19.39,19.4,19.21,19.26,74800.0,15.9119,15.9202,15.7642,15.8053,74800.0
2008-07-29 10:00:00,19.31,19.44,19.31,19.4,136100.0,15.8463,15.953,15.8463,15.9202,136100.0
2008-07-29 10:30:00,19.38,19.51,19.38,19.49,30300.0,15.9037,16.0104,15.9037,15.994,30300.0
2008-07-29 11:00:00,19.49,19.52,19.46,19.46,23600.0,15.994,16.0186,15.9694,15.9694,23600.0
2008-07-29 11:30:00,19.45,19.58,19.43,19.58,46200.0,15.9612,16.0679,15.9448,16.0679,46200.0
2008-07-29 12:00:00,19.56,19.67,19.56,19.66,36600.0,16.0515,16.1417,16.0515,16.1335,36600.0
2008-07-29 12:30:00,19.66,19.73,19.59,19.59,220300.0,16.1335,16.191,16.0761,16.0761,220300.0
2008-07-29 13:00:00,19.6,19.62,19.56,19.62,31500.0,16.0843,16.1007,16.0515,16.1007,31500.0
2008-07-29 13:30:00,19.62,19.68,19.62,19.66,9300.0,16.1007,16.1499,16.1007,16.1335,9300.0
2008-07-29 14:00:00,19.66,19.69,19.57,19.57,8700.0,16.1335,16.1581,16.0597,16.0597,8700.0
2008-07-29 14:30:00,19.59,19.63,19.52,19.6,20300.0,16.0761,16.1089,16.0186,16.0843,20300.0
2008-07-29 15:00:00,19.6,19.68,19.54,19.68,50300.0,16.0843,16.1499,16.035,16.1499,50300.0
2008-07-29 15:30:00,19.62,19.82,19.62,19.81,80900.0,16.1007,16.2648,16.1007,16.2566,80900.0
2008-07-30 09:30:00,20.1,20.21,19.97,20.07,97000.0,16.4946,16.5849,16.3879,16.47,97000.0
2008-07-30 10:00:00,20.03,20.21,20.0,20.19,13400.0,16.4371,16.5849,16.4125,16.5684,13400.0
2008-07-30 10:30:00,20.14,20.22,20.01,20.01,19600.0,16.5274,16.5931,16.4207,16.4207,19600.0
2008-07-30 11:00:00,20.0,20.1,19.96,20.02,27400.0,16.4125,16.4946,16.3797,16.4289,27400.0
2008-07-30 11:30:00,20.0,20.02,19.93,20.0,16500.0,16.4125,16.4289,16.3551,16.4125,16500.0
2008-07-30 12:00:00,19.98,20.0,19.94,19.95,14000.0,16.3961,16.4125,16.3633,16.3715,14000.0
2008-07-30 12:30:00,19.96,19.96,19.85,19.9,15300.0,16.3797,16.3797,16.2894,16.3305,15300.0
2008-07-30 13:00:00,19.9,19.96,19.87,19.95,24700.0,16.3305,16.3797,16.3058,16.3715,24700.0
2008-07-30 13:30:00,19.92,19.95,19.79,19.79,2700.0,16.3469,16.3715,16.2402,16.2402,2700.0
2008-07-30 14:00:00,19.84,19.87,19.76,19.83,29900.0,16.2812,16.3058,16.2156,16.273,29900.0
2008-07-30 14:30:00,19.84,19.91,19.83,19.87,31900.0,16.2812,16.3387,16.273,16.3058,31900.0
2008-07-30 15:00:00,19.9,19.9,19.78,19.87,31100.0,16.3305,16.3305,16.232,16.3058,31100.0
2008-07-30 15:30:00,19.88,19.97,19.85,19.89,72500.0,16.3141,16.3879,16.2894,16.3223,72500.0
2008-07-31 09:30:00,19.54,19.85,19.52,19.62,44600.0,16.035,16.2894,16.0186,16.1007,44600.0
2008-07-31 10:00:00,19.61,19.79,19.61,19.74,24100.0,16.0925,16.2402,16.0925,16.1992,24100.0
2008-07-31 10:30:00,19.67,19.8,19.67,19.8,18000.0,16.1417,16.2484,16.1417,16.2484,18000.0
2008-07-31 11:00:00,19.74,19.76,19.7,19.7,13800.0,16.1992,16.2156,16.1663,16.1663,13800.0
2008-07-31 11:30:00,19.63,19.65,19.57,19.6,7300.0,16.1089,16.1253,16.0597,16.0843,7300.0
2008-07-31 12:00:00,19.65,19.65,19.55,19.55,4000.0,16.1253,16.1253,16.0432,16.0432,4000.0
2008-07-31 12:30:00,19.62,19.63,19.57,19.63,3000.0,16.1007,16.1089,16.0597,16.1089,3000.0
2008-07-31 13:00:00,19.69,19.72,19.6,19.6,17600.0,16.1581,16.1828,16.0843,16.0843,17600.0
2008-07-31 13:30:00,19.6,19.71,19.6,19.63,35100.0,16.0843,16.1745,16.0843,16.1089,35100.0
2008-07-31 14:00:00,19.57,19.63,19.57,19.63,10800.0,16.0597,16.1089,16.0597,16.1089,10800.0
2008-07-31 14:30:00,19.63,19.73,19.63,19.67,20800.0,16.1089,16.191,16.1089,16.1417,20800.0
2008-07-31 15:00:00,19.68,19.68,19.6,19.6,50300.0,16.1499,16.1499,16.0843,16.0843,50300.0
2008-07-31 15:30:00,19.6,19.6,19.5,19.51,32700.0,16.0843,16.0843,16.0022,16.0104,32700.0
2008-08-01 09:30:00,20.07,20.16,19.89,19.97,104200.0,16.47,16.5438,16.3223,16.3879,104200.0
2008-08-01 10:00:00,20.01,20.02,19.88,20.0,95700.0,16.4207,16.4289,16.3141,16.4125,95700.0
2008-08-01 10:30:00,20.0,20.17,20.0,20.15,34200.0,16.4125,16.552,16.4125,16.5356,34200.0
2008-08-01 11:00:00,20.16,20.16,20.08,20.14,19800.0,16.5438,16.5438,16.4782,16.5274,19800.0
2008-08-01 11:30:00,20.14,20.19,20.14,20.18,13500.0,16.5274,16.5684,16.5274,16.5602,13500.0
2008-08-01 12:00:00,20.19,20.23,20.15,20.16,28000.0,16.5684,16.6013,16.5356,16.5438,28000.0
2008-08-01 12:30:00,20.17,20.18,20.07,20.11,66200.0,16.552,16.5602,16.47,16.5028,66200.0
2008-08-01 13:00:00,20.09,20.18,20.09,20.18,53300.0,16.4864,16.5602,16.4864,16.5602,53300.0
2008-08-01 13:30:00,20.18,20.22,20.18,20.22,16200.0,16.5602,16.5931,16.5602,16.5931,16200.0
2008-08-01 14:00:00,20.21,20.21,20.16,20.18,19400.0,16.5849,16.5849,16.5438,16.5602,19400.0
2008-08-01 14:30:00,20.17,20.23,20.17,20.21,14600.0,16.552,16.6013,16.552,16.5849,14600.0
2008-08-01 15:00:00,20.2,20.27,20.17,20.25,2900.0,16.5767,16.6341,16.552,16.6177,2900.0
2008-08-01 15:30:00,20.24,20.31,20.2,20.23,11100.0,16.6095,16.6669,16.5767,16.6013,11100.0
2008-08-04 09:30:00,20.3,20.3,19.96,20.06,33200.0,16.6587,16.6587,16.3797,16.4618,33200.0
2008-08-04 10:00:00,20.03,20.11,19.98,20.04,205100.0,16.4371,16.5028,16.3961,16.4454,205100.0
2008-08-04 10:30:00,20.03,20.03,19.85,19.87,39300.0,16.4371,16.4371,16.2894,16.3058,39300.0
2008-08-04 11:00:00,19.88,19.88,19.81,19.87,96200.0,16.3141,16.3141,16.2566,16.3058,96200.0
2008-08-04 11:30:00,19.86,20.04,19.84,20.02,8100.0,16.2976,16.4454,16.2812,16.4289,8100.0
2008-08-04 12:00:00,20.0,20.1,20.0,20.05,14300.0,16.4125,16.4946,16.4125,16.4536,14300.0
2008-08-04 12:30:00,20.11,20.12,20.06,20.1,3500.0,16.5028,16.511,16.4618,16.4946,3500.0
2008-08-04 13:00:00,20.05,20.05,20.0,20.04,6200.0,16.4536,16.4536,16.4125,16.4454,6200.0
2008-08-04 13:30:00,20.05,20.08,20.03,20.03,2700.0,16.4536,16.4782,16.4371,16.4371,2700.0
2008-08-04 14:00:00,20.09,20.2,20.09,20.19,26800.0,16.4864,16.5767,16.4864,16.5684,26800.0
2008-08-04 14:30:00,20.2,20.22,20.2,20.22,13100.0,16.5767,16.5931,16.5767,16.5931,13100.0
2008-08-04 15:00:00,20.26,20.26,20.17,20.2,33100.0,16.6259,16.6259,16.552,16.5767,33100.0
2008-08-04 15:30:00,20.17,20.24,20.08,20.17,154200.0,16.552,16.6095,16.4782,16.552,154200.0
2008-08-05 09:30:00,20.33,20.76,20.33,20.68,59800.0,16.6833,17.0362,16.6833,16.9706,59800.0
2008-08-05 10:00:00,20.75,20.86,20.75,20.79,39800.0,17.028,17.1183,17.028,17.0608,39800.0
2008-08-05 10:30:00,20.79,20.86,20.75,20.84,23800.0,17.0608,17.1183,17.028,17.1019,23800.0
2008-08-05 11:00:00,20.86,20.95,20.86,20.88,41100.0,17.1183,17.1921,17.1183,17.1347,41100.0
2008-08-05 11:30:00,20.91,20.96,20.91,20.91,19400.0,17.1593,17.2003,17.1593,17.1593,19400.0
2008-08-05 12:00:00,20.94,20.94,20.89,20.93,1700.0,17.1839,17.1839,17.1429,17.1757,1700.0
2008-08-05 12:30:00,20.92,20.92,20.89,20.9,6300.0,17.1675,17.1675,17.1429,17.1511,6300.0
2008-08-05 13:00:00,20.9,20.92,20.9,20.91,7600.0,17.1511,17.1675,17.1511,17.1593,7600.0
2008-08-05 13:30:00,20.92,20.98,20.91,20.95,13600.0,17.1675,17.2167,17.1593,17.1921,13600.0
2008-08-05 14:00:00,20.94,21.12,20.87,20.98,55300.0,17.1839,17.3316,17.1265,17.2167,55300.0
2008-08-05 14:30:00,21.01,21.09,21.01,21.08,39200.0,17.2414,17.307,17.2414,17.2988,39200.0
2008-08-05 15:00:00,21.07,21.12,21.06,21.07,12200.0,17.2906,17.3316,17.2824,17.2906,12200.0
2008-08-05 15:30:00,21.1,21.32,21.07,21.32,85900.0,17.3152,17.4958,17.2906,17.4958,85900.0
2008-08-06 09:30:00,20.93,21.04,20.79,20.9,61000.0,17.1757,17.266,17.0608,17.1511,61000.0
2008-08-06 10:00:00,20.95,20.95,20.86,20.94,29400.0,17.1921,17.1921,17.1183,17.1839,29400.0
2008-08-06 10:30:00,20.88,20.88,20.82,20.85,2100.0,17.1347,17.1347,17.0854,17.1101,2100.0
2008-08-06 11:00:00,20.86,20.88,20.84,20.88,6200.0,17.1183,17.1347,17.1019,17.1347,6200.0
2008-08-06 11:30:00,20.94,21.03,20.94,21.03,16900.0,17.1839,17.2578,17.1839,17.2578,16900.0
2008-08-06 12:00:00,21.03,21.05,21.0,21.01,30200.0,17.2578,17.2742,17.2332,17.2414,30200.0
2008-08-06 12:30:00,21.04,21.08,21.02,21.08,23500.0,17.266,17.2988,17.2496,17.2988,23500.0
2008-08-06 13:00:00,21.06,21.16,21.05,21.15,43600.0,17.2824,17.3645,17.2742,17.3562,43600.0
2008-08-06 13:30:00,21.16,21.19,21.12,21.16,39300.0,17.3645,17.3891,17.3316,17.3645,39300.0
2008-08-06 14:00:00,21.13,21.21,21.08,21.17,66600.0,17.3398,17.4055,17.2988,17.3727,66600.0
2008-08-06 14:30:00,21.16,21.25,21.16,21.24,38200.0,17.3645,17.4383,17.3645,17.4301,38200.0
2008-08-06 15:00:00,21.26,21.26,21.21,21.21,7100.0,17.4465,17.4465,17.4055,17.4055,7100.0
2008-08-06 15:30:00,21.2,21.24,21.14,21.18,61700.0,17.3973,17.4301,17.348,17.3809,61700.0
2008-08-07 09:30:00,20.76,20.87,20.69,20.82,80600.0,17.0362,17.1265,16.9788,17.0854,80600.0
2008-08-07 10:00:00,20.84,20.93,20.82,20.88,27900.0,17.1019,17.1757,17.0854,17.1347,27900.0
2008-08-07 10:30:00,20.85,20.91,20.7,20.84,86400.0,17.1101,17.1593,16.987,17.1019,86400.0
2008-08-07 11:00:00,20.8,20.8,20.71,20.77,14700.0,17.069,17.069,16.9952,17.0444,14700.0
2008-08-07 11:30:00,20.76,20.78,20.74,20.78,11300.0,17.0362,17.0526,17.0198,17.0526,11300.0
2008-08-07 12:00:00,20.78,20.8,20.75,20.8,36000.0,17.0526,17.069,17.028,17.069,36000.0
2008-08-07 12:30:00,20.79,20.9,20.79,20.84,64700.0,17.0608,17.1511,17.0608,17.1019,64700.0
2008-08-07 13:00:00,20.88,20.89,20.77,20.8,24900.0,17.1347,17.1429,17.0444,17.069,24900.0
2008-08-07 13:30:00,20.78,20.85,20.75,20.83,174000.0,17.0526,17.1101,17.028,17.0936,174000.0
2008-08-07 14:00:00,20.84,20.84,20.8,20.81,21400.0,17.1019,17.1019,17.069,17.0772,21400.0
2008-08-07 14:30:00,20.84,20.86,20.75,20.77,31800.0,17.1019,17.1183,17.028,17.0444,31800.0
2008-08-07 15:00:00,20.74,20.74,20.65,20.67,8700.0,17.0198,17.0198,16.9459,16.9623,8700.0
2008-08-07 15:30:00,20.61,20.63,20.46,20.58,68500.0,16.9131,16.9295,16.79,16.8885,68500.0
2008-08-08 09:30:00,20.63,21.12,20.63,20.88,31400.0,16.9295,17.3316,16.9295,17.1347,31400.0
2008-08-08 10:00:00,20.88,21.19,20.86,21.19,33400.0,17.1347,17.3891,17.1183,17.3891,33400.0
2008-08-08 10:30:00,21.18,21.18,21.04,21.1,51400.0,17.3809,17.3809,17.266,17.3152,51400.0
2008-08-08 11:00:00,21.1,21.12,21.05,21.07,42600.0,17.3152,17.3316,17.2742,17.2906,42600.0
2008-08-08 11:30:00,21.08,21.1,21.04,21.05,33900.0,17.2988,17.3152,17.266,17.2742,33900.0
2008-08-08 12:00:00,21.07,21.18,21.04,21.17,15900.0,17.2906,17.3809,17.266,17.3727,15900.0
2008-08-08 12:30:00,21.17,21.21,21.12,21.15,5300.0,17.3727,17.4055,17.3316,17.3562,5300.0
2008-08-08 13:00:00,21.1,21.22,21.1,21.22,12700.0,17.3152,17.4137,17.3152,17.4137,12700.0
2008-08-08 13:30:00,21.21,21.27,21.21,21.27,13700.0,17.4055,17.4547,17.4055,17.4547,13700.0
2008-08-08 14:00:00,21.25,21.29,21.24,21.27,41800.0,17.4383,17.4711,17.4301,17.4547,41800.0
2008-08-08 14:30:00,21.27,21.3,21.24,21.3,20900.0,17.4547,17.4793,17.4301,17.4793,20900.0
2008-08-08 15:00:00,21.31,21.35,21.25,21.27,15000.0,17.4875,17.5204,17.4383,17.4547,15000.0
2008-08-08 15:30:00,21.27,21.34,21.26,21.26,17900.0,17.4547,17.5122,17.4465,17.4465,17900.0
2008-08-11 09:30:00,21.26,21.35,21.24,21.26,29900.0,17.4465,17.5204,17.4301,17.4465,29900.0
2008-08-11 10:00:00,21.29,21.35,21.25,21.28,11600.0,17.4711,17.5204,17.4383,17.4629,11600.0
2008-08-11 10:30:00,21.34,21.34,21.25,21.33,9000.0,17.5122,17.5122,17.4383,17.504,9000.0
2008-08-11 11:00:00,21.31,21.39,21.31,21.37,11200.0,17.4875,17.5532,17.4875,17.5368,11200.0
2008-08-11 11:30:00,21.35,21.42,21.35,21.41,23100.0,17.5204,17.5778,17.5204,17.5696,23100.0
2008-08-11 12:00:00,21.44,22.0,21.41,21.64,252100.0,17.5942,18.0538,17.5696,17.7584,252100.0
2008-08-11 12:30:00,21.64,21.69,21.58,21.68,7400.0,17.7584,17.7994,17.7091,17.7912,7400.0
2008-08-11 13:00:00,21.59,21.65,21.57,21.65,10700.0,17.7173,17.7666,17.7009,17.7666,10700.0
2008-08-11 13:30:00,21.63,21.75,21.62,21.64,11400.0,17.7501,17.8486,17.7419,17.7584,11400.0
2008-08-11 14:00:00,21.63,21.66,21.59,21.6,17700.0,17.7501,17.7748,17.7173,17.7255,17700.0
2008-08-11 14:30:00,21.58,21.59,21.5,21.5,12600.0,17.7091,17.7173,17.6435,17.6435,12600.0
2008-08-11 15:00:00,21.46,21.56,21.39,21.41,36300.0,17.6106,17.6927,17.5532,17.5696,36300.0
2008-08-11 15:30:00,21.43,21.43,21.32,21.4,52400.0,17.586,17.586,17.4958,17.5614,52400.0
2008-08-12 09:30:00,21.3,21.3,20.8,20.88,23600.0,17.4793,17.4793,17.069,17.1347,23600.0
2008-08-12 10:00:00,20.89,21.05,20.8,20.8,64800.0,17.1429,17.2742,17.069,17.069,64800.0
2008-08-12 10:30:00,20.81,20.92,20.8,20.85,30900.0,17.0772,17.1675,17.069,17.1101,30900.0
2008-08-12 11:00:00,20.86,20.91,20.81,20.9,17500.0,17.1183,17.1593,17.0772,17.1511,17500.0
2008-08-12 11:30:00,20.9,20.95,20.9,20.92,11000.0,17.1511,17.1921,17.1511,17.1675,11000.0
2008-08-12 12:00:00,20.9,20.96,20.83,20.9,28000.0,17.1511,17.2003,17.0936,17.1511,28000.0
2008-08-12 12:30:00,20.88,20.88,20.78,20.79,39300.0,17.1347,17.1347,17.0526,17.0608,39300.0
2008-08-12 13:00:00,20.8,20.82,20.66,20.81,69100.0,17.069,17.0854,16.9541,17.0772,69100.0
2008-08-12 13:30:00,20.73,20.81,20.7,20.71,6500.0,17.0116,17.0772,16.987,16.9952,6500.0
2008-08-12 14:00:00,20.74,20.77,20.63,20.75,8300.0,17.0198,17.0444,16.9295,17.028,8300.0
2008-08-12 14:30:00,20.75,20.76,20.7,20.7,16700.0,17.028,17.0362,16.987,16.987,16700.0
2008-08-12 15:00:00,20.63,20.69,20.51,20.62,12700.0,16.9295,16.9788,16.831,16.9213,12700.0
2008-08-12 15:30:00,20.62,20.69,20.5,20.63,46400.0,16.9213,16.9788,16.8228,16.9295,46400.0
2008-08-13 09:30:00,20.48,20.6,20.47,20.49,45900.0,16.8064,16.9049,16.7982,16.8146,45900.0
2008-08-13 10:00:00,20.5,20.58,20.5,20.55,10300.0,16.8228,16.8885,16.8228,16.8639,10300.0
2008-08-13 10:30:00,20.5,20.54,20.37,20.49,16000.0,16.8228,16.8557,16.7162,16.8146,16000.0
2008-08-13 11:00:00,20.46,20.46,20.34,20.46,8600.0,16.79,16.79,16.6915,16.79,8600.0
2008-08-13 11:30:00,20.4,20.45,20.26,20.37,43200.0,16.7408,16.7818,16.6259,16.7162,43200.0
2008-08-13 12:00:00,20.35,20.35,20.28,20.32,49900.0,16.6997,16.6997,16.6423,16.6751,49900.0
2008-08-13 12:30:00,20.3,20.33,20.3,20.31,7900.0,16.6587,16.6833,16.6587,16.6669,7900.0
2008-08-13 13:00:00,20.35,20.35,20.32,20.35,9500.0,16.6997,16.6997,16.6751,16.6997,9500.0
2008-08-13 13:30:00,20.39,20.5,20.39,20.45,18200.0,16.7326,16.8228,16.7326,16.7818,18200.0
2008-08-13 14:00:00,20.46,20.53,20.46,20.48,43100.0,16.79,16.8475,16.79,16.8064,43100.0
2008-08-13 14:30:00,20.53,20.59,20.46,20.59,13600.0,16.8475,16.8967,16.79,16.8967,13600.0
2008-08-13 15:00:00,20.61,20.65,20.5,20.5,11600.0,16.9131,16.9459,16.8228,16.8228,11600.0
2008-08-13 15:30:00,20.55,20.55,20.46,20.55,31600.0,16.8639,16.8639,16.79,16.8639,31600.0
2008-08-14 09:30:00,20.01,20.82,19.93,20.16,63500.0,16.4207,17.0854,16.3551,16.5438,63500.0
2008-08-14 10:00:00,20.17,20.27,20.13,20.21,6800.0,16.552,16.6341,16.5192,16.5849,6800.0
2008-08-14 10:30:00,20.22,20.39,20.22,20.35,17700.0,16.5931,16.7326,16.5931,16.6997,17700.0
2008-08-14 11:00:00,20.39,20.39,20.31,20.35,3500.0,16.7326,16.7326,16.6669,16.6997,3500.0
2008-08-14 11:30:00,20.35,20.38,20.33,20.37,2400.0,16.6997,16.7244,16.6833,16.7162,2400.0
2008-08-14 12:00:00,20.35,20.4,20.35,20.4,4800.0,16.6997,16.7408,16.6997,16.7408,4800.0
2008-08-14 12:30:00,20.4,20.58,20.37,20.5,8000.0,16.7408,16.8885,16.7162,16.8228,8000.0
2008-08-14 13:00:00,20.54,20.55,20.5,20.55,18400.0,16.8557,16.8639,16.8228,16.8639,18400.0
2008-08-14 13:30:00,20.5,20.5,20.43,20.5,18100.0,16.8228,16.8228,16.7654,16.8228,18100.0
2008-08-14 14:00:00,20.45,20.55,20.4,20.5,37700.0,16.7818,16.8639,16.7408,16.8228,37700.0
2008-08-14 14:30:00,20.49,20.53,20.3,20.3,22200.0,16.8146,16.8475,16.6587,16.6587,22200.0
2008-08-14 15:00:00,20.43,20.43,20.32,20.36,23400.0,16.7654,16.7654,16.6751,16.708,23400.0
2008-08-14 15:30:00,20.4,20.51,20.39,20.5,55600.0,16.7408,16.831,16.7326,16.8228,55600.0
2008-08-15 09:30:00,20.31,20.62,20.31,20.44,92800.0,16.6669,16.9213,16.6669,16.7736,92800.0
2008-08-15 10:00:00,20.44,20.45,20.28,20.29,46200.0,16.7736,16.7818,16.6423,16.6505,46200.0
2008-08-15 10:30:00,20.28,20.44,20.28,20.4,22900.0,16.6423,16.7736,16.6423,16.7408,22900.0
2008-08-15 11:00:00,20.37,20.44,20.25,20.33,30700.0,16.7162,16.7736,16.6177,16.6833,30700.0
2008-08-15 11:30:00,20.35,20.36,20.33,20.36,17000.0,16.6997,16.708,16.6833,16.708,17000.0
2008-08-15 12:00:00,20.39,20.39,20.33,20.34,17900.0,16.7326,16.7326,16.6833,16.6915,17900.0
2008-08-15 12:30:00,20.38,20.43,20.33,20.4,16200.0,16.7244,16.7654,16.6833,16.7408,16200.0
2008-08-15 13:00:00,20.34,20.42,20.33,20.42,16800.0,16.6915,16.7572,16.6833,16.7572,16800.0
2008-08-15 13:30:00,20.4,20.42,20.38,20.4,13400.0,16.7408,16.7572,16.7244,16.7408,13400.0
2008-08-15 14:00:00,20.4,20.4,20.35,20.38,19400.0,16.7408,16.7408,16.6997,16.7244,19400.0
2008-08-15 14:30:00,20.33,20.39,20.32,20.33,15900.0,16.6833,16.7326,16.6751,16.6833,15900.0
2008-08-15 15:00:00,20.32,20.4,20.23,20.3,34800.0,16.6751,16.7408,16.6013,16.6587,34800.0
2008-08-15 15:30:00,20.29,20.39,20.29,20.39,20600.0,16.6505,16.7326,16.6505,16.7326,20600.0
2008-08-18 09:30:00,19.76,19.94,19.62,19.68,83800.0,16.2156,16.3633,16.1007,16.1499,83800.0
2008-08-18 10:00:00,19.69,19.69,19.59,19.61,13600.0,16.1581,16.1581,16.0761,16.0925,13600.0
2008-08-18 10:30:00,19.64,19.69,19.6,19.65,8300.0,16.1171,16.1581,16.0843,16.1253,8300.0
2008-08-18 11:00:00,19.69,19.69,19.62,19.65,18100.0,16.1581,16.1581,16.1007,16.1253,18100.0
2008-08-18 11:30:00,19.66,19.71,19.6,19.64,7800.0,16.1335,16.1745,16.0843,16.1171,7800.0
2008-08-18 12:00:00,19.61,19.61,19.55,19.55,16000.0,16.0925,16.0925,16.0432,16.0432,16000.0
2008-08-18 12:30:00,19.55,19.6,19.44,19.48,34500.0,16.0432,16.0843,15.953,15.9858,34500.0
2008-08-18 13:00:00,19.48,19.53,19.48,19.52,26700.0,15.9858,16.0268,15.9858,16.0186,26700.0
2008-08-18 13:30:00,19.52,19.52,19.43,19.45,21800.0,16.0186,16.0186,15.9448,15.9612,21800.0
2008-08-18 14:00:00,19.43,19.43,19.34,19.42,33500.0,15.9448,15.9448,15.8709,15.9366,33500.0
2008-08-18 14:30:00,19.38,19.43,19.37,19.41,4900.0,15.9037,15.9448,15.8955,15.9284,4900.0
2008-08-18 15:00:00,19.41,19.41,19.37,19.4,13500.0,15.9284,15.9284,15.8955,15.9202,13500.0
2008-08-18 15:30:00,19.4,19.47,19.35,19.47,83500.0,15.9202,15.9776,15.8791,15.9776,83500.0
2008-08-19 09:30:00,19.54,19.61,19.29,19.37,56800.0,16.035,16.0925,15.8299,15.8955,56800.0
2008-08-19 10:00:00,19.42,19.42,19.25,19.3,15300.0,15.9366,15.9366,15.7971,15.8381,15300.0
2008-08-19 10:30:00,19.3,19.35,19.22,19.31,24800.0,15.8381,15.8791,15.7724,15.8463,24800.0
2008-08-19 11:00:00,19.26,19.32,19.2,19.25,83400.0,15.8053,15.8545,15.756,15.7971,83400.0
2008-08-19 11:30:00,19.24,19.28,19.15,19.15,13300.0,15.7889,15.8217,15.715,15.715,13300.0
2008-08-19 12:00:00,19.17,19.23,19.12,19.23,39800.0,15.7314,15.7806,15.6904,15.7806,39800.0
2008-08-19 12:30:00,19.25,19.3,19.21,19.28,44700.0,15.7971,15.8381,15.7642,15.8217,44700.0
2008-08-19 13:00:00,19.29,19.32,19.27,19.32,8000.0,15.8299,15.8545,15.8135,15.8545,8000.0
2008-08-19 13:30:00,19.32,19.37,19.29,19.3,16000.0,15.8545,15.8955,15.8299,15.8381,16000.0
2008-08-19 14:00:00,19.29,19.3,19.27,19.3,9700.0,15.8299,15.8381,15.8135,15.8381,9700.0
2008-08-19 14:30:00,19.29,19.32,19.28,19.3,46200.0,15.8299,15.8545,15.8217,15.8381,46200.0
2008-08-19 15:00:00,19.3,19.37,19.23,19.35,53700.0,15.8381,15.8955,15.7806,15.8791,53700.0
2008-08-19 15:30:00,19.3,19.38,19.3,19.33,53200.0,15.8381,15.9037,15.8381,15.8627,53200.0
2008-08-20 09:30:00,19.53,19.67,19.47,19.51,24800.0,16.0268,16.1417,15.9776,16.0104,24800.0
2008-08-20 10:00:00,19.5,19.62,19.45,19.55,21700.0,16.0022,16.1007,15.9612,16.0432,21700.0
2008-08-20 10:30:00,19.56,19.73,19.55,19.7,18600.0,16.0515,16.191,16.0432,16.1663,18600.0
2008-08-20 11:00:00,19.72,19.76,19.69,19.69,8400.0,16.1828,16.2156,16.1581,16.1581,8400.0
2008-08-20 11:30:00,19.73,19.73,19.57,19.57,24000.0,16.191,16.191,16.0597,16.0597,24000.0
2008-08-20 12:00:00,19.58,19.59,19.49,19.57,25800.0,16.0679,16.0761,15.994,16.0597,25800.0
2008-08-20 12:30:00,19.53,19.55,19.5,19.5,3900.0,16.0268,16.0432,16.0022,16.0022,3900.0
2008-08-20 13:00:00,19.49,19.55,19.49,19.53,16300.0,15.994,16.0432,15.994,16.0268,16300.0
2008-08-20 13:30:00,19.52,19.56,19.52,19.56,1700.0,16.0186,16.0515,16.0186,16.0515,1700.0
2008-08-20 14:00:00,19.51,19.54,19.46,19.5,32900.0,16.0104,16.035,15.9694,16.0022,32900.0
2008-08-20 14:30:00,19.5,19.59,19.46,19.59,18300.0,16.0022,16.0761,15.9694,16.0761,18300.0
2008-08-20 15:00:00,19.62,19.63,19.56,19.58,5800.0,16.1007,16.1089,16.0515,16.0679,5800.0
2008-08-20 15:30:00,19.56,19.68,19.52,19.67,13400.0,16.0515,16.1499,16.0186,16.1417,13400.0
2008-08-21 09:30:00,19.39,19.39,19.08,19.24,40800.0,15.9119,15.9119,15.6576,15.7889,40800.0
2008-08-21 10:00:00,19.21,19.3,19.19,19.24,31000.0,15.7642,15.8381,15.7478,15.7889,31000.0
2008-08-21 10:30:00,19.26,19.26,19.12,19.12,18700.0,15.8053,15.8053,15.6904,15.6904,18700.0
2008-08-21 11:00:00,19.13,19.14,19.07,19.12,19500.0,15.6986,15.7068,15.6493,15.6904,19500.0
2008-08-21 11:30:00,19.14,19.2,19.12,19.15,8200.0,15.7068,15.756,15.6904,15.715,8200.0
2008-08-21 12:00:00,19.16,19.22,19.12,19.15,28700.0,15.7232,15.7724,15.6904,15.715,28700.0
2008-08-21 12:30:00,19.15,19.18,19.15,19.17,14000.0,15.715,15.7396,15.715,15.7314,14000.0
2008-08-21 13:00:00,19.17,19.21,19.15,19.18,14100.0,15.7314,15.7642,15.715,15.7396,14100.0
2008-08-21 13:30:00,19.19,19.25,19.19,19.25,10600.0,15.7478,15.7971,15.7478,15.7971,10600.0
2008-08-21 14:00:00,19.21,19.28,19.18,19.23,18700.0,15.7642,15.8217,15.7396,15.7806,18700.0
2008-08-21 14:30:00,19.28,19.34,19.24,19.27,14500.0,15.8217,15.8709,15.7889,15.8135,14500.0
2008-08-21 15:00:00,19.3,19.34,19.29,19.3,5900.0,15.8381,15.8709,15.8299,15.8381,5900.0
2008-08-21 15:30:00,19.3,19.34,19.25,19.25,36400.0,15.8381,15.8709,15.7971,15.7971,36400.0
2008-08-22 09:30:00,19.16,19.61,19.0,19.54,11800.0,15.7232,16.0925,15.5919,16.035,11800.0
2008-08-22 10:00:00,19.54,19.65,19.52,19.62,8800.0,16.035,16.1253,16.0186,16.1007,8800.0
2008-08-22 10:30:00,19.62,19.66,19.58,19.66,7100.0,16.1007,16.1335,16.0679,16.1335,7100.0
2008-08-22 11:00:00,19.66,19.66,19.58,19.6,6200.0,16.1335,16.1335,16.0679,16.0843,6200.0
2008-08-22 11:30:00,19.6,19.61,19.58,19.58,3700.0,16.0843,16.0925,16.0679,16.0679,3700.0
2008-08-22 12:00:00,19.59,19.59,19.55,19.55,5400.0,16.0761,16.0761,16.0432,16.0432,5400.0
2008-08-22 12:30:00,19.56,19.59,19.55,19.59,1600.0,16.0515,16.0761,16.0432,16.0761,1600.0
2008-08-22 13:00:00,19.6,19.69,19.59,19.65,4500.0,16.0843,16.1581,16.0761,16.1253,4500.0
2008-08-22 13:30:00,19.66,19.68,19.64,19.67,12000.0,16.1335,16.1499,16.1171,16.1417,12000.0
2008-08-22 14:00:00,19.68,19.72,19.67,19.7,11500.0,16.1499,16.1828,16.1417,16.1663,11500.0
2008-08-22 14:30:00,19.7,19.71,19.64,19.68,8500.0,16.1663,16.1745,16.1171,16.1499,8500.0
2008-08-22 15:00:00,19.68,19.71,19.66,19.71,3400.0,16.1499,16.1745,16.1335,16.1745,3400.0
2008-08-22 15:30:00,19.71,19.74,19.67,19.67,12600.0,16.1745,16.1992,16.1417,16.1417,12600.0
2008-08-25 09:30:00,19.78,19.78,19.12,19.13,28200.0,16.232,16.232,15.6904,15.6986,28200.0
2008-08-25 10:00:00,19.2,19.23,19.13,19.19,56500.0,15.756,15.7806,15.6986,15.7478,56500.0
2008-08-25 10:30:00,19.16,19.18,19.1,19.1,24600.0,15.7232,15.7396,15.674,15.674,24600.0
2008-08-25 11:00:00,19.1,19.13,19.06,19.13,4700.0,15.674,15.6986,15.6411,15.6986,4700.0
2008-08-25 11:30:00,19.11,19.11,19.0,19.0,5400.0,15.6822,15.6822,15.5919,15.5919,5400.0
2008-08-25 12:00:00,19.0,19.04,18.94,19.0,9700.0,15.5919,15.6247,15.5427,15.5919,9700.0
2008-08-25 12:30:00,18.99,19.0,18.94,18.95,16300.0,15.5837,15.5919,15.5427,15.5509,16300.0
2008-08-25 13:00:00,18.96,19.03,18.96,18.98,8600.0,15.5591,15.6165,15.5591,15.5755,8600.0
2008-08-25 13:30:00,18.98,19.01,18.96,19.0,10800.0,15.5755,15.6001,15.5591,15.5919,10800.0
2008-08-25 14:00:00,18.98,19.02,18.97,19.02,13700.0,15.5755,15.6083,15.5673,15.6083,13700.0
2008-08-25 14:30:00,19.0,19.05,18.98,18.99,11600.0,15.5919,15.6329,15.5755,15.5837,11600.0
2008-08-25 15:00:00,19.01,19.01,18.85,18.99,333100.0,15.6001,15.6001,15.4688,15.5837,333100.0
2008-08-25 15:30:00,18.98,18.99,18.84,18.89,192900.0,15.5755,15.5837,15.4606,15.5016,192900.0
2008-08-26 09:30:00,18.65,19.35,18.64,19.25,42100.0,15.3047,15.8791,15.2965,15.7971,42100.0
2008-08-26 10:00:00,19.28,19.4,19.28,19.31,11300.0,15.8217,15.9202,15.8217,15.8463,11300.0
2008-08-26 10:30:00,19.33,19.48,19.33,19.39,34200.0,15.8627,15.9858,15.8627,15.9119,34200.0
2008-08-26 11:00:00,19.37,19.39,19.29,19.29,9500.0,15.8955,15.9119,15.8299,15.8299,9500.0
2008-08-26 11:30:00,19.3,19.3,19.23,19.27,11300.0,15.8381,15.8381,15.7806,15.8135,11300.0
2008-08-26 12:00:00,19.28,19.31,19.26,19.31,19100.0,15.8217,15.8463,15.8053,15.8463,19100.0
2008-08-26 12:30:00,19.27,19.3,19.26,19.27,10000.0,15.8135,15.8381,15.8053,15.8135,10000.0
2008-08-26 13:00:00,19.27,19.27,19.23,19.25,4700.0,15.8135,15.8135,15.7806,15.7971,4700.0
2008-08-26 13:30:00,19.23,19.27,19.21,19.25,5000.0,15.7806,15.8135,15.7642,15.7971,5000.0
2008-08-26 14:00:00,19.24,19.26,19.16,19.16,17700.0,15.7889,15.8053,15.7232,15.7232,17700.0
2008-08-26 14:30:00,19.18,19.21,19.13,19.15,20600.0,15.7396,15.7642,15.6986,15.715,20600.0
2008-08-26 15:00:00,19.15,19.23,19.13,19.15,32900.0,15.715,15.7806,15.6986,15.715,32900.0
2008-08-26 15:30:00,19.18,19.24,19.16,19.17,24800.0,15.7396,15.7889,15.7232,15.7314,24800.0
2008-08-27 09:30:00,19.09,19.24,19.03,19.18,20800.0,15.6658,15.7889,15.6165,15.7396,20800.0
2008-08-27 10:00:00,19.16,19.3,19.15,19.3,18200.0,15.7232,15.8381,15.715,15.8381,18200.0
2008-08-27 10:30:00,19.28,19.31,19.24,19.24,10000.0,15.8217,15.8463,15.7889,15.7889,10000.0
2008-08-27 11:00:00,19.21,19.26,19.2,19.22,6100.0,15.7642,15.8053,15.756,15.7724,6100.0
2008-08-27 11:30:00,19.21,19.23,19.21,19.23,400.0,15.7642,15.7806,15.7642,15.7806,400.0
2008-08-27 12:00:00,19.24,19.3,19.24,19.3,7500.0,15.7889,15.8381,15.7889,15.8381,7500.0
2008-08-27 12:30:00,19.33,19.37,19.31,19.37,6700.0,15.8627,15.8955,15.8463,15.8955,6700.0
2008-08-27 13:00:00,19.31,19.35,19.3,19.34,2600.0,15.8463,15.8791,15.8381,15.8709,2600.0
2008-08-27 13:30:00,19.34,19.34,19.3,19.33,2200.0,15.8709,15.8709,15.8381,15.8627,2200.0
2008-08-27 14:00:00,19.32,19.34,19.29,19.32,7200.0,15.8545,15.8709,15.8299,15.8545,7200.0
2008-08-27 14:30:00,19.32,19.36,19.32,19.34,900.0,15.8545,15.8873,15.8545,15.8709,900.0
2008-08-27 15:00:00,19.34,19.35,19.29,19.3,3100.0,15.8709,15.8791,15.8299,15.8381,3100.0
2008-08-27 15:30:00,19.27,19.33,19.24,19.33,4800.0,15.8135,15.8627,15.7889,15.8627,4800.0
2008-08-28 09:30:00,19.0,19.17,18.84,19.01,48100.0,15.5919,15.7314,15.4606,15.6001,48100.0
2008-08-28 10:00:00,19.0,19.09,19.0,19.03,44000.0,15.5919,15.6658,15.5919,15.6165,44000.0
2008-08-28 10:30:00,19.03,19.12,19.0,19.08,32600.0,15.6165,15.6904,15.5919,15.6576,32600.0
2008-08-28 11:00:00,19.1,19.11,19.02,19.02,17200.0,15.674,15.6822,15.6083,15.6083,17200.0
2008-08-28 11:30:00,19.02,19.11,19.0,19.1,30900.0,15.6083,15.6822,15.5919,15.674,30900.0
2008-08-28 12:00:00,19.11,19.11,19.05,19.09,14400.0,15.6822,15.6822,15.6329,15.6658,14400.0
2008-08-28 12:30:00,19.12,19.12,19.03,19.1,22300.0,15.6904,15.6904,15.6165,15.674,22300.0
2008-08-28 13:00:00,19.09,19.1,19.09,19.09,4500.0,15.6658,15.674,15.6658,15.6658,4500.0
2008-08-28 13:30:00,19.09,19.12,19.05,19.1,28700.0,15.6658,15.6904,15.6329,15.674,28700.0
2008-08-28 14:00:00,19.09,19.16,19.07,19.15,8600.0,15.6658,15.7232,15.6493,15.715,8600.0
2008-08-28 14:30:00,19.13,19.19,19.12,19.17,10600.0,15.6986,15.7478,15.6904,15.7314,10600.0
2008-08-28 15:00:00,19.19,19.19,19.14,19.18,25400.0,15.7478,15.7478,15.7068,15.7396,25400.0
2008-08-28 15:30:00,19.18,19.26,19.16,19.19,40300.0,15.7396,15.8053,15.7232,15.7478,40300.0
2008-08-29 09:30:00,19.22,19.37,19.22,19.33,38600.0,15.7724,15.8955,15.7724,15.8627,38600.0
2008-08-29 10:00:00,19.32,19.33,19.27,19.28,22300.0,15.8545,15.8627,15.8135,15.8217,22300.0
2008-08-29 10:30:00,19.28,19.28,19.17,19.17,10900.0,15.8217,15.8217,15.7314,15.7314,10900.0
2008-08-29 11:00:00,19.17,19.24,19.15,19.23,19100.0,15.7314,15.7889,15.715,15.7806,19100.0
2008-08-29 11:30:00,19.21,19.26,19.21,19.23,3800.0,15.7642,15.8053,15.7642,15.7806,3800.0
2008-08-29 12:00:00,19.23,19.23,19.13,19.14,9700.0,15.7806,15.7806,15.6986,15.7068,9700.0
2008-08-29 12:30:00,19.15,19.18,19.13,19.17,7800.0,15.715,15.7396,15.6986,15.7314,7800.0
2008-08-29 13:00:00,19.18,19.27,19.17,19.21,22600.0,15.7396,15.8135,15.7314,15.7642,22600.0
2008-08-29 13:30:00,19.21,19.25,19.16,19.18,38300.0,15.7642,15.7971,15.7232,15.7396,38300.0
2008-08-29 14:00:00,19.17,19.21,19.13,19.16,97800.0,15.7314,15.7642,15.6986,15.7232,97800.0
2008-08-29 14:30:00,19.16,19.23,19.16,19.23,14300.0,15.7232,15.7806,15.7232,15.7806,14300.0
2008-08-29 15:00:00,19.22,19.24,19.13,19.15,20000.0,15.7724,15.7889,15.6986,15.715,20000.0
2008-08-29 15:30:00,19.15,19.18,19.1,19.12,67900.0,15.715,15.7396,15.674,15.6904,67900.0
2008-09-02 09:30:00,19.41,19.93,19.41,19.92,31200.0,15.9284,16.3551,15.9284,16.3469,31200.0
2008-09-02 10:00:00,19.88,20.0,19.88,19.94,39100.0,16.3141,16.4125,16.3141,16.3633,39100.0
2008-09-02 10:30:00,19.95,19.98,19.77,19.8,42200.0,16.3715,16.3961,16.2238,16.2484,42200.0
2008-09-02 11:00:00,19.8,19.84,19.74,19.76,35300.0,16.2484,16.2812,16.1992,16.2156,35300.0
2008-09-02 11:30:00,19.81,19.84,19.76,19.83,29000.0,16.2566,16.2812,16.2156,16.273,29000.0
2008-09-02 12:00:00,19.82,19.85,19.7,19.7,20600.0,16.2648,16.2894,16.1663,16.1663,20600.0
2008-09-02 12:30:00,19.69,19.69,19.63,19.67,16000.0,16.1581,16.1581,16.1089,16.1417,16000.0
2008-09-02 13:00:00,19.7,19.7,19.67,19.68,6600.0,16.1663,16.1663,16.1417,16.1499,6600.0
2008-09-02 13:30:00,19.7,19.74,19.56,19.57,15300.0,16.1663,16.1992,16.0515,16.0597,15300.0
2008-09-02 14:00:00,19.58,19.65,19.54,19.55,4900.0,16.0679,16.1253,16.035,16.0432,4900.0
2008-09-02 14:30:00,19.56,19.56,19.48,19.48,7800.0,16.0515,16.0515,15.9858,15.9858,7800.0
2008-09-02 15:00:00,19.49,19.59,19.49,19.59,19600.0,15.994,16.0761,15.994,16.0761,19600.0
2008-09-02 15:30:00,19.58,19.59,19.5,19.54,8300.0,16.0679,16.0761,16.0022,16.035,8300.0
2008-09-03 09:30:00,19.63,19.78,19.56,19.69,61300.0,16.1089,16.232,16.0515,16.1581,61300.0
2008-09-03 10:00:00,19.67,19.75,19.63,19.73,15800.0,16.1417,16.2074,16.1089,16.191,15800.0
2008-09-03 10:30:00,19.71,19.83,19.66,19.71,14400.0,16.1745,16.273,16.1335,16.1745,14400.0
2008-09-03 11:00:00,19.73,19.76,19.63,19.63,9300.0,16.191,16.2156,16.1089,16.1089,9300.0
2008-09-03 11:30:00,19.6,19.6,19.51,19.52,9200.0,16.0843,16.0843,16.0104,16.0186,9200.0
2008-09-03 12:00:00,19.52,19.57,19.45,19.51,6200.0,16.0186,16.0597,15.9612,16.0104,6200.0
2008-09-03 12:30:00,19.5,19.51,19.48,19.49,6900.0,16.0022,16.0104,15.9858,15.994,6900.0
2008-09-03 13:00:00,19.49,19.56,19.46,19.5,11400.0,15.994,16.0515,15.9694,16.0022,11400.0
2008-09-03 13:30:00,19.49,19.58,19.49,19.57,7000.0,15.994,16.0679,15.994,16.0597,7000.0
2008-09-03 14:00:00,19.5,19.64,19.5,19.51,30800.0,16.0022,16.1171,16.0022,16.0104,30800.0
2008-09-03 14:30:00,19.52,19.57,19.5,19.51,6600.0,16.0186,16.0597,16.0022,16.0104,6600.0
2008-09-03 15:00:00,19.53,19.61,19.5,19.59,12300.0,16.0268,16.0925,16.0022,16.0761,12300.0
2008-09-03 15:30:00,19.52,19.69,19.51,19.63,13700.0,16.0186,16.1581,16.0104,16.1089,13700.0
2008-09-04 09:30:00,19.5,19.5,19.17,19.37,37800.0,16.0022,16.0022,15.7314,15.8955,37800.0
2008-09-04 10:00:00,19.34,19.38,19.3,19.32,10500.0,15.8709,15.9037,15.8381,15.8545,10500.0
2008-09-04 10:30:00,19.31,19.31,19.12,19.2,28300.0,15.8463,15.8463,15.6904,15.756,28300.0
2008-09-04 11:00:00,19.15,19.2,19.08,19.13,16600.0,15.715,15.756,15.6576,15.6986,16600.0
2008-09-04 11:30:00,19.13,19.17,19.09,19.13,17100.0,15.6986,15.7314,15.6658,15.6986,17100.0
2008-09-04 12:00:00,19.09,19.16,19.08,19.08,17200.0,15.6658,15.7232,15.6576,15.6576,17200.0
2008-09-04 12:30:00,19.08,19.1,18.96,18.98,23900.0,15.6576,15.674,15.5591,15.5755,23900.0
2008-09-04 13:00:00,18.91,18.96,18.9,18.9,48800.0,15.518,15.5591,15.5098,15.5098,48800.0
2008-09-04 13:30:00,18.87,18.91,18.84,18.86,27300.0,15.4852,15.518,15.4606,15.477,27300.0
2008-09-04 14:00:00,18.87,19.15,18.77,18.81,85600.0,15.4852,15.715,15.4032,15.436,85600.0
2008-09-04 14:30:00,18.85,18.87,18.81,18.81,11300.0,15.4688,15.4852,15.436,15.436,11300.0
2008-09-04 15:00:00,18.87,18.91,18.81,18.83,23400.0,15.4852,15.518,15.436,15.4524,23400.0
2008-09-04 15:30:00,18.88,18.88,18.75,18.76,20600.0,15.4934,15.4934,15.3867,15.395,20600.0
2008-09-05 09:30:00,18.9,19.02,18.71,18.95,79500.0,15.5098,15.6083,15.3539,15.5509,79500.0
2008-09-05 10:00:00,18.9,18.91,18.75,18.78,23700.0,15.5098,15.518,15.3867,15.4114,23700.0
2008-09-05 10:30:00,18.78,18.83,18.6,18.6,57900.0,15.4114,15.4524,15.2637,15.2637,57900.0
2008-09-05 11:00:00,18.61,18.72,18.59,18.72,60600.0,15.2719,15.3621,15.2554,15.3621,60600.0
2008-09-05 11:30:00,18.71,18.86,18.69,18.84,26600.0,15.3539,15.477,15.3375,15.4606,26600.0
2008-09-05 12:00:00,18.82,18.88,18.76,18.88,30900.0,15.4442,15.4934,15.395,15.4934,30900.0
2008-09-05 12:30:00,18.89,18.95,18.83,18.87,34600.0,15.5016,15.5509,15.4524,15.4852,34600.0
2008-09-05 13:00:00,18.86,18.98,18.86,18.98,8000.0,15.477,15.5755,15.477,15.5755,8000.0
2008-09-05 13:30:00,18.96,18.98,18.89,18.94,6200.0,15.5591,15.5755,15.5016,15.5427,6200.0
2008-09-05 14:00:00,18.93,19.03,18.93,19.0,6000.0,15.5345,15.6165,15.5345,15.5919,6000.0
2008-09-05 14:30:00,18.99,19.09,18.99,19.09,6400.0,15.5837,15.6658,15.5837,15.6658,6400.0
2008-09-05 15:00:00,19.08,19.08,19.03,19.05,29600.0,15.6576,15.6576,15.6165,15.6329,29600.0
2008-09-05 15:30:00,19.09,19.24,19.09,19.24,38100.0,15.6658,15.7889,15.6658,15.7889,38100.0
2008-09-08 09:30:00,19.99,19.99,19.38,19.42,77900.0,16.4043,16.4043,15.9037,15.9366,77900.0
2008-09-08 10:00:00,19.42,19.52,19.42,19.44,26300.0,15.9366,16.0186,15.9366,15.953,26300.0
2008-09-08 10:30:00,19.48,19.59,19.34,19.34,28700.0,15.9858,16.0761,15.8709,15.8709,28700.0
2008-09-08 11:00:00,19.31,19.39,19.24,19.26,26900.0,15.8463,15.9119,15.7889,15.8053,26900.0
2008-09-08 11:30:00,19.35,19.35,19.1,19.1,8900.0,15.8791,15.8791,15.674,15.674,8900.0
2008-09-08 12:00:00,19.15,19.19,19.01,19.12,18700.0,15.715,15.7478,15.6001,15.6904,18700.0
2008-09-08 12:30:00,19.13,19.19,19.09,19.17,3400.0,15.6986,15.7478,15.6658,15.7314,3400.0
2008-09-08 13:00:00,19.18,19.18,19.01,19.05,9100.0,15.7396,15.7396,15.6001,15.6329,9100.0
2008-09-08 13:30:00,19.05,19.08,18.92,18.92,12300.0,15.6329,15.6576,15.5263,15.5263,12300.0
2008-09-08 14:00:00,18.92,19.02,18.92,19.0,7700.0,15.5263,15.6083,15.5263,15.5919,7700.0
2008-09-08 14:30:00,19.02,19.05,19.0,19.02,16700.0,15.6083,15.6329,15.5919,15.6083,16700.0
2008-09-08 15:00:00,19.01,19.12,19.01,19.12,5600.0,15.6001,15.6904,15.6001,15.6904,5600.0
2008-09-08 15:30:00,19.12,19.28,19.11,19.22,17600.0,15.6904,15.8217,15.6822,15.7724,17600.0
2008-09-09 09:30:00,19.29,19.29,19.1,19.24,17900.0,15.8299,15.8299,15.674,15.7889,17900.0
2008-09-09 10:00:00,19.23,19.27,19.06,19.1,33900.0,15.7806,15.8135,15.6411,15.674,33900.0
2008-09-09 10:30:00,19.05,19.07,18.9,18.93,47200.0,15.6329,15.6493,15.5098,15.5345,47200.0
2008-09-09 11:00:00,18.91,18.99,18.85,18.92,85300.0,15.518,15.5837,15.4688,15.5263,85300.0
2008-09-09 11:30:00,18.92,18.97,18.89,18.9,25900.0,15.5263,15.5673,15.5016,15.5098,25900.0
2008-09-09 12:00:00,18.89,18.9,18.85,18.89,44300.0,15.5016,15.5098,15.4688,15.5016,44300.0
2008-09-09 12:30:00,18.9,18.97,18.9,18.94,5400.0,15.5098,15.5673,15.5098,15.5427,5400.0
2008-09-09 13:00:00,18.94,18.97,18.86,18.91,11500.0,15.5427,15.5673,15.477,15.518,11500.0
2008-09-09 13:30:00,18.83,18.83,18.75,18.76,12400.0,15.4524,15.4524,15.3867,15.395,12400.0
2008-09-09 14:00:00,18.78,18.78,18.69,18.73,5200.0,15.4114,15.4114,15.3375,15.3703,5200.0
2008-09-09 14:30:00,18.7,18.7,18.52,18.55,30800.0,15.3457,15.3457,15.198,15.2226,30800.0
2008-09-09 15:00:00,18.55,18.63,18.5,18.63,24100.0,15.2226,15.2883,15.1816,15.2883,24100.0
2008-09-09 15:30:00,18.63,18.65,18.44,18.44,44300.0,15.2883,15.3047,15.1324,15.1324,44300.0
2008-09-10 09:30:00,18.78,18.89,18.66,18.85,41600.0,15.4114,15.5016,15.3129,15.4688,41600.0
2008-09-10 10:00:00,18.82,18.82,18.66,18.7,46200.0,15.4442,15.4442,15.3129,15.3457,46200.0
2008-09-10 10:30:00,18.69,18.74,18.58,18.58,19700.0,15.3375,15.3785,15.2472,15.2472,19700.0
2008-09-10 11:00:00,18.58,18.63,18.55,18.55,18100.0,15.2472,15.2883,15.2226,15.2226,18100.0
2008-09-10 11:30:00,18.57,18.7,18.52,18.65,22000.0,15.239,15.3457,15.198,15.3047,22000.0
2008-09-10 12:00:00,18.68,18.71,18.66,18.66,2700.0,15.3293,15.3539,15.3129,15.3129,2700.0
2008-09-10 12:30:00,18.65,18.73,18.65,18.65,4100.0,15.3047,15.3703,15.3047,15.3047,4100.0
2008-09-10 13:00:00,18.69,18.7,18.64,18.65,8500.0,15.3375,15.3457,15.2965,15.3047,8500.0
2008-09-10 13:30:00,18.64,18.7,18.64,18.69,29100.0,15.2965,15.3457,15.2965,15.3375,29100.0
2008-09-10 14:00:00,18.69,18.83,18.68,18.83,28400.0,15.3375,15.4524,15.3293,15.4524,28400.0
2008-09-10 14:30:00,18.85,18.89,18.82,18.82,7000.0,15.4688,15.5016,15.4442,15.4442,7000.0
2008-09-10 15:00:00,18.84,18.9,18.81,18.81,9600.0,15.4606,15.5098,15.436,15.436,9600.0
2008-09-10 15:30:00,18.81,18.82,18.66,18.68,10200.0,15.436,15.4442,15.3129,15.3293,10200.0
2008-09-11 09:30:00,18.03,18.12,17.91,18.02,97400.0,14.7959,14.8697,14.6974,14.7877,97400.0
2008-09-11 10:00:00,18.0,18.16,18.0,18.1,65500.0,14.7713,14.9026,14.7713,14.8533,65500.0
2008-09-11 10:30:00,18.08,18.24,18.04,18.15,45600.0,14.8369,14.9682,14.8041,14.8944,45600.0
2008-09-11 11:00:00,18.12,18.2,18.03,18.03,20900.0,14.8697,14.9354,14.7959,14.7959,20900.0
2008-09-11 11:30:00,18.11,18.23,18.11,18.23,12500.0,14.8615,14.96,14.8615,14.96,12500.0
2008-09-11 12:00:00,18.31,18.31,18.19,18.21,7300.0,15.0257,15.0257,14.9272,14.9436,7300.0
2008-09-11 12:30:00,18.19,18.25,18.15,18.18,4800.0,14.9272,14.9764,14.8944,14.919,4800.0
2008-09-11 13:00:00,18.16,18.17,18.05,18.06,19300.0,14.9026,14.9108,14.8123,14.8205,19300.0
2008-09-11 13:30:00,18.1,18.18,18.1,18.17,20800.0,14.8533,14.919,14.8533,14.9108,20800.0
2008-09-11 14:00:00,18.16,18.28,18.13,18.25,7100.0,14.9026,15.001,14.878,14.9764,7100.0
2008-09-11 14:30:00,18.26,18.3,18.24,18.28,14000.0,14.9846,15.0175,14.9682,15.001,14000.0
2008-09-11 15:00:00,18.24,18.3,18.15,18.18,13500.0,14.9682,15.0175,14.8944,14.919,13500.0
2008-09-11 15:30:00,18.13,18.45,18.08,18.43,42600.0,14.878,15.1406,14.8369,15.1241,42600.0
2008-09-12 09:30:00,17.75,17.79,17.59,17.7,98800.0,14.5661,14.5989,14.4348,14.5251,98800.0
2008-09-12 10:00:00,17.68,17.84,17.65,17.84,19600.0,14.5087,14.64,14.4841,14.64,19600.0
2008-09-12 10:30:00,17.83,17.89,17.8,17.87,33700.0,14.6318,14.681,14.6071,14.6646,33700.0
2008-09-12 11:00:00,17.92,18.15,17.88,18.1,43600.0,14.7056,14.8944,14.6728,14.8533,43600.0
2008-09-12 11:30:00,18.07,18.07,17.98,18.03,29600.0,14.8287,14.8287,14.7549,14.7959,29600.0
2008-09-12 12:00:00,18.02,18.08,18.01,18.03,12400.0,14.7877,14.8369,14.7795,14.7959,12400.0
2008-09-12 12:30:00,18.01,18.03,17.91,17.94,7300.0,14.7795,14.7959,14.6974,14.722,7300.0
2008-09-12 13:00:00,17.95,18.01,17.93,18.01,7000.0,14.7302,14.7795,14.7138,14.7795,7000.0
2008-09-12 13:30:00,17.99,18.09,17.95,18.08,22600.0,14.7631,14.8451,14.7302,14.8369,22600.0
2008-09-12 14:00:00,18.08,18.08,18.04,18.04,9000.0,14.8369,14.8369,14.8041,14.8041,9000.0
2008-09-12 14:30:00,18.04,18.12,18.02,18.09,5300.0,14.8041,14.8697,14.7877,14.8451,5300.0
2008-09-12 15:00:00,18.15,18.18,18.13,18.14,11100.0,14.8944,14.919,14.878,14.8862,11100.0
2008-09-12 15:30:00,18.13,18.18,18.06,18.11,8600.0,14.878,14.919,14.8205,14.8615,8600.0
2008-09-15 09:30:00,17.17,17.25,17.0,17.13,119700.0,14.0902,14.1558,13.9506,14.0573,119700.0
2008-09-15 10:00:00,17.12,17.23,17.1,17.23,38800.0,14.0491,14.1394,14.0327,14.1394,38800.0
2008-09-15 10:30:00,17.26,17.4,17.25,17.38,29000.0,14.164,14.2789,14.1558,14.2625,29000.0
2008-09-15 11:00:00,17.39,17.39,17.26,17.26,13700.0,14.2707,14.2707,14.164,14.164,13700.0
2008-09-15 11:30:00,17.27,17.27,17.1,17.11,21500.0,14.1722,14.1722,14.0327,14.0409,21500.0
2008-09-15 12:00:00,17.11,17.29,17.09,17.21,13300.0,14.0409,14.1886,14.0245,14.123,13300.0
2008-09-15 12:30:00,17.22,17.26,17.2,17.23,9500.0,14.1312,14.164,14.1148,14.1394,9500.0
2008-09-15 13:00:00,17.24,17.26,17.2,17.2,6100.0,14.1476,14.164,14.1148,14.1148,6100.0
2008-09-15 13:30:00,17.15,17.15,17.03,17.07,18600.0,14.0737,14.0737,13.9753,14.0081,18600.0
2008-09-15 14:00:00,17.05,17.16,17.0,17.15,71200.0,13.9917,14.0819,13.9506,14.0737,71200.0
2008-09-15 14:30:00,17.13,17.13,16.99,17.01,48500.0,14.0573,14.0573,13.9424,13.9589,48500.0
2008-09-15 15:00:00,17.0,17.03,16.85,16.91,124500.0,13.9506,13.9753,13.8276,13.8768,124500.0
2008-09-15 15:30:00,16.95,17.08,16.8,16.82,85700.0,13.9096,14.0163,13.7865,13.8029,85700.0
2008-09-16 09:30:00,16.75,16.75,16.25,16.31,71300.0,13.7455,13.7455,13.3352,13.3844,71300.0
2008-09-16 10:00:00,16.37,16.65,16.31,16.63,130400.0,13.4337,13.6634,13.3844,13.647,130400.0
2008-09-16 10:30:00,16.64,16.85,16.57,16.83,47100.0,13.6552,13.8276,13.5978,13.8111,47100.0
2008-09-16 11:00:00,16.87,16.97,16.69,16.69,37700.0,13.844,13.926,13.6963,13.6963,37700.0
2008-09-16 11:30:00,16.68,16.82,16.59,16.82,9800.0,13.688,13.8029,13.6142,13.8029,9800.0
2008-09-16 12:00:00,16.8,16.83,16.73,16.79,11200.0,13.7865,13.8111,13.7291,13.7783,11200.0
2008-09-16 12:30:00,16.79,16.83,16.72,16.83,10600.0,13.7783,13.8111,13.7209,13.8111,10600.0
2008-09-16 13:00:00,16.83,16.89,16.81,16.82,4800.0,13.8111,13.8604,13.7947,13.8029,4800.0
2008-09-16 13:30:00,16.84,16.86,16.71,16.71,11700.0,13.8193,13.8358,13.7127,13.7127,11700.0
2008-09-16 14:00:00,16.77,16.79,16.49,16.52,45400.0,13.7619,13.7783,13.5321,13.5567,45400.0
2008-09-16 14:30:00,16.55,16.85,16.45,16.8,66600.0,13.5814,13.8276,13.4993,13.7865,66600.0
2008-09-16 15:00:00,16.8,17.11,16.78,16.97,48200.0,13.7865,14.0409,13.7701,13.926,48200.0
2008-09-16 15:30:00,16.93,17.06,16.9,17.01,55600.0,13.8932,13.9999,13.8686,13.9589,55600.0
2008-09-17 09:30:00,16.32,16.57,16.25,16.54,24900.0,13.3926,13.5978,13.3352,13.5732,24900.0
2008-09-17 10:00:00,16.51,16.55,16.26,16.28,29900.0,13.5485,13.5814,13.3434,13.3598,29900.0
2008-09-17 10:30:00,16.28,16.34,16.25,16.29,23800.0,13.3598,13.409,13.3352,13.368,23800.0
2008-09-17 11:00:00,16.29,16.3,15.96,15.97,31400.0,13.368,13.3762,13.0972,13.1054,31400.0
2008-09-17 11:30:00,15.96,16.1,15.88,16.05,68400.0,13.0972,13.2121,13.0315,13.1711,68400.0
2008-09-17 12:00:00,15.97,16.0,15.83,15.86,29300.0,13.1054,13.13,12.9905,13.0151,29300.0
2008-09-17 12:30:00,15.83,16.01,15.83,16.01,24300.0,12.9905,13.1382,12.9905,13.1382,24300.0
2008-09-17 13:00:00,15.99,16.1,15.89,15.91,40200.0,13.1218,13.2121,13.0398,13.0562,40200.0
2008-09-17 13:30:00,15.89,15.96,15.8,15.87,42500.0,13.0398,13.0972,12.9659,13.0233,42500.0
2008-09-17 14:00:00,15.87,16.04,15.85,16.01,35500.0,13.0233,13.1628,13.0069,13.1382,35500.0
2008-09-17 14:30:00,16.05,16.22,15.98,15.98,44000.0,13.1711,13.3106,13.1136,13.1136,44000.0
2008-09-17 15:00:00,16.01,16.21,16.01,16.18,102700.0,13.1382,13.3024,13.1382,13.2777,102700.0
2008-09-17 15:30:00,16.13,16.16,15.85,15.87,208500.0,13.2367,13.2613,13.0069,13.0233,208500.0
2008-09-18 09:30:00,16.54,16.81,16.29,16.56,96800.0,13.5732,13.7947,13.368,13.5896,96800.0
2008-09-18 10:00:00,16.64,16.71,16.55,16.71,37700.0,13.6552,13.7127,13.5814,13.7127,37700.0
2008-09-18 10:30:00,16.7,16.75,16.54,16.54,155700.0,13.7045,13.7455,13.5732,13.5732,155700.0
2008-09-18 11:00:00,16.53,16.57,16.38,16.42,20800.0,13.565,13.5978,13.4419,13.4747,20800.0
2008-09-18 11:30:00,16.42,16.56,16.3,16.38,45200.0,13.4747,13.5896,13.3762,13.4419,45200.0
2008-09-18 12:00:00,16.38,16.38,16.14,16.14,32400.0,13.4419,13.4419,13.2449,13.2449,32400.0
2008-09-18 12:30:00,16.19,16.2,15.9,15.93,39400.0,13.2859,13.2941,13.048,13.0726,39400.0
2008-09-18 13:00:00,15.88,16.29,15.87,16.22,20600.0,13.0315,13.368,13.0233,13.3106,20600.0
2008-09-18 13:30:00,16.3,16.52,16.3,16.44,30900.0,13.3762,13.5567,13.3762,13.4911,30900.0
2008-09-18 14:00:00,16.36,16.36,16.24,16.29,16500.0,13.4254,13.4254,13.327,13.368,16500.0
2008-09-18 14:30:00,16.29,16.43,16.22,16.39,23500.0,13.368,13.4829,13.3106,13.4501,23500.0
2008-09-18 15:00:00,16.4,17.04,16.4,17.0,56800.0,13.4583,13.9835,13.4583,13.9506,56800.0
2008-09-18 15:30:00,16.94,17.11,16.9,16.99,171000.0,13.9014,14.0409,13.8686,13.9424,171000.0
2008-09-19 09:30:00,18.05,18.5,18.04,18.18,101700.0,14.8123,15.1816,14.8041,14.919,101700.0
2008-09-19 10:00:00,18.18,18.36,18.07,18.27,29800.0,14.919,15.0667,14.8287,14.9928,29800.0
2008-09-19 10:30:00,18.27,18.27,17.94,18.05,25900.0,14.9928,14.9928,14.722,14.8123,25900.0
2008-09-19 11:00:00,18.05,18.27,18.0,18.13,42700.0,14.8123,14.9928,14.7713,14.878,42700.0
2008-09-19 11:30:00,18.14,18.31,18.14,18.31,4700.0,14.8862,15.0257,14.8862,15.0257,4700.0
2008-09-19 12:00:00,18.3,18.52,18.3,18.52,12100.0,15.0175,15.198,15.0175,15.198,12100.0
2008-09-19 12:30:00,18.54,18.7,18.54,18.68,19800.0,15.2144,15.3457,15.2144,15.3293,19800.0
2008-09-19 13:00:00,18.69,18.69,18.54,18.64,39600.0,15.3375,15.3375,15.2144,15.2965,39600.0
2008-09-19 13:30:00,18.68,18.69,18.46,18.49,22400.0,15.3293,15.3375,15.1488,15.1734,22400.0
2008-09-19 14:00:00,18.5,18.56,18.42,18.54,56800.0,15.1816,15.2308,15.1159,15.2144,56800.0
2008-09-19 14:30:00,18.54,18.71,18.4,18.47,56300.0,15.2144,15.3539,15.0995,15.157,56300.0
2008-09-19 15:00:00,18.5,18.55,18.2,18.32,68800.0,15.1816,15.2226,14.9354,15.0339,68800.0
2008-09-19 15:30:00,18.31,18.37,18.05,18.16,139000.0,15.0257,15.0749,14.8123,14.9026,139000.0
2008-09-22 09:30:00,17.72,19.0,17.56,17.8,63200.0,14.5415,15.5919,14.4102,14.6071,63200.0
2008-09-22 10:00:00,17.71,17.82,17.65,17.7,10900.0,14.5333,14.6236,14.4841,14.5251,10900.0
2008-09-22 10:30:00,17.8,17.85,17.77,17.77,7100.0,14.6071,14.6482,14.5825,14.5825,7100.0
2008-09-22 11:00:00,17.83,17.85,17.72,17.75,40600.0,14.6318,14.6482,14.5415,14.5661,40600.0
2008-09-22 11:30:00,17.7,17.77,17.7,17.74,10800.0,14.5251,14.5825,14.5251,14.5579,10800.0
2008-09-22 12:00:00,17.73,17.73,17.7,17.7,19000.0,14.5497,14.5497,14.5251,14.5251,19000.0
2008-09-22 12:30:00,17.7,17.73,17.66,17.7,24900.0,14.5251,14.5497,14.4923,14.5251,24900.0
2008-09-22 13:00:00,17.7,17.72,17.66,17.66,6000.0,14.5251,14.5415,14.4923,14.4923,6000.0
2008-09-22 13:30:00,17.66,17.66,17.6,17.6,7100.0,14.4923,14.4923,14.443,14.443,7100.0
2008-09-22 14:00:00,17.68,17.68,17.6,17.6,14900.0,14.5087,14.5087,14.443,14.443,14900.0
2008-09-22 14:30:00,17.66,17.7,17.53,17.61,25200.0,14.4923,14.5251,14.3856,14.4512,25200.0
2008-09-22 15:00:00,17.51,17.52,17.41,17.42,34300.0,14.3692,14.3774,14.2871,14.2953,34300.0
2008-09-22 15:30:00,17.35,17.4,17.21,17.35,29600.0,14.2379,14.2789,14.123,14.2379,29600.0
2008-09-23 09:30:00,17.04,17.45,17.03,17.37,19900.0,13.9835,14.3199,13.9753,14.2543,19900.0
2008-09-23 10:00:00,17.33,17.41,17.25,17.41,11000.0,14.2215,14.2871,14.1558,14.2871,11000.0
2008-09-23 10:30:00,17.41,17.43,17.24,17.26,16100.0,14.2871,14.3035,14.1476,14.164,16100.0
2008-09-23 11:00:00,17.25,17.34,17.23,17.24,25800.0,14.1558,14.2297,14.1394,14.1476,25800.0
2008-09-23 11:30:00,17.25,17.27,17.1,17.1,40100.0,14.1558,14.1722,14.0327,14.0327,40100.0
2008-09-23 12:00:00,17.1,17.18,17.03,17.03,14500.0,14.0327,14.0984,13.9753,13.9753,14500.0
2008-09-23 12:30:00,17.03,17.04,16.99,16.99,11200.0,13.9753,13.9835,13.9424,13.9424,11200.0
2008-09-23 13:00:00,17.0,17.0,16.83,16.88,14300.0,13.9506,13.9506,13.8111,13.8522,14300.0
2008-09-23 13:30:00,16.84,16.89,16.75,16.81,399700.0,13.8193,13.8604,13.7455,13.7947,399700.0
2008-09-23 14:00:00,16.83,17.12,16.83,17.12,57500.0,13.8111,14.0491,13.8111,14.0491,57500.0
2008-09-23 14:30:00,17.12,17.23,17.08,17.23,9300.0,14.0491,14.1394,14.0163,14.1394,9300.0
2008-09-23 15:00:00,17.22,17.26,17.2,17.21,8500.0,14.1312,14.164,14.1148,14.123,8500.0
2008-09-23 15:30:00,17.2,17.2,16.95,17.01,41800.0,14.1148,14.1148,13.9096,13.9589,41800.0
2008-09-24 09:30:00,17.51,17.51,17.06,17.1,22500.0,14.3692,14.3692,13.9999,14.0327,22500.0
2008-09-24 10:00:00,17.12,17.12,17.01,17.06,11300.0,14.0491,14.0491,13.9589,13.9999,11300.0
2008-09-24 10:30:00,17.04,17.12,16.94,17.12,26200.0,13.9835,14.0491,13.9014,14.0491,26200.0
2008-09-24 11:00:00,17.11,17.12,17.06,17.06,7600.0,14.0409,14.0491,13.9999,13.9999,7600.0
2008-09-24 11:30:00,17.07,17.07,17.0,17.0,4300.0,14.0081,14.0081,13.9506,13.9506,4300.0
2008-09-24 12:00:00,17.0,17.01,16.98,16.99,4900.0,13.9506,13.9589,13.9342,13.9424,4900.0
2008-09-24 12:30:00,17.0,17.0,16.97,16.98,1200.0,13.9506,13.9506,13.926,13.9342,1200.0
2008-09-24 13:00:00,16.99,17.05,16.98,17.02,12500.0,13.9424,13.9917,13.9342,13.9671,12500.0
2008-09-24 13:30:00,17.02,17.06,16.98,16.99,9200.0,13.9671,13.9999,13.9342,13.9424,9200.0
2008-09-24 14:00:00,16.98,17.01,16.96,16.99,10800.0,13.9342,13.9589,13.9178,13.9424,10800.0
2008-09-24 14:30:00,17.0,17.11,16.97,16.98,17100.0,13.9506,14.0409,13.926,13.9342,17100.0
2008-09-24 15:00:00,16.97,17.0,16.91,16.94,16500.0,13.926,13.9506,13.8768,13.9014,16500.0
2008-09-24 15:30:00,16.95,17.01,16.85,17.01,15700.0,13.9096,13.9589,13.8276,13.9589,15700.0
2008-09-25 09:30:00,16.84,17.17,16.79,17.1,34300.0,13.8193,14.0902,13.7783,14.0327,34300.0
2008-09-25 10:00:00,17.1,17.32,17.09,17.26,22900.0,14.0327,14.2132,14.0245,14.164,22900.0
2008-09-25 10:30:00,17.26,17.26,17.18,17.21,28000.0,14.164,14.164,14.0984,14.123,28000.0
2008-09-25 11:00:00,17.21,17.25,17.1,17.2,12500.0,14.123,14.1558,14.0327,14.1148,12500.0
2008-09-25 11:30:00,17.25,17.28,17.22,17.28,12400.0,14.1558,14.1804,14.1312,14.1804,12400.0
2008-09-25 12:00:00,17.25,17.38,17.25,17.36,7400.0,14.1558,14.2625,14.1558,14.2461,7400.0
2008-09-25 12:30:00,17.38,17.42,17.38,17.4,1900.0,14.2625,14.2953,14.2625,14.2789,1900.0
2008-09-25 13:00:00,17.4,17.45,17.4,17.43,7600.0,14.2789,14.3199,14.2789,14.3035,7600.0
2008-09-25 13:30:00,17.45,17.54,17.45,17.47,11200.0,14.3199,14.3938,14.3199,14.3363,11200.0
2008-09-25 14:00:00,17.46,17.46,17.35,17.35,8100.0,14.3281,14.3281,14.2379,14.2379,8100.0
2008-09-25 14:30:00,17.34,17.39,17.33,17.35,3600.0,14.2297,14.2707,14.2215,14.2379,3600.0
2008-09-25 15:00:00,17.4,17.53,17.4,17.5,3500.0,14.2789,14.3856,14.2789,14.361,3500.0
2008-09-25 15:30:00,17.47,17.5,17.33,17.35,11600.0,14.3363,14.361,14.2215,14.2379,11600.0
2008-09-26 09:30:00,16.36,16.5,16.12,16.5,60700.0,13.4254,13.5403,13.2285,13.5403,60700.0
2008-09-26 10:00:00,16.49,16.58,16.47,16.47,12200.0,13.5321,13.606,13.5157,13.5157,12200.0
2008-09-26 10:30:00,16.45,16.69,16.43,16.6,22300.0,13.4993,13.6963,13.4829,13.6224,22300.0
2008-09-26 11:00:00,16.62,16.65,16.49,16.52,26200.0,13.6388,13.6634,13.5321,13.5567,26200.0
2008-09-26 11:30:00,16.53,16.53,16.48,16.49,4800.0,13.565,13.565,13.5239,13.5321,4800.0
2008-09-26 12:00:00,16.49,16.49,16.41,16.42,15900.0,13.5321,13.5321,13.4665,13.4747,15900.0
2008-09-26 12:30:00,16.48,16.5,16.47,16.5,1700.0,13.5239,13.5403,13.5157,13.5403,1700.0
2008-09-26 13:00:00,16.49,16.62,16.49,16.62,4800.0,13.5321,13.6388,13.5321,13.6388,4800.0
2008-09-26 13:30:00,16.6,16.66,16.58,16.63,4500.0,13.6224,13.6716,13.606,13.647,4500.0
2008-09-26 14:00:00,16.6,16.62,16.59,16.59,1100.0,13.6224,13.6388,13.6142,13.6142,1100.0
2008-09-26 14:30:00,16.56,16.6,16.56,16.58,3100.0,13.5896,13.6224,13.5896,13.606,3100.0
2008-09-26 15:00:00,16.56,16.66,16.48,16.66,13200.0,13.5896,13.6716,13.5239,13.6716,13200.0
2008-09-26 15:30:00,16.66,16.72,16.6,16.71,22900.0,13.6716,13.7209,13.6224,13.7127,22900.0
2008-09-29 09:30:00,15.69,15.75,15.25,15.3,141500.0,12.8756,12.9249,12.5146,12.5556,141500.0
2008-09-29 10:00:00,15.32,15.45,15.25,15.37,44200.0,12.572,12.6787,12.5146,12.613,44200.0
2008-09-29 10:30:00,15.38,15.38,15.25,15.28,16100.0,12.6212,12.6212,12.5146,12.5392,16100.0
2008-09-29 11:00:00,15.28,15.31,15.22,15.3,35200.0,12.5392,12.5638,12.4899,12.5556,35200.0
2008-09-29 11:30:00,15.24,15.29,15.17,15.28,38400.0,12.5063,12.5474,12.4489,12.5392,38400.0
2008-09-29 12:00:00,15.25,15.28,15.18,15.28,13300.0,12.5146,12.5392,12.4571,12.5392,13300.0
2008-09-29 12:30:00,15.25,15.32,15.2,15.23,27900.0,12.5146,12.572,12.4735,12.4981,27900.0
2008-09-29 13:00:00,15.22,15.34,15.15,15.34,46000.0,12.4899,12.5884,12.4325,12.5884,46000.0
2008-09-29 13:30:00,15.32,15.34,14.92,15.11,110500.0,12.572,12.5884,12.2437,12.3997,110500.0
2008-09-29 14:00:00,15.08,15.13,14.72,14.84,48000.0,12.375,12.4161,12.0796,12.1781,48000.0
2008-09-29 14:30:00,14.9,14.99,14.78,14.78,14200.0,12.2273,12.3012,12.1289,12.1289,14200.0
2008-09-29 15:00:00,14.8,14.82,14.42,14.48,26900.0,12.1453,12.1617,11.8334,11.8827,26900.0
2008-09-29 15:30:00,14.44,14.95,14.44,14.87,117100.0,11.8498,12.2684,11.8498,12.2027,117100.0
2008-09-30 09:30:00,15.5,15.83,15.5,15.56,50600.0,12.7197,12.9905,12.7197,12.7689,50600.0
2008-09-30 10:00:00,15.57,15.75,15.51,15.75,19900.0,12.7772,12.9249,12.7279,12.9249,19900.0
2008-09-30 10:30:00,15.74,15.84,15.71,15.74,36400.0,12.9167,12.9987,12.892,12.9167,36400.0
2008-09-30 11:00:00,15.71,15.74,15.7,15.74,6900.0,12.892,12.9167,12.8838,12.9167,6900.0
2008-09-30 11:30:00,15.74,15.78,15.69,15.75,29800.0,12.9167,12.9495,12.8756,12.9249,29800.0
2008-09-30 12:00:00,15.72,15.76,15.67,15.69,36600.0,12.9002,12.9331,12.8592,12.8756,36600.0
2008-09-30 12:30:00,15.7,15.75,15.69,15.75,44600.0,12.8838,12.9249,12.8756,12.9249,44600.0
2008-09-30 13:00:00,15.73,15.84,15.71,15.79,29600.0,12.9085,12.9987,12.892,12.9577,29600.0
2008-09-30 13:30:00,15.89,15.89,15.78,15.84,74400.0,13.0398,13.0398,12.9495,12.9987,74400.0
2008-09-30 14:00:00,15.84,15.94,15.83,15.9,26400.0,12.9987,13.0808,12.9905,13.048,26400.0
2008-09-30 14:30:00,15.89,15.89,15.85,15.85,32100.0,13.0398,13.0398,13.0069,13.0069,32100.0
2008-09-30 15:00:00,15.85,15.93,15.85,15.89,39100.0,13.0069,13.0726,13.0069,13.0398,39100.0
2008-09-30 15:30:00,15.91,16.01,15.87,15.99,39800.0,13.0562,13.1382,13.0233,13.1218,39800.0
2008-10-01 09:30:00,15.88,15.88,15.53,15.72,72700.0,13.0315,13.0315,12.7443,12.9002,72700.0
2008-10-01 10:00:00,15.72,15.75,15.62,15.69,36300.0,12.9002,12.9249,12.8182,12.8756,36300.0
2008-10-01 10:30:00,15.67,15.69,15.63,15.68,14300.0,12.8592,12.8756,12.8264,12.8674,14300.0
2008-10-01 11:00:00,15.68,15.72,15.63,15.68,20100.0,12.8674,12.9002,12.8264,12.8674,20100.0
2008-10-01 11:30:00,15.68,15.85,15.67,15.85,25800.0,12.8674,13.0069,12.8592,13.0069,25800.0
2008-10-01 12:00:00,15.78,15.88,15.77,15.88,9500.0,12.9495,13.0315,12.9413,13.0315,9500.0
2008-10-01 12:30:00,15.89,16.08,15.89,16.02,7400.0,13.0398,13.1957,13.0398,13.1464,7400.0
2008-10-01 13:00:00,15.98,15.98,15.85,15.87,35900.0,13.1136,13.1136,13.0069,13.0233,35900.0
2008-10-01 13:30:00,15.86,16.03,15.83,16.0,20100.0,13.0151,13.1546,12.9905,13.13,20100.0
2008-10-01 14:00:00,15.92,16.02,15.88,16.02,15100.0,13.0644,13.1464,13.0315,13.1464,15100.0
2008-10-01 14:30:00,15.97,16.01,15.97,16.01,5400.0,13.1054,13.1382,13.1054,13.1382,5400.0
2008-10-01 15:00:00,15.95,15.97,15.92,15.96,4500.0,13.089,13.1054,13.0644,13.0972,4500.0
2008-10-01 15:30:00,15.95,16.01,15.92,15.97,22500.0,13.089,13.1382,13.0644,13.1054,22500.0
2008-10-02 09:30:00,15.94,15.94,15.6,15.63,17900.0,13.0808,13.0808,12.8018,12.8264,17900.0
2008-10-02 10:00:00,15.6,15.63,15.5,15.5,20800.0,12.8018,12.8264,12.7197,12.7197,20800.0
2008-10-02 10:30:00,15.5,15.5,15.45,15.45,12500.0,12.7197,12.7197,12.6787,12.6787,12500.0
2008-10-02 11:00:00,15.41,15.45,15.3,15.41,16800.0,12.6459,12.6787,12.5556,12.6459,16800.0
2008-10-02 11:30:00,15.42,15.52,15.32,15.5,27500.0,12.6541,12.7361,12.572,12.7197,27500.0
2008-10-02 12:00:00,15.51,15.63,15.5,15.51,18200.0,12.7279,12.8264,12.7197,12.7279,18200.0
2008-10-02 12:30:00,15.51,15.52,15.5,15.5,7300.0,12.7279,12.7361,12.7197,12.7197,7300.0
2008-10-02 13:00:00,15.51,15.51,15.33,15.33,48800.0,12.7279,12.7279,12.5802,12.5802,48800.0
2008-10-02 13:30:00,15.4,15.42,15.32,15.34,26500.0,12.6376,12.6541,12.572,12.5884,26500.0
2008-10-02 14:00:00,15.42,15.42,15.35,15.35,3600.0,12.6541,12.6541,12.5966,12.5966,3600.0
2008-10-02 14:30:00,15.35,15.36,15.3,15.36,11100.0,12.5966,12.6048,12.5556,12.6048,11100.0
2008-10-02 15:00:00,15.36,15.38,15.3,15.3,10100.0,12.6048,12.6212,12.5556,12.5556,10100.0
2008-10-02 15:30:00,15.32,15.39,15.21,15.3,76200.0,12.572,12.6294,12.4817,12.5556,76200.0
2008-10-03 09:30:00,15.33,15.52,15.33,15.37,24400.0,12.5802,12.7361,12.5802,12.613,24400.0
2008-10-03 10:00:00,15.37,15.38,15.3,15.37,22300.0,12.613,12.6212,12.5556,12.613,22300.0
2008-10-03 10:30:00,15.34,15.52,15.34,15.51,16200.0,12.5884,12.7361,12.5884,12.7279,16200.0
2008-10-03 11:00:00,15.52,15.65,15.49,15.58,33100.0,12.7361,12.8428,12.7115,12.7854,33100.0
2008-10-03 11:30:00,15.61,15.62,15.53,15.56,21200.0,12.81,12.8182,12.7443,12.7689,21200.0
2008-10-03 12:00:00,15.51,15.56,15.43,15.43,5900.0,12.7279,12.7689,12.6623,12.6623,5900.0
2008-10-03 12:30:00,15.42,15.51,15.4,15.51,39200.0,12.6541,12.7279,12.6376,12.7279,39200.0
2008-10-03 13:00:00,15.46,15.56,15.46,15.46,24100.0,12.6869,12.7689,12.6869,12.6869,24100.0
2008-10-03 13:30:00,15.4,15.41,15.16,15.33,22300.0,12.6376,12.6459,12.4407,12.5802,22300.0
2008-10-03 14:00:00,15.24,15.27,15.0,15.0,16300.0,12.5063,12.531,12.3094,12.3094,16300.0
2008-10-03 14:30:00,15.1,15.1,15.0,15.08,13900.0,12.3915,12.3915,12.3094,12.375,13900.0
2008-10-03 15:00:00,15.08,15.15,15.01,15.01,12100.0,12.375,12.4325,12.3176,12.3176,12100.0
2008-10-03 15:30:00,15.02,15.09,14.78,14.85,24000.0,12.3258,12.3833,12.1289,12.1863,24000.0
2008-10-06 09:30:00,14.39,14.39,13.86,13.86,85600.0,11.8088,11.8088,11.3739,11.3739,85600.0
2008-10-06 10:00:00,13.83,13.86,13.55,13.56,85900.0,11.3493,11.3739,11.1195,11.1277,85900.0
2008-10-06 10:30:00,13.56,13.6,13.25,13.37,84700.0,11.1277,11.1605,10.8733,10.9718,84700.0
2008-10-06 11:00:00,13.46,13.8,13.46,13.75,23300.0,11.0456,11.3246,11.0456,11.2836,23300.0
2008-10-06 11:30:00,13.75,13.76,13.48,13.57,27900.0,11.2836,11.2918,11.062,11.1359,27900.0
2008-10-06 12:00:00,13.55,13.55,13.35,13.37,10400.0,11.1195,11.1195,10.9554,10.9718,10400.0
2008-10-06 12:30:00,13.37,13.43,13.25,13.33,13700.0,10.9718,11.021,10.8733,10.9389,13700.0
2008-10-06 13:00:00,13.33,13.41,13.29,13.4,15900.0,10.9389,11.0046,10.9061,10.9964,15900.0
2008-10-06 13:30:00,13.37,13.47,13.3,13.31,29600.0,10.9718,11.0538,10.9143,10.9225,29600.0
2008-10-06 14:00:00,13.29,13.31,13.1,13.1,44000.0,10.9061,10.9225,10.7502,10.7502,44000.0
2008-10-06 14:30:00,13.09,13.19,13.0,13.19,71200.0,10.742,10.8241,10.6681,10.8241,71200.0
2008-10-06 15:00:00,13.19,13.6,13.11,13.6,98200.0,10.8241,11.1605,10.7584,11.1605,98200.0
2008-10-06 15:30:00,13.6,13.85,13.43,13.7,34500.0,11.1605,11.3657,11.021,11.2426,34500.0
2008-10-07 09:30:00,14.03,14.32,13.85,13.93,86300.0,11.5134,11.7514,11.3657,11.4313,86300.0
2008-10-07 10:00:00,13.95,13.98,13.84,13.98,47700.0,11.4477,11.4724,11.3575,11.4724,47700.0
2008-10-07 10:30:00,13.97,14.05,13.91,13.93,28200.0,11.4642,11.5298,11.4149,11.4313,28200.0
2008-10-07 11:00:00,13.97,13.97,13.75,13.8,27800.0,11.4642,11.4642,11.2836,11.3246,27800.0
2008-10-07 11:30:00,13.78,13.84,13.71,13.71,41000.0,11.3082,11.3575,11.2508,11.2508,41000.0
2008-10-07 12:00:00,13.73,13.79,13.62,13.63,63800.0,11.2672,11.3164,11.1769,11.1851,63800.0
2008-10-07 12:30:00,13.67,13.67,13.5,13.6,27700.0,11.218,11.218,11.0785,11.1605,27700.0
2008-10-07 13:00:00,13.64,13.74,13.44,13.44,8600.0,11.1933,11.2754,11.0292,11.0292,8600.0
2008-10-07 13:30:00,13.42,13.49,13.26,13.34,11700.0,11.0128,11.0702,10.8815,10.9472,11700.0
2008-10-07 14:00:00,13.32,13.49,13.26,13.42,32600.0,10.9307,11.0702,10.8815,11.0128,32600.0
2008-10-07 14:30:00,13.42,13.59,13.39,13.49,15200.0,11.0128,11.1523,10.9882,11.0702,15200.0
2008-10-07 15:00:00,13.44,13.51,13.31,13.4,39100.0,11.0292,11.0867,10.9225,10.9964,39100.0
2008-10-07 15:30:00,13.4,13.51,13.25,13.26,63100.0,10.9964,11.0867,10.8733,10.8815,63100.0
2008-10-08 09:30:00,13.25,13.89,13.0,13.73,256500.0,10.8733,11.3985,10.6681,11.2672,256500.0
2008-10-08 10:00:00,13.8,13.91,13.48,13.53,112600.0,11.3246,11.4149,11.062,11.1031,112600.0
2008-10-08 10:30:00,13.59,13.59,13.3,13.36,74600.0,11.1523,11.1523,10.9143,10.9636,74600.0
2008-10-08 11:00:00,13.33,13.42,13.22,13.39,40000.0,10.9389,11.0128,10.8487,10.9882,40000.0
2008-10-08 11:30:00,13.38,13.39,13.08,13.2,70100.0,10.98,10.9882,10.7338,10.8323,70100.0
2008-10-08 12:00:00,13.21,13.21,13.01,13.01,27400.0,10.8405,10.8405,10.6763,10.6763,27400.0
2008-10-08 12:30:00,13.01,13.13,13.0,13.12,6000.0,10.6763,10.7748,10.6681,10.7666,6000.0
2008-10-08 13:00:00,13.13,13.43,13.06,13.3,31200.0,10.7748,11.021,10.7174,10.9143,31200.0
2008-10-08 13:30:00,13.26,13.67,13.26,13.67,17100.0,10.8815,11.218,10.8815,11.218,17100.0
2008-10-08 14:00:00,13.64,13.72,13.54,13.64,71000.0,11.1933,11.259,11.1113,11.1933,71000.0
2008-10-08 14:30:00,13.64,13.7,13.49,13.66,12200.0,11.1933,11.2426,11.0702,11.2098,12200.0
2008-10-08 15:00:00,13.64,13.73,13.56,13.67,41500.0,11.1933,11.2672,11.1277,11.218,41500.0
2008-10-08 15:30:00,13.66,13.66,13.3,13.34,74000.0,11.2098,11.2098,10.9143,10.9472,74000.0
2008-10-09 09:30:00,13.51,13.76,13.19,13.62,124200.0,11.0867,11.2918,10.8241,11.1769,124200.0
2008-10-09 10:00:00,13.58,13.63,13.41,13.41,31000.0,11.1441,11.1851,11.0046,11.0046,31000.0
2008-10-09 10:30:00,13.41,13.48,13.23,13.26,69800.0,11.0046,11.062,10.8569,10.8815,69800.0
2008-10-09 11:00:00,13.25,13.33,13.1,13.22,48800.0,10.8733,10.9389,10.7502,10.8487,48800.0
2008-10-09 11:30:00,13.22,13.4,13.2,13.25,24100.0,10.8487,10.9964,10.8323,10.8733,24100.0
2008-10-09 12:00:00,13.25,13.34,13.2,13.28,31500.0,10.8733,10.9472,10.8323,10.8979,31500.0
2008-10-09 12:30:00,13.28,13.28,13.18,13.18,13900.0,10.8979,10.8979,10.8159,10.8159,13900.0
2008-10-09 13:00:00,13.25,13.33,13.17,13.33,6500.0,10.8733,10.9389,10.8076,10.9389,6500.0
2008-10-09 13:30:00,13.31,13.35,13.21,13.23,13200.0,10.9225,10.9554,10.8405,10.8569,13200.0
2008-10-09 14:00:00,13.27,13.29,13.13,13.2,22200.0,10.8897,10.9061,10.7748,10.8323,22200.0
2008-10-09 14:30:00,13.2,13.21,13.1,13.1,37200.0,10.8323,10.8405,10.7502,10.7502,37200.0
2008-10-09 15:00:00,13.12,13.12,12.82,12.86,50400.0,10.7666,10.7666,10.5204,10.5533,50400.0
2008-10-09 15:30:00,12.86,12.88,12.5,12.59,71700.0,10.5533,10.5697,10.2578,10.3317,71700.0
2008-10-10 09:30:00,12.19,12.33,11.7,12.14,215900.0,10.0034,10.1183,9.6013,9.9624,215900.0
2008-10-10 10:00:00,12.22,12.62,12.22,12.3,90800.0,10.0281,10.3563,10.0281,10.0937,90800.0
2008-10-10 10:30:00,12.29,12.32,12.0,12.05,17500.0,10.0855,10.1101,9.8475,9.8885,17500.0
2008-10-10 11:00:00,12.12,12.24,11.67,11.73,61800.0,9.946,10.0445,9.5767,9.6259,61800.0
2008-10-10 11:30:00,11.68,11.85,11.54,11.68,62000.0,9.5849,9.7244,9.47,9.5849,62000.0
2008-10-10 12:00:00,11.6,11.8,11.6,11.7,29400.0,9.5193,9.6834,9.5193,9.6013,29400.0
2008-10-10 12:30:00,11.75,12.0,11.58,11.87,77300.0,9.6424,9.8475,9.5029,9.7408,77300.0
2008-10-10 13:00:00,11.9,11.9,11.55,11.8,26400.0,9.7655,9.7655,9.4782,9.6834,26400.0
2008-10-10 13:30:00,11.79,11.91,11.5,11.57,67400.0,9.6752,9.7737,9.4372,9.4946,67400.0
2008-10-10 14:00:00,11.57,11.85,11.51,11.66,26700.0,9.4946,9.7244,9.4454,9.5685,26700.0
2008-10-10 14:30:00,11.66,11.84,11.56,11.7,92700.0,9.5685,9.7162,9.4864,9.6013,92700.0
2008-10-10 15:00:00,11.73,12.42,11.72,12.35,50900.0,9.6259,10.1922,9.6177,10.1347,50900.0
2008-10-10 15:30:00,12.4,12.69,12.22,12.48,35100.0,10.1758,10.4137,10.0281,10.2414,35100.0
2008-10-13 09:30:00,13.19,13.42,13.03,13.12,85500.0,10.8241,11.0128,10.6928,10.7666,85500.0
2008-10-13 10:00:00,13.15,13.29,13.04,13.29,72700.0,10.7912,10.9061,10.701,10.9061,72700.0
2008-10-13 10:30:00,13.3,13.36,13.26,13.33,30400.0,10.9143,10.9636,10.8815,10.9389,30400.0
2008-10-13 11:00:00,13.31,13.34,13.2,13.32,37600.0,10.9225,10.9472,10.8323,10.9307,37600.0
2008-10-13 11:30:00,13.32,13.4,13.32,13.35,24100.0,10.9307,10.9964,10.9307,10.9554,24100.0
2008-10-13 12:00:00,13.35,13.5,13.35,13.5,35800.0,10.9554,11.0785,10.9554,11.0785,35800.0
2008-10-13 12:30:00,13.5,13.52,13.43,13.44,13700.0,11.0785,11.0949,11.021,11.0292,13700.0
2008-10-13 13:00:00,13.47,13.54,13.46,13.47,33400.0,11.0538,11.1113,11.0456,11.0538,33400.0
2008-10-13 13:30:00,13.48,13.5,13.35,13.35,16800.0,11.062,11.0785,10.9554,10.9554,16800.0
2008-10-13 14:00:00,13.32,13.37,13.3,13.3,46300.0,10.9307,10.9718,10.9143,10.9143,46300.0
2008-10-13 14:30:00,13.3,13.44,13.3,13.4,13000.0,10.9143,11.0292,10.9143,10.9964,13000.0
2008-10-13 15:00:00,13.46,13.74,13.46,13.7,65400.0,11.0456,11.2754,11.0456,11.2426,65400.0
2008-10-13 15:30:00,13.65,13.91,13.64,13.91,75000.0,11.2015,11.4149,11.1933,11.4149,75000.0
2008-10-14 09:30:00,14.0,15.0,13.2,13.28,104200.0,11.4888,12.3094,10.8323,10.8979,104200.0
2008-10-14 10:00:00,13.27,13.46,13.27,13.42,140500.0,10.8897,11.0456,10.8897,11.0128,140500.0
2008-10-14 10:30:00,13.42,13.44,13.14,13.3,83600.0,11.0128,11.0292,10.783,10.9143,83600.0
2008-10-14 11:00:00,13.3,13.4,13.22,13.36,21400.0,10.9143,10.9964,10.8487,10.9636,21400.0
2008-10-14 11:30:00,13.43,13.5,13.36,13.47,18100.0,11.021,11.0785,10.9636,11.0538,18100.0
2008-10-14 12:00:00,13.45,13.45,13.4,13.41,9500.0,11.0374,11.0374,10.9964,11.0046,9500.0
2008-10-14 12:30:00,13.41,13.52,13.41,13.42,7600.0,11.0046,11.0949,11.0046,11.0128,7600.0
2008-10-14 13:00:00,13.42,13.43,13.38,13.38,3500.0,11.0128,11.021,10.98,10.98,3500.0
2008-10-14 13:30:00,13.35,13.35,13.27,13.27,14800.0,10.9554,10.9554,10.8897,10.8897,14800.0
2008-10-14 14:00:00,13.25,13.26,12.94,12.98,112500.0,10.8733,10.8815,10.6189,10.6517,112500.0
2008-10-14 14:30:00,13.14,13.14,12.88,12.91,42300.0,10.783,10.783,10.5697,10.5943,42300.0
2008-10-14 15:00:00,12.89,13.17,12.89,13.17,7500.0,10.5779,10.8076,10.5779,10.8076,7500.0
2008-10-14 15:30:00,13.22,13.31,13.15,13.22,5100.0,10.8487,10.9225,10.7912,10.8487,5100.0
2008-10-15 09:30:00,12.61,12.61,12.3,12.35,23500.0,10.3481,10.3481,10.0937,10.1347,23500.0
2008-10-15 10:00:00,12.3,12.34,12.2,12.23,23500.0,10.0937,10.1265,10.0116,10.0363,23500.0
2008-10-15 10:30:00,12.26,12.35,12.19,12.19,8600.0,10.0609,10.1347,10.0034,10.0034,8600.0
2008-10-15 11:00:00,12.18,12.18,12.08,12.09,18800.0,9.9952,9.9952,9.9132,9.9214,18800.0
2008-10-15 11:30:00,12.13,12.18,12.13,12.14,16900.0,9.9542,9.9952,9.9542,9.9624,16900.0
2008-10-15 12:00:00,12.14,12.19,12.09,12.09,8000.0,9.9624,10.0034,9.9214,9.9214,8000.0
2008-10-15 12:30:00,12.09,12.22,12.09,12.2,5600.0,9.9214,10.0281,9.9214,10.0116,5600.0
2008-10-15 13:00:00,12.17,12.17,11.92,11.98,21800.0,9.987,9.987,9.7819,9.8311,21800.0
2008-10-15 13:30:00,11.9,11.94,11.8,11.8,53300.0,9.7655,9.7983,9.6834,9.6834,53300.0
2008-10-15 14:00:00,11.84,11.91,11.76,11.91,42900.0,9.7162,9.7737,9.6506,9.7737,42900.0
2008-10-15 14:30:00,11.93,12.0,11.89,11.89,33700.0,9.7901,9.8475,9.7572,9.7572,33700.0
2008-10-15 15:00:00,11.85,12.06,11.84,11.9,71300.0,9.7244,9.8968,9.7162,9.7655,71300.0
2008-10-15 15:30:00,11.86,12.01,11.7,11.74,140900.0,9.7326,9.8557,9.6013,9.6342,140900.0
2008-10-16 09:30:00,12.43,12.45,12.1,12.29,59700.0,10.2004,10.2168,9.9296,10.0855,59700.0
2008-10-16 10:00:00,12.24,12.34,11.91,11.93,27200.0,10.0445,10.1265,9.7737,9.7901,27200.0
2008-10-16 10:30:00,11.85,11.86,11.68,11.7,105100.0,9.7244,9.7326,9.5849,9.6013,105100.0
2008-10-16 11:00:00,11.7,11.75,11.5,11.57,34200.0,9.6013,9.6424,9.4372,9.4946,34200.0
2008-10-16 11:30:00,11.74,11.96,11.66,11.96,41000.0,9.6342,9.8147,9.5685,9.8147,41000.0
2008-10-16 12:00:00,11.93,12.24,11.8,12.07,30700.0,9.7901,10.0445,9.6834,9.905,30700.0
2008-10-16 12:30:00,12.02,12.1,11.96,12.0,15800.0,9.8639,9.9296,9.8147,9.8475,15800.0
2008-10-16 13:00:00,11.95,12.07,11.92,11.99,23400.0,9.8065,9.905,9.7819,9.8393,23400.0
2008-10-16 13:30:00,12.01,12.04,11.9,12.0,23300.0,9.8557,9.8803,9.7655,9.8475,23300.0
2008-10-16 14:00:00,12.1,12.1,11.9,11.94,16200.0,9.9296,9.9296,9.7655,9.7983,16200.0
2008-10-16 14:30:00,11.91,12.14,11.91,12.11,24700.0,9.7737,9.9624,9.7737,9.9378,24700.0
2008-10-16 15:00:00,12.08,12.4,12.07,12.25,80600.0,9.9132,10.1758,9.905,10.0527,80600.0
2008-10-16 15:30:00,12.32,12.48,12.16,12.44,73900.0,10.1101,10.2414,9.9788,10.2086,73900.0
2008-10-17 09:30:00,11.72,11.91,11.6,11.89,36600.0,9.6177,9.7737,9.5193,9.7572,36600.0
2008-10-17 10:00:00,11.94,11.94,11.75,11.9,81500.0,9.7983,9.7983,9.6424,9.7655,81500.0
2008-10-17 10:30:00,11.88,11.98,11.82,11.9,41000.0,9.749,9.8311,9.6998,9.7655,41000.0
2008-10-17 11:00:00,11.9,12.03,11.85,11.88,56400.0,9.7655,9.8721,9.7244,9.749,56400.0
2008-10-17 11:30:00,11.87,11.93,11.86,11.92,35900.0,9.7408,9.7901,9.7326,9.7819,35900.0
2008-10-17 12:00:00,11.91,12.0,11.9,11.96,12500.0,9.7737,9.8475,9.7655,9.8147,12500.0
2008-10-17 12:30:00,11.93,12.17,11.93,12.17,13700.0,9.7901,9.987,9.7901,9.987,13700.0
2008-10-17 13:00:00,12.19,12.23,12.14,12.2,7800.0,10.0034,10.0363,9.9624,10.0116,7800.0
2008-10-17 13:30:00,12.2,12.4,12.13,12.2,64100.0,10.0116,10.1758,9.9542,10.0116,64100.0
2008-10-17 14:00:00,12.2,12.28,12.03,12.06,70700.0,10.0116,10.0773,9.8721,9.8968,70700.0
2008-10-17 14:30:00,12.06,12.1,11.93,12.02,48200.0,9.8968,9.9296,9.7901,9.8639,48200.0
2008-10-17 15:00:00,12.09,12.13,11.87,11.96,44600.0,9.9214,9.9542,9.7408,9.8147,44600.0
2008-10-17 15:30:00,11.99,12.03,11.79,11.84,61500.0,9.8393,9.8721,9.6752,9.7162,61500.0
2008-10-20 09:30:00,11.84,11.91,11.7,11.91,66900.0,9.7162,9.7737,9.6013,9.7737,66900.0
2008-10-20 10:00:00,11.98,11.99,11.85,11.88,45100.0,9.8311,9.8393,9.7244,9.749,45100.0
2008-10-20 10:30:00,11.84,12.0,11.84,11.97,175500.0,9.7162,9.8475,9.7162,9.8229,175500.0
2008-10-20 11:00:00,11.97,11.98,11.93,11.98,113200.0,9.8229,9.8311,9.7901,9.8311,113200.0
2008-10-20 11:30:00,11.98,12.1,11.93,12.08,74400.0,9.8311,9.9296,9.7901,9.9132,74400.0
2008-10-20 12:00:00,12.08,12.16,12.0,12.01,78900.0,9.9132,9.9788,9.8475,9.8557,78900.0
2008-10-20 12:30:00,12.0,12.01,11.9,11.93,65600.0,9.8475,9.8557,9.7655,9.7901,65600.0
2008-10-20 13:00:00,11.91,11.99,11.9,11.99,49300.0,9.7737,9.8393,9.7655,9.8393,49300.0
2008-10-20 13:30:00,12.01,12.02,11.98,11.99,13500.0,9.8557,9.8639,9.8311,9.8393,13500.0
2008-10-20 14:00:00,12.0,12.07,11.94,12.03,133500.0,9.8475,9.905,9.7983,9.8721,133500.0
2008-10-20 14:30:00,12.0,12.05,11.97,12.0,50100.0,9.8475,9.8885,9.8229,9.8475,50100.0
2008-10-20 15:00:00,12.01,12.04,11.97,12.0,54100.0,9.8557,9.8803,9.8229,9.8475,54100.0
2008-10-20 15:30:00,12.0,12.21,11.99,12.2,50800.0,9.8475,10.0198,9.8393,10.0116,50800.0
2008-10-21 09:30:00,12.01,12.25,11.99,12.07,87000.0,9.8557,10.0527,9.8393,9.905,87000.0
2008-10-21 10:00:00,12.09,12.25,12.09,12.22,44400.0,9.9214,10.0527,9.9214,10.0281,44400.0
2008-10-21 10:30:00,12.22,12.22,12.1,12.14,22600.0,10.0281,10.0281,9.9296,9.9624,22600.0
2008-10-21 11:00:00,12.13,12.13,12.0,12.05,17800.0,9.9542,9.9542,9.8475,9.8885,17800.0
2008-10-21 11:30:00,12.04,12.06,11.93,11.93,30400.0,9.8803,9.8968,9.7901,9.7901,30400.0
2008-10-21 12:00:00,11.91,11.91,11.89,11.9,33900.0,9.7737,9.7737,9.7572,9.7655,33900.0
2008-10-21 12:30:00,11.9,11.93,11.85,11.91,34500.0,9.7655,9.7901,9.7244,9.7737,34500.0
2008-10-21 13:00:00,11.89,12.04,11.86,12.04,17500.0,9.7572,9.8803,9.7326,9.8803,17500.0
2008-10-21 13:30:00,11.99,12.0,11.94,11.94,4200.0,9.8393,9.8475,9.7983,9.7983,4200.0
2008-10-21 14:00:00,11.98,12.07,11.97,12.07,9700.0,9.8311,9.905,9.8229,9.905,9700.0
2008-10-21 14:30:00,12.07,12.13,12.07,12.09,3500.0,9.905,9.9542,9.905,9.9214,3500.0
2008-10-21 15:00:00,12.08,12.14,12.01,12.01,19900.0,9.9132,9.9624,9.8557,9.8557,19900.0
2008-10-21 15:30:00,11.95,12.0,11.83,11.85,17600.0,9.8065,9.8475,9.708,9.7244,17600.0
2008-10-22 09:30:00,11.56,11.56,11.2,11.23,209700.0,9.4864,9.4864,9.191,9.2156,209700.0
2008-10-22 10:00:00,11.24,11.24,11.14,11.17,19000.0,9.2238,9.2238,9.1418,9.1664,19000.0
2008-10-22 10:30:00,11.24,11.36,11.22,11.36,31700.0,9.2238,9.3223,9.2074,9.3223,31700.0
2008-10-22 11:00:00,11.32,11.32,11.18,11.24,67300.0,9.2895,9.2895,9.1746,9.2238,67300.0
2008-10-22 11:30:00,11.25,11.25,11.12,11.2,24700.0,9.232,9.232,9.1254,9.191,24700.0
2008-10-22 12:00:00,11.22,11.24,11.16,11.24,12000.0,9.2074,9.2238,9.1582,9.2238,12000.0
2008-10-22 12:30:00,11.24,11.25,11.15,11.21,4600.0,9.2238,9.232,9.15,9.1992,4600.0
2008-10-22 13:00:00,11.14,11.18,11.01,11.01,34700.0,9.1418,9.1746,9.0351,9.0351,34700.0
2008-10-22 13:30:00,11.08,11.08,10.96,11.03,15400.0,9.0925,9.0925,8.9941,9.0515,15400.0
2008-10-22 14:00:00,11.01,11.08,10.94,11.08,34400.0,9.0351,9.0925,8.9777,9.0925,34400.0
2008-10-22 14:30:00,11.08,11.08,10.86,10.92,36400.0,9.0925,9.0925,8.912,8.9612,36400.0
2008-10-22 15:00:00,10.92,10.95,10.76,10.81,38600.0,8.9612,8.9859,8.8299,8.871,38600.0
2008-10-22 15:30:00,10.8,10.91,10.6,10.9,63500.0,8.8628,8.953,8.6986,8.9448,63500.0
2008-10-23 09:30:00,10.83,10.97,10.69,10.8,62300.0,8.8874,9.0023,8.7725,8.8628,62300.0
2008-10-23 10:00:00,10.8,10.97,10.8,10.88,54700.0,8.8628,9.0023,8.8628,8.9284,54700.0
2008-10-23 10:30:00,10.89,11.1,10.89,11.09,33100.0,8.9366,9.109,8.9366,9.1007,33100.0
2008-10-23 11:00:00,11.14,11.14,11.0,11.01,27000.0,9.1418,9.1418,9.0269,9.0351,27000.0
2008-10-23 11:30:00,11.01,11.05,10.96,10.97,42400.0,9.0351,9.0679,8.9941,9.0023,42400.0
2008-10-23 12:00:00,10.96,10.96,10.78,10.8,85400.0,8.9941,8.9941,8.8464,8.8628,85400.0
2008-10-23 12:30:00,10.78,10.82,10.7,10.7,59400.0,8.8464,8.8792,8.7807,8.7807,59400.0
2008-10-23 13:00:00,10.65,10.74,10.59,10.61,15900.0,8.7397,8.8135,8.6904,8.7068,15900.0
2008-10-23 13:30:00,10.61,10.68,10.57,10.59,12700.0,8.7068,8.7643,8.674,8.6904,12700.0
2008-10-23 14:00:00,10.6,10.6,10.38,10.45,36400.0,8.6986,8.6986,8.5181,8.5755,36400.0
2008-10-23 14:30:00,10.45,10.59,10.43,10.43,40400.0,8.5755,8.6904,8.5591,8.5591,40400.0
2008-10-23 15:00:00,10.48,10.74,10.47,10.64,66400.0,8.6002,8.8135,8.592,8.7315,66400.0
2008-10-23 15:30:00,10.54,10.94,10.48,10.92,270600.0,8.6494,8.9777,8.6002,8.9612,270600.0
2008-10-24 09:30:00,9.76,9.97,9.08,9.85,71200.0,8.0093,8.1816,7.4513,8.0832,71200.0
2008-10-24 10:00:00,9.97,9.99,9.75,9.76,47800.0,8.1816,8.1981,8.0011,8.0093,47800.0
2008-10-24 10:30:00,9.78,9.9,9.77,9.86,47400.0,8.0257,8.1242,8.0175,8.0914,47400.0
2008-10-24 11:00:00,9.9,10.02,9.85,9.96,13800.0,8.1242,8.2227,8.0832,8.1734,13800.0
2008-10-24 11:30:00,10.04,10.08,9.95,10.01,25400.0,8.2391,8.2719,8.1652,8.2145,25400.0
2008-10-24 12:00:00,9.96,10.03,9.88,9.88,12400.0,8.1734,8.2309,8.1078,8.1078,12400.0
2008-10-24 12:30:00,9.88,9.94,9.82,9.89,68700.0,8.1078,8.157,8.0586,8.116,68700.0
2008-10-24 13:00:00,9.94,10.06,9.87,9.99,101900.0,8.157,8.2555,8.0996,8.1981,101900.0
2008-10-24 13:30:00,9.92,9.98,9.75,9.78,143600.0,8.1406,8.1899,8.0011,8.0257,143600.0
2008-10-24 14:00:00,9.78,9.89,9.76,9.82,122500.0,8.0257,8.116,8.0093,8.0586,122500.0
2008-10-24 14:30:00,9.87,10.0,9.81,10.0,211800.0,8.0996,8.2063,8.0503,8.2063,211800.0
2008-10-24 15:00:00,9.98,10.14,9.87,9.95,111000.0,8.1899,8.3212,8.0996,8.1652,111000.0
2008-10-24 15:30:00,9.97,10.15,9.81,9.9,254800.0,8.1816,8.3294,8.0503,8.1242,254800.0
2008-10-27 09:30:00,9.6,9.89,9.6,9.79,111200.0,7.878,8.116,7.878,8.0339,111200.0
2008-10-27 10:00:00,9.82,9.9,9.72,9.75,25300.0,8.0586,8.1242,7.9765,8.0011,25300.0
2008-10-27 10:30:00,9.75,9.82,9.7,9.81,35900.0,8.0011,8.0586,7.9601,8.0503,35900.0
2008-10-27 11:00:00,9.81,9.9,9.72,9.75,59100.0,8.0503,8.1242,7.9765,8.0011,59100.0
2008-10-27 11:30:00,9.71,9.77,9.7,9.73,8800.0,7.9683,8.0175,7.9601,7.9847,8800.0
2008-10-27 12:00:00,9.8,9.84,9.78,9.79,10700.0,8.0421,8.075,8.0257,8.0339,10700.0
2008-10-27 12:30:00,9.79,9.95,9.79,9.93,47300.0,8.0339,8.1652,8.0339,8.1488,47300.0
2008-10-27 13:00:00,9.99,10.01,9.85,9.93,20500.0,8.1981,8.2145,8.0832,8.1488,20500.0
2008-10-27 13:30:00,9.99,10.04,9.96,9.96,31500.0,8.1981,8.2391,8.1734,8.1734,31500.0
2008-10-27 14:00:00,9.96,9.97,9.8,9.8,98500.0,8.1734,8.1816,8.0421,8.0421,98500.0
2008-10-27 14:30:00,9.8,9.95,9.67,9.69,133800.0,8.0421,8.1652,7.9355,7.9519,133800.0
2008-10-27 15:00:00,9.68,9.78,9.67,9.68,28800.0,7.9437,8.0257,7.9355,7.9437,28800.0
2008-10-27 15:30:00,9.7,9.78,9.47,9.53,107700.0,7.9601,8.0257,7.7713,7.8206,107700.0
2008-10-28 09:30:00,10.0,10.7,10.0,10.45,218500.0,8.2063,8.7807,8.2063,8.5755,218500.0
2008-10-28 10:00:00,10.36,10.38,10.08,10.08,86700.0,8.5017,8.5181,8.2719,8.2719,86700.0
2008-10-28 10:30:00,10.08,10.15,10.0,10.0,38600.0,8.2719,8.3294,8.2063,8.2063,38600.0
2008-10-28 11:00:00,10.0,10.07,9.94,9.96,41400.0,8.2063,8.2637,8.157,8.1734,41400.0
2008-10-28 11:30:00,10.02,10.13,10.01,10.03,52000.0,8.2227,8.3129,8.2145,8.2309,52000.0
2008-10-28 12:00:00,10.05,10.13,10.0,10.06,33900.0,8.2473,8.3129,8.2063,8.2555,33900.0
2008-10-28 12:30:00,10.06,10.16,10.06,10.11,22200.0,8.2555,8.3376,8.2555,8.2965,22200.0
2008-10-28 13:00:00,10.14,10.19,10.09,10.11,27600.0,8.3212,8.3622,8.2801,8.2965,27600.0
2008-10-28 13:30:00,10.1,10.12,9.99,10.0,22700.0,8.2883,8.3047,8.1981,8.2063,22700.0
2008-10-28 14:00:00,9.99,10.15,9.99,10.15,32700.0,8.1981,8.3294,8.1981,8.3294,32700.0
2008-10-28 14:30:00,10.15,10.39,10.14,10.38,51800.0,8.3294,8.5263,8.3212,8.5181,51800.0
2008-10-28 15:00:00,10.4,10.58,10.35,10.55,73300.0,8.5345,8.6822,8.4935,8.6576,73300.0
2008-10-28 15:30:00,10.53,10.77,10.48,10.77,227600.0,8.6412,8.8381,8.6002,8.8381,227600.0
2008-10-29 09:30:00,10.52,10.54,10.28,10.53,75900.0,8.633,8.6494,8.436,8.6412,75900.0
2008-10-29 10:00:00,10.51,10.68,10.48,10.65,36600.0,8.6248,8.7643,8.6002,8.7397,36600.0
2008-10-29 10:30:00,10.65,10.65,10.53,10.55,20400.0,8.7397,8.7397,8.6412,8.6576,20400.0
2008-10-29 11:00:00,10.53,10.65,10.52,10.62,244400.0,8.6412,8.7397,8.633,8.7151,244400.0
2008-10-29 11:30:00,10.63,10.67,10.58,10.65,23000.0,8.7233,8.7561,8.6822,8.7397,23000.0
2008-10-29 12:00:00,10.64,10.7,10.62,10.68,16200.0,8.7315,8.7807,8.7151,8.7643,16200.0
2008-10-29 12:30:00,10.69,10.79,10.69,10.72,30000.0,8.7725,8.8546,8.7725,8.7971,30000.0
2008-10-29 13:00:00,10.78,10.78,10.69,10.72,6800.0,8.8464,8.8464,8.7725,8.7971,6800.0
2008-10-29 13:30:00,10.74,10.85,10.74,10.81,17100.0,8.8135,8.9038,8.8135,8.871,17100.0
2008-10-29 14:00:00,10.78,10.83,10.64,10.65,17100.0,8.8464,8.8874,8.7315,8.7397,17100.0
2008-10-29 14:30:00,10.67,10.83,10.64,10.76,48500.0,8.7561,8.8874,8.7315,8.8299,48500.0
2008-10-29 15:00:00,10.74,11.0,10.72,10.91,29900.0,8.8135,9.0269,8.7971,8.953,29900.0
2008-10-29 15:30:00,10.9,11.0,10.64,10.65,211800.0,8.9448,9.0269,8.7315,8.7397,211800.0
2008-10-30 09:30:00,11.06,11.41,11.06,11.31,40900.0,9.0761,9.3633,9.0761,9.2813,40900.0
2008-10-30 10:00:00,11.35,11.44,11.29,11.29,83000.0,9.3141,9.388,9.2649,9.2649,83000.0
2008-10-30 10:30:00,11.31,11.38,11.24,11.34,88300.0,9.2813,9.3387,9.2238,9.3059,88300.0
2008-10-30 11:00:00,11.37,11.41,11.29,11.29,134300.0,9.3305,9.3633,9.2649,9.2649,134300.0
2008-10-30 11:30:00,11.29,11.34,11.2,11.22,39000.0,9.2649,9.3059,9.191,9.2074,39000.0
2008-10-30 12:00:00,11.21,11.26,11.19,11.25,17000.0,9.1992,9.2403,9.1828,9.232,17000.0
2008-10-30 12:30:00,11.28,11.34,11.27,11.29,23100.0,9.2567,9.3059,9.2485,9.2649,23100.0
2008-10-30 13:00:00,11.28,11.41,11.28,11.37,8300.0,9.2567,9.3633,9.2567,9.3305,8300.0
2008-10-30 13:30:00,11.38,11.38,11.3,11.35,12200.0,9.3387,9.3387,9.2731,9.3141,12200.0
2008-10-30 14:00:00,11.34,11.47,11.34,11.4,28300.0,9.3059,9.4126,9.3059,9.3551,28300.0
2008-10-30 14:30:00,11.41,11.51,11.4,11.45,125100.0,9.3633,9.4454,9.3551,9.3962,125100.0
2008-10-30 15:00:00,11.47,11.54,11.38,11.5,192000.0,9.4126,9.47,9.3387,9.4372,192000.0
2008-10-30 15:30:00,11.53,11.62,11.37,11.6,156600.0,9.4618,9.5357,9.3305,9.5193,156600.0
2008-10-31 09:30:00,11.6,11.6,11.02,11.17,82500.0,9.5193,9.5193,9.0433,9.1664,82500.0
2008-10-31 10:00:00,11.29,11.38,11.28,11.35,32100.0,9.2649,9.3387,9.2567,9.3141,32100.0
2008-10-31 10:30:00,11.34,11.34,11.27,11.33,22200.0,9.3059,9.3059,9.2485,9.2977,22200.0
2008-10-31 11:00:00,11.33,11.48,11.33,11.48,11200.0,9.2977,9.4208,9.2977,9.4208,11200.0
2008-10-31 11:30:00,11.48,11.52,11.44,11.44,9700.0,9.4208,9.4536,9.388,9.388,9700.0
2008-10-31 12:00:00,11.5,11.5,11.41,11.48,5100.0,9.4372,9.4372,9.3633,9.4208,5100.0
2008-10-31 12:30:00,11.44,11.5,11.43,11.5,7100.0,9.388,9.4372,9.3798,9.4372,7100.0
2008-10-31 13:00:00,11.49,11.62,11.49,11.61,4800.0,9.429,9.5357,9.429,9.5275,4800.0
2008-10-31 13:30:00,11.66,11.67,11.55,11.59,27500.0,9.5685,9.5767,9.4782,9.5111,27500.0
2008-10-31 14:00:00,11.57,11.61,11.45,11.51,60600.0,9.4946,9.5275,9.3962,9.4454,60600.0
2008-10-31 14:30:00,11.5,11.59,11.49,11.57,20000.0,9.4372,9.5111,9.429,9.4946,20000.0
2008-10-31 15:00:00,11.56,11.61,11.4,11.41,98000.0,9.4864,9.5275,9.3551,9.3633,98000.0
2008-10-31 15:30:00,11.42,11.5,11.28,11.43,275200.0,9.3716,9.4372,9.2567,9.3798,275200.0
2008-11-03 09:30:00,11.85,11.94,11.76,11.91,101700.0,9.7244,9.7983,9.6506,9.7737,101700.0
2008-11-03 10:00:00,11.89,11.93,11.84,11.84,39200.0,9.7572,9.7901,9.7162,9.7162,39200.0
2008-11-03 10:30:00,11.84,11.92,11.83,11.91,11600.0,9.7162,9.7819,9.708,9.7737,11600.0
2008-11-03 11:00:00,11.93,11.97,11.84,11.9,23600.0,9.7901,9.8229,9.7162,9.7655,23600.0
2008-11-03 11:30:00,11.89,11.94,11.89,11.94,13300.0,9.7572,9.7983,9.7572,9.7983,13300.0
2008-11-03 12:00:00,11.96,11.97,11.91,11.95,8500.0,9.8147,9.8229,9.7737,9.8065,8500.0
2008-11-03 12:30:00,11.92,11.94,11.9,11.92,2500.0,9.7819,9.7983,9.7655,9.7819,2500.0
2008-11-03 13:00:00,11.91,11.92,11.87,11.88,43700.0,9.7737,9.7819,9.7408,9.749,43700.0
2008-11-03 13:30:00,11.85,11.85,11.83,11.85,18200.0,9.7244,9.7244,9.708,9.7244,18200.0
2008-11-03 14:00:00,11.81,11.83,11.75,11.82,17800.0,9.6916,9.708,9.6424,9.6998,17800.0
2008-11-03 14:30:00,11.83,11.83,11.79,11.79,8500.0,9.708,9.708,9.6752,9.6752,8500.0
2008-11-03 15:00:00,11.77,11.83,11.76,11.8,12900.0,9.6588,9.708,9.6506,9.6834,12900.0
2008-11-03 15:30:00,11.81,11.89,11.8,11.85,24200.0,9.6916,9.7572,9.6834,9.7244,24200.0
2008-11-04 09:30:00,12.43,12.52,12.03,12.5,92000.0,10.2004,10.2742,9.8721,10.2578,92000.0
2008-11-04 10:00:00,12.46,12.64,12.45,12.59,38400.0,10.225,10.3727,10.2168,10.3317,38400.0
2008-11-04 10:30:00,12.63,12.75,12.61,12.7,29300.0,10.3645,10.463,10.3481,10.422,29300.0
2008-11-04 11:00:00,12.73,12.77,12.7,12.73,37800.0,10.4466,10.4794,10.422,10.4466,37800.0
2008-11-04 11:30:00,12.7,12.75,12.67,12.75,22000.0,10.422,10.463,10.3973,10.463,22000.0
2008-11-04 12:00:00,12.74,12.76,12.67,12.72,19100.0,10.4548,10.4712,10.3973,10.4384,19100.0
2008-11-04 12:30:00,12.67,12.67,12.62,12.65,6000.0,10.3973,10.3973,10.3563,10.3809,6000.0
2008-11-04 13:00:00,12.66,12.67,12.64,12.67,6200.0,10.3891,10.3973,10.3727,10.3973,6200.0
2008-11-04 13:30:00,12.7,12.74,12.67,12.72,11000.0,10.422,10.4548,10.3973,10.4384,11000.0
2008-11-04 14:00:00,12.72,12.72,12.6,12.65,22900.0,10.4384,10.4384,10.3399,10.3809,22900.0
2008-11-04 14:30:00,12.67,12.67,12.51,12.55,8500.0,10.3973,10.3973,10.266,10.2989,8500.0
2008-11-04 15:00:00,12.54,12.61,12.49,12.6,26500.0,10.2907,10.3481,10.2496,10.3399,26500.0
2008-11-04 15:30:00,12.62,12.77,12.61,12.67,55700.0,10.3563,10.4794,10.3481,10.3973,55700.0
2008-11-05 09:30:00,11.76,12.2,11.72,11.74,82000.0,9.6506,10.0116,9.6177,9.6342,82000.0
2008-11-05 10:00:00,11.7,11.98,11.68,11.98,87100.0,9.6013,9.8311,9.5849,9.8311,87100.0
2008-11-05 10:30:00,12.0,12.01,11.97,12.0,79800.0,9.8475,9.8557,9.8229,9.8475,79800.0
2008-11-05 11:00:00,11.98,11.99,11.91,11.91,18500.0,9.8311,9.8393,9.7737,9.7737,18500.0
2008-11-05 11:30:00,11.92,11.95,11.82,11.82,11400.0,9.7819,9.8065,9.6998,9.6998,11400.0
2008-11-05 12:00:00,11.84,11.84,11.71,11.71,30700.0,9.7162,9.7162,9.6095,9.6095,30700.0
2008-11-05 12:30:00,11.7,11.74,11.64,11.64,32400.0,9.6013,9.6342,9.5521,9.5521,32400.0
2008-11-05 13:00:00,11.64,11.7,11.62,11.67,28200.0,9.5521,9.6013,9.5357,9.5767,28200.0
2008-11-05 13:30:00,11.68,11.69,11.58,11.66,25600.0,9.5849,9.5931,9.5029,9.5685,25600.0
2008-11-05 14:00:00,11.66,11.69,11.6,11.6,31400.0,9.5685,9.5931,9.5193,9.5193,31400.0
2008-11-05 14:30:00,11.64,11.7,11.64,11.68,14600.0,9.5521,9.6013,9.5521,9.5849,14600.0
2008-11-05 15:00:00,11.67,11.71,11.55,11.59,32000.0,9.5767,9.6095,9.4782,9.5111,32000.0
2008-11-05 15:30:00,11.56,11.62,11.43,11.49,86200.0,9.4864,9.5357,9.3798,9.429,86200.0
2008-11-06 09:30:00,11.4,11.5,11.27,11.28,66600.0,9.3551,9.4372,9.2485,9.2567,66600.0
2008-11-06 10:00:00,11.29,11.31,11.21,11.21,14700.0,9.2649,9.2813,9.1992,9.1992,14700.0
2008-11-06 10:30:00,11.15,11.19,11.01,11.06,22700.0,9.15,9.1828,9.0351,9.0761,22700.0
2008-11-06 11:00:00,11.1,11.1,10.88,11.01,88500.0,9.109,9.109,8.9284,9.0351,88500.0
2008-11-06 11:30:00,11.0,11.07,10.97,11.03,17200.0,9.0269,9.0843,9.0023,9.0515,17200.0
2008-11-06 12:00:00,11.02,11.02,10.87,10.87,12800.0,9.0433,9.0433,8.9202,8.9202,12800.0
2008-11-06 12:30:00,10.91,10.93,10.84,10.93,12600.0,8.953,8.9694,8.8956,8.9694,12600.0
2008-11-06 13:00:00,10.92,10.92,10.83,10.91,8300.0,8.9612,8.9612,8.8874,8.953,8300.0
2008-11-06 13:30:00,10.9,10.9,10.81,10.87,21400.0,8.9448,8.9448,8.871,8.9202,21400.0
2008-11-06 14:00:00,10.88,11.0,10.88,10.93,19000.0,8.9284,9.0269,8.9284,8.9694,19000.0
2008-11-06 14:30:00,10.91,11.08,10.9,10.98,13300.0,8.953,9.0925,8.9448,9.0105,13300.0
2008-11-06 15:00:00,11.0,11.0,10.85,10.85,17400.0,9.0269,9.0269,8.9038,8.9038,17400.0
2008-11-06 15:30:00,10.82,10.93,10.81,10.89,101400.0,8.8792,8.9694,8.871,8.9366,101400.0
2008-11-07 09:30:00,11.48,11.68,11.44,11.5,65800.0,9.4208,9.5849,9.388,9.4372,65800.0
2008-11-07 10:00:00,11.55,11.75,11.55,11.7,26100.0,9.4782,9.6424,9.4782,9.6013,26100.0
2008-11-07 10:30:00,11.73,11.73,11.66,11.66,49000.0,9.6259,9.6259,9.5685,9.5685,49000.0
2008-11-07 11:00:00,11.67,11.68,11.51,11.51,36400.0,9.5767,9.5849,9.4454,9.4454,36400.0
2008-11-07 11:30:00,11.55,11.64,11.55,11.64,5300.0,9.4782,9.5521,9.4782,9.5521,5300.0
2008-11-07 12:00:00,11.66,11.66,11.56,11.58,14600.0,9.5685,9.5685,9.4864,9.5029,14600.0
2008-11-07 12:30:00,11.55,11.61,11.53,11.6,17500.0,9.4782,9.5275,9.4618,9.5193,17500.0
2008-11-07 13:00:00,11.58,11.58,11.55,11.55,2000.0,9.5029,9.5029,9.4782,9.4782,2000.0
2008-11-07 13:30:00,11.55,11.56,11.54,11.56,5200.0,9.4782,9.4864,9.47,9.4864,5200.0
2008-11-07 14:00:00,11.6,11.62,11.58,11.58,2600.0,9.5193,9.5357,9.5029,9.5029,2600.0
2008-11-07 14:30:00,11.58,11.69,11.53,11.53,6300.0,9.5029,9.5931,9.4618,9.4618,6300.0
2008-11-07 15:00:00,11.5,11.58,11.45,11.52,9800.0,9.4372,9.5029,9.3962,9.4536,9800.0
2008-11-07 15:30:00,11.48,11.73,11.45,11.68,53700.0,9.4208,9.6259,9.3962,9.5849,53700.0
2008-11-10 09:30:00,12.28,12.28,12.13,12.19,53000.0,10.0773,10.0773,9.9542,10.0034,53000.0
2008-11-10 10:00:00,12.19,12.22,12.08,12.13,36500.0,10.0034,10.0281,9.9132,9.9542,36500.0
2008-11-10 10:30:00,12.15,12.16,12.03,12.05,24300.0,9.9706,9.9788,9.8721,9.8885,24300.0
2008-11-10 11:00:00,12.05,12.05,11.98,12.04,14100.0,9.8885,9.8885,9.8311,9.8803,14100.0
2008-11-10 11:30:00,12.06,12.06,11.94,11.94,9200.0,9.8968,9.8968,9.7983,9.7983,9200.0
2008-11-10 12:00:00,11.93,12.01,11.93,11.93,19200.0,9.7901,9.8557,9.7901,9.7901,19200.0
2008-11-10 12:30:00,11.93,11.93,11.82,11.85,10300.0,9.7901,9.7901,9.6998,9.7244,10300.0
2008-11-10 13:00:00,11.85,11.91,11.81,11.9,16900.0,9.7244,9.7737,9.6916,9.7655,16900.0
2008-11-10 13:30:00,11.88,11.97,11.88,11.97,8700.0,9.749,9.8229,9.749,9.8229,8700.0
2008-11-10 14:00:00,11.94,12.0,11.94,11.95,3700.0,9.7983,9.8475,9.7983,9.8065,3700.0
2008-11-10 14:30:00,11.95,11.95,11.88,11.88,10400.0,9.8065,9.8065,9.749,9.749,10400.0
2008-11-10 15:00:00,11.85,11.94,11.82,11.89,4300.0,9.7244,9.7983,9.6998,9.7572,4300.0
2008-11-10 15:30:00,11.89,12.01,11.82,12.0,28000.0,9.7572,9.8557,9.6998,9.8475,28000.0
2008-11-11 09:30:00,11.3,11.34,11.08,11.09,37900.0,9.2731,9.3059,9.0925,9.1007,37900.0
2008-11-11 10:00:00,11.14,11.17,11.09,11.16,10600.0,9.1418,9.1664,9.1007,9.1582,10600.0
2008-11-11 10:30:00,11.13,11.14,11.04,11.06,15300.0,9.1336,9.1418,9.0597,9.0761,15300.0
2008-11-11 11:00:00,11.05,11.12,11.05,11.07,19200.0,9.0679,9.1254,9.0679,9.0843,19200.0
2008-11-11 11:30:00,11.07,11.11,11.04,11.07,13700.0,9.0843,9.1172,9.0597,9.0843,13700.0
2008-11-11 12:00:00,11.06,11.07,11.02,11.02,2700.0,9.0761,9.0843,9.0433,9.0433,2700.0
2008-11-11 12:30:00,11.05,11.06,11.01,11.02,6700.0,9.0679,9.0761,9.0351,9.0433,6700.0
2008-11-11 13:00:00,11.05,11.08,11.02,11.04,24200.0,9.0679,9.0925,9.0433,9.0597,24200.0
2008-11-11 13:30:00,11.02,11.21,11.01,11.21,15200.0,9.0433,9.1992,9.0351,9.1992,15200.0
2008-11-11 14:00:00,11.21,11.29,11.14,11.27,11600.0,9.1992,9.2649,9.1418,9.2485,11600.0
2008-11-11 14:30:00,11.4,11.43,11.16,11.16,29000.0,9.3551,9.3798,9.1582,9.1582,29000.0
2008-11-11 15:00:00,11.14,11.28,11.14,11.19,17800.0,9.1418,9.2567,9.1418,9.1828,17800.0
2008-11-11 15:30:00,11.14,11.24,11.04,11.19,25300.0,9.1418,9.2238,9.0597,9.1828,25300.0
2008-11-12 09:30:00,10.66,10.74,10.6,10.7,33300.0,8.7479,8.8135,8.6986,8.7807,33300.0
2008-11-12 10:00:00,10.67,10.7,10.55,10.55,8700.0,8.7561,8.7807,8.6576,8.6576,8700.0
2008-11-12 10:30:00,10.55,10.55,10.41,10.44,46800.0,8.6576,8.6576,8.5427,8.5673,46800.0
2008-11-12 11:00:00,10.46,10.51,10.39,10.51,10700.0,8.5838,8.6248,8.5263,8.6248,10700.0
2008-11-12 11:30:00,10.49,10.49,10.38,10.45,3000.0,8.6084,8.6084,8.5181,8.5755,3000.0
2008-11-12 12:00:00,10.44,10.51,10.4,10.45,21200.0,8.5673,8.6248,8.5345,8.5755,21200.0
2008-11-12 12:30:00,10.45,10.51,10.44,10.49,42100.0,8.5755,8.6248,8.5673,8.6084,42100.0
2008-11-12 13:00:00,10.48,10.51,10.44,10.44,6500.0,8.6002,8.6248,8.5673,8.5673,6500.0
2008-11-12 13:30:00,10.46,10.53,10.44,10.46,12700.0,8.5838,8.6412,8.5673,8.5838,12700.0
2008-11-12 14:00:00,10.41,10.47,10.38,10.47,16500.0,8.5427,8.592,8.5181,8.592,16500.0
2008-11-12 14:30:00,10.47,10.5,10.4,10.41,23400.0,8.592,8.6166,8.5345,8.5427,23400.0
2008-11-12 15:00:00,10.41,10.43,10.33,10.35,133200.0,8.5427,8.5591,8.4771,8.4935,133200.0
2008-11-12 15:30:00,10.35,10.4,10.29,10.36,49200.0,8.4935,8.5345,8.4442,8.5017,49200.0
2008-11-13 09:30:00,10.38,10.5,10.29,10.34,131400.0,8.5181,8.6166,8.4442,8.4853,131400.0
2008-11-13 10:00:00,10.33,10.65,10.3,10.59,79200.0,8.4771,8.7397,8.4525,8.6904,79200.0
2008-11-13 10:30:00,10.59,10.59,10.43,10.5,16400.0,8.6904,8.6904,8.5591,8.6166,16400.0
2008-11-13 11:00:00,10.51,10.53,10.39,10.48,16700.0,8.6248,8.6412,8.5263,8.6002,16700.0
2008-11-13 11:30:00,10.5,10.52,10.43,10.43,27700.0,8.6166,8.633,8.5591,8.5591,27700.0
2008-11-13 12:00:00,10.41,10.44,10.27,10.28,16700.0,8.5427,8.5673,8.4278,8.436,16700.0
2008-11-13 12:30:00,10.28,10.3,10.12,10.12,65600.0,8.436,8.4525,8.3047,8.3047,65600.0
2008-11-13 13:00:00,10.12,10.26,10.1,10.26,19400.0,8.3047,8.4196,8.2883,8.4196,19400.0
2008-11-13 13:30:00,10.26,10.52,10.25,10.38,30400.0,8.4196,8.633,8.4114,8.5181,30400.0
2008-11-13 14:00:00,10.34,10.64,10.34,10.64,23300.0,8.4853,8.7315,8.4853,8.7315,23300.0
2008-11-13 14:30:00,10.62,10.76,10.55,10.66,59400.0,8.7151,8.8299,8.6576,8.7479,59400.0
2008-11-13 15:00:00,10.67,10.79,10.51,10.78,58300.0,8.7561,8.8546,8.6248,8.8464,58300.0
2008-11-13 15:30:00,10.76,11.19,10.76,11.13,145500.0,8.8299,9.1828,8.8299,9.1336,145500.0
2008-11-14 09:30:00,10.67,10.96,10.65,10.86,95700.0,8.7561,8.9941,8.7397,8.912,95700.0
2008-11-14 10:00:00,10.89,10.89,10.63,10.67,59200.0,8.9366,8.9366,8.7233,8.7561,59200.0
2008-11-14 10:30:00,10.68,10.68,10.51,10.57,12000.0,8.7643,8.7643,8.6248,8.674,12000.0
2008-11-14 11:00:00,10.56,10.66,10.5,10.62,9100.0,8.6658,8.7479,8.6166,8.7151,9100.0
2008-11-14 11:30:00,10.6,10.6,10.49,10.52,11600.0,8.6986,8.6986,8.6084,8.633,11600.0
2008-11-14 12:00:00,10.54,10.54,10.44,10.51,8800.0,8.6494,8.6494,8.5673,8.6248,8800.0
2008-11-14 12:30:00,10.55,10.66,10.55,10.58,10600.0,8.6576,8.7479,8.6576,8.6822,10600.0
2008-11-14 13:00:00,10.54,10.6,10.47,10.6,7400.0,8.6494,8.6986,8.592,8.6986,7400.0
2008-11-14 13:30:00,10.66,10.67,10.54,10.64,6900.0,8.7479,8.7561,8.6494,8.7315,6900.0
2008-11-14 14:00:00,10.64,10.81,10.59,10.7,8700.0,8.7315,8.871,8.6904,8.7807,8700.0
2008-11-14 14:30:00,10.7,10.94,10.66,10.93,14000.0,8.7807,8.9777,8.7479,8.9694,14000.0
2008-11-14 15:00:00,10.95,10.95,10.8,10.81,14500.0,8.9859,8.9859,8.8628,8.871,14500.0
2008-11-14 15:30:00,10.76,10.76,10.44,10.49,35000.0,8.8299,8.8299,8.5673,8.6084,35000.0
2008-11-17 09:30:00,10.06,10.56,10.01,10.53,39000.0,8.2555,8.6658,8.2145,8.6412,39000.0
2008-11-17 10:00:00,10.56,10.56,10.31,10.4,46400.0,8.6658,8.6658,8.4607,8.5345,46400.0
2008-11-17 10:30:00,10.36,10.4,10.36,10.4,2000.0,8.5017,8.5345,8.5017,8.5345,2000.0
2008-11-17 11:00:00,10.41,10.52,10.4,10.44,19100.0,8.5427,8.633,8.5345,8.5673,19100.0
2008-11-17 11:30:00,10.45,10.74,10.45,10.64,66300.0,8.5755,8.8135,8.5755,8.7315,66300.0
2008-11-17 12:00:00,10.64,10.69,10.61,10.68,5300.0,8.7315,8.7725,8.7068,8.7643,5300.0
2008-11-17 12:30:00,10.69,10.75,10.61,10.71,20400.0,8.7725,8.8217,8.7068,8.7889,20400.0
2008-11-17 13:00:00,10.62,10.62,10.54,10.58,30800.0,8.7151,8.7151,8.6494,8.6822,30800.0
2008-11-17 13:30:00,10.5,10.6,10.5,10.6,2500.0,8.6166,8.6986,8.6166,8.6986,2500.0
2008-11-17 14:00:00,10.6,10.66,10.48,10.48,6200.0,8.6986,8.7479,8.6002,8.6002,6200.0
2008-11-17 14:30:00,10.5,10.61,10.49,10.61,2200.0,8.6166,8.7068,8.6084,8.7068,2200.0
2008-11-17 15:00:00,10.55,10.6,10.55,10.56,2900.0,8.6576,8.6986,8.6576,8.6658,2900.0
2008-11-17 15:30:00,10.57,10.58,10.4,10.43,9300.0,8.674,8.6822,8.5345,8.5591,9300.0
2008-11-18 09:30:00,10.27,10.38,10.17,10.24,34300.0,8.4278,8.5181,8.3458,8.4032,34300.0
2008-11-18 10:00:00,10.26,10.31,10.11,10.24,34200.0,8.4196,8.4607,8.2965,8.4032,34200.0
2008-11-18 10:30:00,10.3,10.33,10.24,10.31,26600.0,8.4525,8.4771,8.4032,8.4607,26600.0
2008-11-18 11:00:00,10.26,10.3,10.22,10.3,12000.0,8.4196,8.4525,8.3868,8.4525,12000.0
2008-11-18 11:30:00,10.28,10.43,10.28,10.4,5600.0,8.436,8.5591,8.436,8.5345,5600.0
2008-11-18 12:00:00,10.39,10.39,10.32,10.32,3400.0,8.5263,8.5263,8.4689,8.4689,3400.0
2008-11-18 12:30:00,10.27,10.27,10.2,10.27,5200.0,8.4278,8.4278,8.3704,8.4278,5200.0
2008-11-18 13:00:00,10.2,10.2,10.09,10.15,6400.0,8.3704,8.3704,8.2801,8.3294,6400.0
2008-11-18 13:30:00,10.1,10.11,10.01,10.11,14100.0,8.2883,8.2965,8.2145,8.2965,14100.0
2008-11-18 14:00:00,10.1,10.1,10.0,10.03,23500.0,8.2883,8.2883,8.2063,8.2309,23500.0
2008-11-18 14:30:00,10.02,10.02,9.92,9.95,12300.0,8.2227,8.2227,8.1406,8.1652,12300.0
2008-11-18 15:00:00,9.94,10.16,9.94,10.12,18300.0,8.157,8.3376,8.157,8.3047,18300.0
2008-11-18 15:30:00,10.06,10.3,10.01,10.25,62500.0,8.2555,8.4525,8.2145,8.4114,62500.0
2008-11-19 09:30:00,9.91,9.91,9.78,9.85,36200.0,8.1324,8.1324,8.0257,8.0832,36200.0
2008-11-19 10:00:00,9.83,9.93,9.83,9.85,24300.0,8.0668,8.1488,8.0668,8.0832,24300.0
2008-11-19 10:30:00,9.85,9.85,9.71,9.75,11200.0,8.0832,8.0832,7.9683,8.0011,11200.0
2008-11-19 11:00:00,9.68,9.76,9.62,9.66,8000.0,7.9437,8.0093,7.8944,7.9273,8000.0
2008-11-19 11:30:00,9.63,9.67,9.59,9.66,33500.0,7.9026,7.9355,7.8698,7.9273,33500.0
2008-11-19 12:00:00,9.63,9.66,9.56,9.56,2700.0,7.9026,7.9273,7.8452,7.8452,2700.0
2008-11-19 12:30:00,9.56,9.63,9.52,9.61,25300.0,7.8452,7.9026,7.8124,7.8862,25300.0
2008-11-19 13:00:00,9.6,9.69,9.6,9.61,6900.0,7.878,7.9519,7.878,7.8862,6900.0
2008-11-19 13:30:00,9.53,9.66,9.52,9.63,6500.0,7.8206,7.9273,7.8124,7.9026,6500.0
2008-11-19 14:00:00,9.61,9.67,9.52,9.59,11700.0,7.8862,7.9355,7.8124,7.8698,11700.0
2008-11-19 14:30:00,9.54,9.71,9.5,9.67,13800.0,7.8288,7.9683,7.796,7.9355,13800.0
2008-11-19 15:00:00,9.66,9.69,9.5,9.57,60900.0,7.9273,7.9519,7.796,7.8534,60900.0
2008-11-19 15:30:00,9.55,9.6,9.32,9.36,67600.0,7.837,7.878,7.6482,7.6811,67600.0
2008-11-20 09:30:00,9.44,9.45,9.21,9.21,71800.0,7.7467,7.7549,7.558,7.558,71800.0
2008-11-20 10:00:00,9.23,9.23,9.07,9.16,85600.0,7.5744,7.5744,7.4431,7.5169,85600.0
2008-11-20 10:30:00,9.19,9.3,9.12,9.27,56000.0,7.5416,7.6318,7.4841,7.6072,56000.0
2008-11-20 11:00:00,9.28,9.38,9.24,9.24,27100.0,7.6154,7.6975,7.5826,7.5826,27100.0
2008-11-20 11:30:00,9.26,9.29,9.19,9.22,14300.0,7.599,7.6236,7.5416,7.5662,14300.0
2008-11-20 12:00:00,9.23,9.36,9.16,9.36,12100.0,7.5744,7.6811,7.5169,7.6811,12100.0
2008-11-20 12:30:00,9.39,9.5,9.36,9.41,42300.0,7.7057,7.796,7.6811,7.7221,42300.0
2008-11-20 13:00:00,9.38,9.4,9.25,9.35,5300.0,7.6975,7.7139,7.5908,7.6729,5300.0
2008-11-20 13:30:00,9.2,9.32,9.2,9.32,3200.0,7.5498,7.6482,7.5498,7.6482,3200.0
2008-11-20 14:00:00,9.31,9.31,9.13,9.13,12000.0,7.64,7.64,7.4923,7.4923,12000.0
2008-11-20 14:30:00,9.19,9.22,9.1,9.12,4400.0,7.5416,7.5662,7.4677,7.4841,4400.0
2008-11-20 15:00:00,9.17,9.19,9.01,9.01,31100.0,7.5251,7.5416,7.3938,7.3938,31100.0
2008-11-20 15:30:00,9.06,9.09,8.74,8.84,103100.0,7.4349,7.4595,7.1723,7.2543,103100.0
2008-11-21 09:30:00,9.92,9.92,9.59,9.6,54000.0,8.1406,8.1406,7.8698,7.878,54000.0
2008-11-21 10:00:00,9.6,9.65,9.48,9.5,32200.0,7.878,7.919,7.7795,7.796,32200.0
2008-11-21 10:30:00,9.48,9.56,9.39,9.44,18800.0,7.7795,7.8452,7.7057,7.7467,18800.0
2008-11-21 11:00:00,9.38,9.46,9.24,9.45,38900.0,7.6975,7.7631,7.5826,7.7549,38900.0
2008-11-21 11:30:00,9.45,9.51,9.4,9.46,21900.0,7.7549,7.8042,7.7139,7.7631,21900.0
2008-11-21 12:00:00,9.46,9.54,9.35,9.54,81800.0,7.7631,7.8288,7.6729,7.8288,81800.0
2008-11-21 12:30:00,9.55,9.62,9.53,9.56,36700.0,7.837,7.8944,7.8206,7.8452,36700.0
2008-11-21 13:00:00,9.48,9.53,9.41,9.51,12100.0,7.7795,7.8206,7.7221,7.8042,12100.0
2008-11-21 13:30:00,9.45,9.53,9.41,9.41,20100.0,7.7549,7.8206,7.7221,7.7221,20100.0
2008-11-21 14:00:00,9.41,9.57,9.4,9.54,38800.0,7.7221,7.8534,7.7139,7.8288,38800.0
2008-11-21 14:30:00,9.5,9.54,9.37,9.44,8600.0,7.796,7.8288,7.6893,7.7467,8600.0
2008-11-21 15:00:00,9.45,9.82,9.45,9.74,131400.0,7.7549,8.0586,7.7549,7.9929,131400.0
2008-11-21 15:30:00,9.73,10.07,9.73,10.07,97300.0,7.9847,8.2637,7.9847,8.2637,97300.0
2008-11-24 09:30:00,10.11,10.2,10.0,10.15,67400.0,8.2965,8.3704,8.2063,8.3294,67400.0
2008-11-24 10:00:00,10.19,10.43,10.16,10.41,86100.0,8.3622,8.5591,8.3376,8.5427,86100.0
2008-11-24 10:30:00,10.43,10.49,10.4,10.45,33300.0,8.5591,8.6084,8.5345,8.5755,33300.0
2008-11-24 11:00:00,10.45,10.48,10.4,10.48,27200.0,8.5755,8.6002,8.5345,8.6002,27200.0
2008-11-24 11:30:00,10.45,10.51,10.44,10.48,30500.0,8.5755,8.6248,8.5673,8.6002,30500.0
2008-11-24 12:00:00,10.49,10.49,10.3,10.34,14000.0,8.6084,8.6084,8.4525,8.4853,14000.0
2008-11-24 12:30:00,10.35,10.42,10.31,10.42,11500.0,8.4935,8.5509,8.4607,8.5509,11500.0
2008-11-24 13:00:00,10.42,10.49,10.38,10.41,9000.0,8.5509,8.6084,8.5181,8.5427,9000.0
2008-11-24 13:30:00,10.41,10.48,10.34,10.44,18800.0,8.5427,8.6002,8.4853,8.5673,18800.0
2008-11-24 14:00:00,10.45,10.45,10.32,10.45,28200.0,8.5755,8.5755,8.4689,8.5755,28200.0
2008-11-24 14:30:00,10.43,10.46,10.37,10.45,25000.0,8.5591,8.5838,8.5099,8.5755,25000.0
2008-11-24 15:00:00,10.44,10.58,10.42,10.58,27800.0,8.5673,8.6822,8.5509,8.6822,27800.0
2008-11-24 15:30:00,10.58,10.67,10.42,10.53,76100.0,8.6822,8.7561,8.5509,8.6412,76100.0
2008-11-25 09:30:00,10.1,10.1,9.88,9.91,136100.0,8.2883,8.2883,8.1078,8.1324,136100.0
2008-11-25 10:00:00,9.94,10.05,9.93,9.97,88700.0,8.157,8.2473,8.1488,8.1816,88700.0
2008-11-25 10:30:00,9.97,10.03,9.84,9.86,60200.0,8.1816,8.2309,8.075,8.0914,60200.0
2008-11-25 11:00:00,9.88,9.88,9.74,9.88,140800.0,8.1078,8.1078,7.9929,8.1078,140800.0
2008-11-25 11:30:00,9.85,9.95,9.82,9.89,27800.0,8.0832,8.1652,8.0586,8.116,27800.0
2008-11-25 12:00:00,9.89,9.89,9.78,9.78,14800.0,8.116,8.116,8.0257,8.0257,14800.0
2008-11-25 12:30:00,9.79,9.83,9.74,9.77,60300.0,8.0339,8.0668,7.9929,8.0175,60300.0
2008-11-25 13:00:00,9.76,9.81,9.73,9.8,27600.0,8.0093,8.0503,7.9847,8.0421,27600.0
2008-11-25 13:30:00,9.86,9.91,9.78,9.83,42200.0,8.0914,8.1324,8.0257,8.0668,42200.0
2008-11-25 14:00:00,9.79,9.81,9.67,9.72,31900.0,8.0339,8.0503,7.9355,7.9765,31900.0
2008-11-25 14:30:00,9.75,9.97,9.72,9.96,28700.0,8.0011,8.1816,7.9765,8.1734,28700.0
2008-11-25 15:00:00,9.96,10.03,9.87,9.93,53800.0,8.1734,8.2309,8.0996,8.1488,53800.0
2008-11-25 15:30:00,9.93,10.07,9.89,9.96,55900.0,8.1488,8.2637,8.116,8.1734,55900.0
2008-11-26 09:30:00,10.17,10.3,10.05,10.3,109000.0,8.3458,8.4525,8.2473,8.4525,109000.0
2008-11-26 10:00:00,10.25,10.43,10.25,10.41,14700.0,8.4114,8.5591,8.4114,8.5427,14700.0
2008-11-26 10:30:00,10.38,10.51,10.35,10.51,24100.0,8.5181,8.6248,8.4935,8.6248,24100.0
2008-11-26 11:00:00,10.47,10.57,10.42,10.51,49400.0,8.592,8.674,8.5509,8.6248,49400.0
2008-11-26 11:30:00,10.53,10.55,10.48,10.53,16500.0,8.6412,8.6576,8.6002,8.6412,16500.0
2008-11-26 12:00:00,10.5,10.56,10.45,10.49,21100.0,8.6166,8.6658,8.5755,8.6084,21100.0
2008-11-26 12:30:00,10.51,10.59,10.48,10.55,38000.0,8.6248,8.6904,8.6002,8.6576,38000.0
2008-11-26 13:00:00,10.54,10.57,10.45,10.5,13500.0,8.6494,8.674,8.5755,8.6166,13500.0
2008-11-26 13:30:00,10.48,10.51,10.41,10.41,24000.0,8.6002,8.6248,8.5427,8.5427,24000.0
2008-11-26 14:00:00,10.41,10.44,10.35,10.43,28300.0,8.5427,8.5673,8.4935,8.5591,28300.0
2008-11-26 14:30:00,10.44,10.5,10.42,10.42,58300.0,8.5673,8.6166,8.5509,8.5509,58300.0
2008-11-26 15:00:00,10.42,10.45,10.3,10.32,55600.0,8.5509,8.5755,8.4525,8.4689,55600.0
2008-11-26 15:30:00,10.31,10.37,10.23,10.33,141400.0,8.4607,8.5099,8.395,8.4771,141400.0
2008-11-28 09:30:00,10.05,10.19,10.0,10.09,84800.0,8.2473,8.3622,8.2063,8.2801,84800.0
2008-11-28 10:00:00,10.08,10.12,10.06,10.1,37400.0,8.2719,8.3047,8.2555,8.2883,37400.0
2008-11-28 10:30:00,10.1,10.12,10.04,10.1,56900.0,8.2883,8.3047,8.2391,8.2883,56900.0
2008-11-28 11:00:00,10.11,10.14,10.08,10.14,20700.0,8.2965,8.3212,8.2719,8.3212,20700.0
2008-11-28 11:30:00,10.14,10.17,10.1,10.16,23800.0,8.3212,8.3458,8.2883,8.3376,23800.0
2008-11-28 12:00:00,10.14,10.26,10.14,10.21,27800.0,8.3212,8.4196,8.3212,8.3786,27800.0
2008-11-28 12:30:00,10.2,10.21,10.2,10.2,23900.0,8.3704,8.3786,8.3704,8.3704,23900.0
2008-11-28 13:00:00,10.2,10.2,10.2,10.2,0.0,8.3704,8.3704,8.3704,8.3704,0.0
2008-11-28 13:30:00,10.2,10.2,10.2,10.2,0.0,8.3704,8.3704,8.3704,8.3704,0.0
2008-11-28 14:00:00,10.2,10.2,10.2,10.2,0.0,8.3704,8.3704,8.3704,8.3704,0.0
2008-11-28 14:30:00,10.2,10.2,10.2,10.2,0.0,8.3704,8.3704,8.3704,8.3704,0.0
2008-11-28 15:00:00,10.2,10.2,10.2,10.2,0.0,8.3704,8.3704,8.3704,8.3704,0.0
2008-11-28 15:30:00,10.2,10.2,10.2,10.2,0.0,8.3704,8.3704,8.3704,8.3704,0.0
2008-12-01 09:30:00,9.83,9.83,9.57,9.61,33200.0,8.0668,8.0668,7.8534,7.8862,33200.0
2008-12-01 10:00:00,9.62,9.63,9.58,9.59,12200.0,7.8944,7.9026,7.8616,7.8698,12200.0
2008-12-01 10:30:00,9.58,9.58,9.55,9.57,3900.0,7.8616,7.8616,7.837,7.8534,3900.0
2008-12-01 11:00:00,9.55,9.57,9.51,9.52,23700.0,7.837,7.8534,7.8042,7.8124,23700.0
2008-12-01 11:30:00,9.6,9.61,9.56,9.58,1400.0,7.878,7.8862,7.8452,7.8616,1400.0
2008-12-01 12:00:00,9.56,9.6,9.53,9.54,6100.0,7.8452,7.878,7.8206,7.8288,6100.0
2008-12-01 12:30:00,9.55,9.56,9.48,9.48,13000.0,7.837,7.8452,7.7795,7.7795,13000.0
2008-12-01 13:00:00,9.53,9.6,9.53,9.59,2200.0,7.8206,7.878,7.8206,7.8698,2200.0
2008-12-01 13:30:00,9.58,9.58,9.48,9.48,5400.0,7.8616,7.8616,7.7795,7.7795,5400.0
2008-12-01 14:00:00,9.45,9.5,9.44,9.45,10200.0,7.7549,7.796,7.7467,7.7549,10200.0
2008-12-01 14:30:00,9.53,9.56,9.48,9.51,11300.0,7.8206,7.8452,7.7795,7.8042,11300.0
2008-12-01 15:00:00,9.52,9.52,9.39,9.43,35600.0,7.8124,7.8124,7.7057,7.7385,35600.0
2008-12-01 15:30:00,9.42,9.42,9.26,9.31,114500.0,7.7303,7.7303,7.599,7.64,114500.0
2008-12-02 09:30:00,9.88,9.88,9.68,9.73,40000.0,8.1078,8.1078,7.9437,7.9847,40000.0
2008-12-02 10:00:00,9.83,9.91,9.75,9.87,37000.0,8.0668,8.1324,8.0011,8.0996,37000.0
2008-12-02 10:30:00,9.89,9.96,9.89,9.92,15200.0,8.116,8.1734,8.116,8.1406,15200.0
2008-12-02 11:00:00,9.9,9.96,9.86,9.96,14800.0,8.1242,8.1734,8.0914,8.1734,14800.0
2008-12-02 11:30:00,9.92,9.98,9.87,9.98,24900.0,8.1406,8.1899,8.0996,8.1899,24900.0
2008-12-02 12:00:00,9.98,10.03,9.95,10.03,22800.0,8.1899,8.2309,8.1652,8.2309,22800.0
2008-12-02 12:30:00,10.04,10.05,9.94,9.94,36300.0,8.2391,8.2473,8.157,8.157,36300.0
2008-12-02 13:00:00,9.95,9.97,9.92,9.93,11600.0,8.1652,8.1816,8.1406,8.1488,11600.0
2008-12-02 13:30:00,9.94,9.94,9.84,9.84,7300.0,8.157,8.157,8.075,8.075,7300.0
2008-12-02 14:00:00,9.83,9.84,9.63,9.67,21400.0,8.0668,8.075,7.9026,7.9355,21400.0
2008-12-02 14:30:00,9.67,9.86,9.65,9.85,53100.0,7.9355,8.0914,7.919,8.0832,53100.0
2008-12-02 15:00:00,9.85,9.99,9.76,9.99,40300.0,8.0832,8.1981,8.0093,8.1981,40300.0
2008-12-02 15:30:00,9.96,10.1,9.79,10.0,40900.0,8.1734,8.2883,8.0339,8.2063,40900.0
2008-12-03 09:30:00,9.68,9.78,9.66,9.76,36800.0,7.9437,8.0257,7.9273,8.0093,36800.0
2008-12-03 10:00:00,9.74,9.89,9.71,9.89,15900.0,7.9929,8.116,7.9683,8.116,15900.0
2008-12-03 10:30:00,9.89,10.1,9.89,10.1,11300.0,8.116,8.2883,8.116,8.2883,11300.0
2008-12-03 11:00:00,10.1,10.12,10.01,10.01,16600.0,8.2883,8.3047,8.2145,8.2145,16600.0
2008-12-03 11:30:00,10.03,10.14,10.0,10.13,9100.0,8.2309,8.3212,8.2063,8.3129,9100.0
2008-12-03 12:00:00,10.13,10.13,9.96,10.03,27100.0,8.3129,8.3129,8.1734,8.2309,27100.0
2008-12-03 12:30:00,10.01,10.07,10.01,10.02,14200.0,8.2145,8.2637,8.2145,8.2227,14200.0
2008-12-03 13:00:00,10.03,10.03,9.88,9.89,24300.0,8.2309,8.2309,8.1078,8.116,24300.0
2008-12-03 13:30:00,9.87,9.88,9.79,9.8,11800.0,8.0996,8.1078,8.0339,8.0421,11800.0
2008-12-03 14:00:00,9.79,10.01,9.77,9.97,24800.0,8.0339,8.2145,8.0175,8.1816,24800.0
2008-12-03 14:30:00,10.03,10.1,10.0,10.03,11900.0,8.2309,8.2883,8.2063,8.2309,11900.0
2008-12-03 15:00:00,9.99,10.06,9.94,9.98,24600.0,8.1981,8.2555,8.157,8.1899,24600.0
2008-12-03 15:30:00,10.02,10.16,10.01,10.08,40400.0,8.2227,8.3376,8.2145,8.2719,40400.0
2008-12-04 09:30:00,10.1,10.38,10.09,10.35,52500.0,8.2883,8.5181,8.2801,8.4935,52500.0
2008-12-04 10:00:00,10.2,10.31,10.19,10.23,20100.0,8.3704,8.4607,8.3622,8.395,20100.0
2008-12-04 10:30:00,10.24,10.35,10.2,10.35,5300.0,8.4032,8.4935,8.3704,8.4935,5300.0
2008-12-04 11:00:00,10.31,10.38,10.28,10.35,7900.0,8.4607,8.5181,8.436,8.4935,7900.0
2008-12-04 11:30:00,10.3,10.32,10.27,10.28,8500.0,8.4525,8.4689,8.4278,8.436,8500.0
2008-12-04 12:00:00,10.19,10.25,10.19,10.23,2200.0,8.3622,8.4114,8.3622,8.395,2200.0
2008-12-04 12:30:00,10.17,10.25,10.17,10.25,1600.0,8.3458,8.4114,8.3458,8.4114,1600.0
2008-12-04 13:00:00,10.18,10.22,10.15,10.17,9000.0,8.354,8.3868,8.3294,8.3458,9000.0
2008-12-04 13:30:00,10.14,10.25,10.13,10.2,19100.0,8.3212,8.4114,8.3129,8.3704,19100.0
2008-12-04 14:00:00,10.23,10.25,10.17,10.18,11800.0,8.395,8.4114,8.3458,8.354,11800.0
2008-12-04 14:30:00,10.2,10.25,10.1,10.1,34600.0,8.3704,8.4114,8.2883,8.2883,34600.0
2008-12-04 15:00:00,10.1,10.1,9.98,10.0,52500.0,8.2883,8.2883,8.1899,8.2063,52500.0
2008-12-04 15:30:00,10.0,10.12,9.96,10.08,78000.0,8.2063,8.3047,8.1734,8.2719,78000.0
2008-12-05 09:30:00,9.92,10.01,9.81,9.84,14500.0,8.1406,8.2145,8.0503,8.075,14500.0
2008-12-05 10:00:00,9.83,9.83,9.74,9.81,21700.0,8.0668,8.0668,7.9929,8.0503,21700.0
2008-12-05 10:30:00,9.77,9.88,9.72,9.83,39200.0,8.0175,8.1078,7.9765,8.0668,39200.0
2008-12-05 11:00:00,9.85,9.85,9.79,9.83,7900.0,8.0832,8.0832,8.0339,8.0668,7900.0
2008-12-05 11:30:00,9.81,9.95,9.81,9.9,13800.0,8.0503,8.1652,8.0503,8.1242,13800.0
2008-12-05 12:00:00,9.89,10.03,9.89,10.01,14900.0,8.116,8.2309,8.116,8.2145,14900.0
2008-12-05 12:30:00,9.93,9.93,9.85,9.86,3100.0,8.1488,8.1488,8.0832,8.0914,3100.0
2008-12-05 13:00:00,9.86,9.99,9.85,9.99,5700.0,8.0914,8.1981,8.0832,8.1981,5700.0
2008-12-05 13:30:00,10.0,10.12,9.98,10.12,8400.0,8.2063,8.3047,8.1899,8.3047,8400.0
2008-12-05 14:00:00,10.1,10.1,10.0,10.07,20100.0,8.2883,8.2883,8.2063,8.2637,20100.0
2008-12-05 14:30:00,10.08,10.28,10.07,10.27,34600.0,8.2719,8.436,8.2637,8.4278,34600.0
2008-12-05 15:00:00,10.3,10.3,10.16,10.22,16500.0,8.4525,8.4525,8.3376,8.3868,16500.0
2008-12-05 15:30:00,10.22,10.49,10.22,10.33,30700.0,8.3868,8.6084,8.3868,8.4771,30700.0
2008-12-08 09:30:00,10.4,10.5,10.4,10.4,181000.0,8.5345,8.6166,8.5345,8.5345,181000.0
2008-12-08 10:00:00,10.41,10.51,10.39,10.49,69900.0,8.5427,8.6248,8.5263,8.6084,69900.0
2008-12-08 10:30:00,10.48,10.76,10.48,10.65,723000.0,8.6002,8.8299,8.6002,8.7397,723000.0
2008-12-08 11:00:00,10.71,10.71,10.63,10.63,2100.0,8.7889,8.7889,8.7233,8.7233,2100.0
2008-12-08 11:30:00,10.64,10.64,10.54,10.54,10400.0,8.7315,8.7315,8.6494,8.6494,10400.0
2008-12-08 12:00:00,10.57,10.63,10.53,10.63,7000.0,8.674,8.7233,8.6412,8.7233,7000.0
2008-12-08 12:30:00,10.61,10.63,10.59,10.61,9900.0,8.7068,8.7233,8.6904,8.7068,9900.0
2008-12-08 13:00:00,10.58,10.65,10.57,10.61,5400.0,8.6822,8.7397,8.674,8.7068,5400.0
2008-12-08 13:30:00,10.59,10.62,10.55,10.62,7200.0,8.6904,8.7151,8.6576,8.7151,7200.0
2008-12-08 14:00:00,10.56,10.67,10.56,10.64,10200.0,8.6658,8.7561,8.6658,8.7315,10200.0
2008-12-08 14:30:00,10.65,10.75,10.64,10.71,32600.0,8.7397,8.8217,8.7315,8.7889,32600.0
2008-12-08 15:00:00,10.73,10.81,10.72,10.78,35300.0,8.8053,8.871,8.7971,8.8464,35300.0
2008-12-08 15:30:00,10.78,10.85,10.6,10.63,179200.0,8.8464,8.9038,8.6986,8.7233,179200.0
2008-12-09 09:30:00,10.23,10.59,10.23,10.42,36000.0,8.395,8.6904,8.395,8.5509,36000.0
2008-12-09 10:00:00,10.52,10.67,10.49,10.61,47900.0,8.633,8.7561,8.6084,8.7068,47900.0
2008-12-09 10:30:00,10.61,10.73,10.61,10.7,18000.0,8.7068,8.8053,8.7068,8.7807,18000.0
2008-12-09 11:00:00,10.72,10.72,10.57,10.57,10000.0,8.7971,8.7971,8.674,8.674,10000.0
2008-12-09 11:30:00,10.58,10.66,10.57,10.62,11500.0,8.6822,8.7479,8.674,8.7151,11500.0
2008-12-09 12:00:00,10.66,10.68,10.54,10.6,16300.0,8.7479,8.7643,8.6494,8.6986,16300.0
2008-12-09 12:30:00,10.6,10.63,10.55,10.57,17800.0,8.6986,8.7233,8.6576,8.674,17800.0
2008-12-09 13:00:00,10.57,10.57,10.47,10.5,31000.0,8.674,8.674,8.592,8.6166,31000.0
2008-12-09 13:30:00,10.51,10.51,10.4,10.44,51200.0,8.6248,8.6248,8.5345,8.5673,51200.0
2008-12-09 14:00:00,10.41,10.46,10.33,10.38,31100.0,8.5427,8.5838,8.4771,8.5181,31100.0
2008-12-09 14:30:00,10.37,10.5,10.3,10.46,26400.0,8.5099,8.6166,8.4525,8.5838,26400.0
2008-12-09 15:00:00,10.5,10.54,10.38,10.42,32100.0,8.6166,8.6494,8.5181,8.5509,32100.0
2008-12-09 15:30:00,10.42,10.49,10.34,10.45,68400.0,8.5509,8.6084,8.4853,8.5755,68400.0
2008-12-10 09:30:00,10.99,11.0,10.86,10.93,56800.0,9.0187,9.0269,8.912,8.9694,56800.0
2008-12-10 10:00:00,10.93,11.05,10.92,11.04,24700.0,8.9694,9.0679,8.9612,9.0597,24700.0
2008-12-10 10:30:00,11.04,11.09,10.94,10.95,24000.0,9.0597,9.1007,8.9777,8.9859,24000.0
2008-12-10 11:00:00,10.97,11.09,10.95,11.06,27400.0,9.0023,9.1007,8.9859,9.0761,27400.0
2008-12-10 11:30:00,11.04,11.06,11.02,11.06,7200.0,9.0597,9.0761,9.0433,9.0761,7200.0
2008-12-10 12:00:00,11.04,11.06,10.96,10.97,11900.0,9.0597,9.0761,8.9941,9.0023,11900.0
2008-12-10 12:30:00,10.95,11.04,10.95,11.03,4800.0,8.9859,9.0597,8.9859,9.0515,4800.0
2008-12-10 13:00:00,11.0,11.04,11.0,11.04,1700.0,9.0269,9.0597,9.0269,9.0597,1700.0
2008-12-10 13:30:00,11.03,11.03,10.89,10.95,21600.0,9.0515,9.0515,8.9366,8.9859,21600.0
2008-12-10 14:00:00,10.95,11.0,10.87,10.95,10900.0,8.9859,9.0269,8.9202,8.9859,10900.0
2008-12-10 14:30:00,10.95,10.99,10.88,10.94,21300.0,8.9859,9.0187,8.9284,8.9777,21300.0
2008-12-10 15:00:00,10.97,11.04,10.95,11.0,13100.0,9.0023,9.0597,8.9859,9.0269,13100.0
2008-12-10 15:30:00,11.02,11.15,11.0,11.14,36600.0,9.0433,9.15,9.0269,9.1418,36600.0
2008-12-11 09:30:00,11.09,11.3,10.56,11.11,8500.0,9.1007,9.2731,8.6658,9.1172,8500.0
2008-12-11 10:00:00,11.14,11.26,11.11,11.26,12200.0,9.1418,9.2403,9.1172,9.2403,12200.0
2008-12-11 10:30:00,11.2,11.33,11.2,11.26,10600.0,9.191,9.2977,9.191,9.2403,10600.0
2008-12-11 11:00:00,11.26,11.28,11.2,11.27,10300.0,9.2403,9.2567,9.191,9.2485,10300.0
2008-12-11 11:30:00,11.27,11.31,11.27,11.29,8800.0,9.2485,9.2813,9.2485,9.2649,8800.0
2008-12-11 12:00:00,11.29,11.32,11.28,11.29,19300.0,9.2649,9.2895,9.2567,9.2649,19300.0
2008-12-11 12:30:00,11.3,11.37,11.3,11.37,11800.0,9.2731,9.3305,9.2731,9.3305,11800.0
2008-12-11 13:00:00,11.3,11.37,11.29,11.37,16700.0,9.2731,9.3305,9.2649,9.3305,16700.0
2008-12-11 13:30:00,11.34,11.39,11.2,11.2,30800.0,9.3059,9.3469,9.191,9.191,30800.0
2008-12-11 14:00:00,11.25,11.26,11.18,11.18,48800.0,9.232,9.2403,9.1746,9.1746,48800.0
2008-12-11 14:30:00,11.18,11.22,11.05,11.07,24900.0,9.1746,9.2074,9.0679,9.0843,24900.0
2008-12-11 15:00:00,11.0,11.01,10.92,10.99,48800.0,9.0269,9.0351,8.9612,9.0187,48800.0
2008-12-11 15:30:00,10.99,11.05,10.91,11.01,83400.0,9.0187,9.0679,8.953,9.0351,83400.0
2008-12-12 09:30:00,11.49,11.5,11.11,11.28,115800.0,9.429,9.4372,9.1172,9.2567,115800.0
2008-12-12 10:00:00,11.26,11.36,11.19,11.21,11300.0,9.2403,9.3223,9.1828,9.1992,11300.0
2008-12-12 10:30:00,11.27,11.3,11.22,11.3,22100.0,9.2485,9.2731,9.2074,9.2731,22100.0
2008-12-12 11:00:00,11.28,11.37,11.26,11.32,12700.0,9.2567,9.3305,9.2403,9.2895,12700.0
2008-12-12 11:30:00,11.28,11.28,11.23,11.26,8500.0,9.2567,9.2567,9.2156,9.2403,8500.0
2008-12-12 12:00:00,11.27,11.34,11.27,11.32,9700.0,9.2485,9.3059,9.2485,9.2895,9700.0
2008-12-12 12:30:00,11.29,11.54,11.29,11.51,49900.0,9.2649,9.47,9.2649,9.4454,49900.0
2008-12-12 13:00:00,11.51,11.51,11.38,11.38,13900.0,9.4454,9.4454,9.3387,9.3387,13900.0
2008-12-12 13:30:00,11.43,11.43,11.28,11.28,26400.0,9.3798,9.3798,9.2567,9.2567,26400.0
2008-12-12 14:00:00,11.32,11.42,11.27,11.37,17000.0,9.2895,9.3716,9.2485,9.3305,17000.0
2008-12-12 14:30:00,11.34,11.54,11.28,11.49,16800.0,9.3059,9.47,9.2567,9.429,16800.0
2008-12-12 15:00:00,11.55,11.56,11.38,11.48,25900.0,9.4782,9.4864,9.3387,9.4208,25900.0
2008-12-12 15:30:00,11.51,11.58,11.43,11.55,35100.0,9.4454,9.5029,9.3798,9.4782,35100.0
2008-12-15 09:30:00,11.6,11.62,11.44,11.47,21800.0,9.5193,9.5357,9.388,9.4126,21800.0
2008-12-15 10:00:00,11.43,11.45,11.26,11.42,22600.0,9.3798,9.3962,9.2403,9.3716,22600.0
2008-12-15 10:30:00,11.39,11.42,11.34,11.4,9200.0,9.3469,9.3716,9.3059,9.3551,9200.0
2008-12-15 11:00:00,11.33,11.47,11.31,11.4,7500.0,9.2977,9.4126,9.2813,9.3551,7500.0
2008-12-15 11:30:00,11.42,11.44,11.39,11.41,1400.0,9.3716,9.388,9.3469,9.3633,1400.0
2008-12-15 12:00:00,11.45,11.5,11.4,11.49,5000.0,9.3962,9.4372,9.3551,9.429,5000.0
2008-12-15 12:30:00,11.44,11.45,11.38,11.4,7000.0,9.388,9.3962,9.3387,9.3551,7000.0
2008-12-15 13:00:00,11.38,11.43,11.31,11.43,15500.0,9.3387,9.3798,9.2813,9.3798,15500.0
2008-12-15 13:30:00,11.39,11.42,11.39,11.39,11000.0,9.3469,9.3716,9.3469,9.3469,11000.0
2008-12-15 14:00:00,11.41,11.44,11.35,11.43,11100.0,9.3633,9.388,9.3141,9.3798,11100.0
2008-12-15 14:30:00,11.4,11.42,11.33,11.34,16800.0,9.3551,9.3716,9.2977,9.3059,16800.0
2008-12-15 15:00:00,11.33,11.36,11.26,11.28,31700.0,9.2977,9.3223,9.2403,9.2567,31700.0
2008-12-15 15:30:00,11.28,11.46,11.28,11.4,27400.0,9.2567,9.4044,9.2567,9.3551,27400.0
2008-12-16 09:30:00,11.65,11.85,11.65,11.72,69300.0,9.5603,9.7244,9.5603,9.6177,69300.0
2008-12-16 10:00:00,11.72,11.8,11.71,11.76,24000.0,9.6177,9.6834,9.6095,9.6506,24000.0
2008-12-16 10:30:00,11.77,11.77,11.7,11.76,11800.0,9.6588,9.6588,9.6013,9.6506,11800.0
2008-12-16 11:00:00,11.73,11.79,11.71,11.78,33500.0,9.6259,9.6752,9.6095,9.667,33500.0
2008-12-16 11:30:00,11.73,11.8,11.73,11.79,17100.0,9.6259,9.6834,9.6259,9.6752,17100.0
2008-12-16 12:00:00,11.76,11.78,11.71,11.72,11200.0,9.6506,9.667,9.6095,9.6177,11200.0
2008-12-16 12:30:00,11.73,11.76,11.7,11.73,14200.0,9.6259,9.6506,9.6013,9.6259,14200.0
2008-12-16 13:00:00,11.75,11.77,11.68,11.71,73300.0,9.6424,9.6588,9.5849,9.6095,73300.0
2008-12-16 13:30:00,11.71,11.73,11.66,11.71,58000.0,9.6095,9.6259,9.5685,9.6095,58000.0
2008-12-16 14:00:00,11.71,11.81,11.71,11.8,14000.0,9.6095,9.6916,9.6095,9.6834,14000.0
2008-12-16 14:30:00,11.84,11.98,11.76,11.96,82600.0,9.7162,9.8311,9.6506,9.8147,82600.0
2008-12-16 15:00:00,11.98,12.19,11.9,12.16,42400.0,9.8311,10.0034,9.7655,9.9788,42400.0
2008-12-16 15:30:00,12.14,12.19,12.06,12.17,45400.0,9.9624,10.0034,9.8968,9.987,45400.0
2008-12-17 09:30:00,11.52,11.68,11.36,11.68,25700.0,9.4536,9.5849,9.3223,9.5849,25700.0
2008-12-17 10:00:00,11.69,11.69,11.57,11.65,24600.0,9.5931,9.5931,9.4946,9.5603,24600.0
2008-12-17 10:30:00,11.68,11.74,11.65,11.71,22900.0,9.5849,9.6342,9.5603,9.6095,22900.0
2008-12-17 11:00:00,11.73,11.74,11.66,11.7,5900.0,9.6259,9.6342,9.5685,9.6013,5900.0
2008-12-17 11:30:00,11.7,11.75,11.68,11.72,12600.0,9.6013,9.6424,9.5849,9.6177,12600.0
2008-12-17 12:00:00,11.74,11.84,11.72,11.79,44300.0,9.6342,9.7162,9.6177,9.6752,44300.0
2008-12-17 12:30:00,11.8,11.85,11.8,11.84,8800.0,9.6834,9.7244,9.6834,9.7162,8800.0
2008-12-17 13:00:00,11.79,11.86,11.79,11.86,15400.0,9.6752,9.7326,9.6752,9.7326,15400.0
2008-12-17 13:30:00,11.8,11.91,11.8,11.9,12900.0,9.6834,9.7737,9.6834,9.7655,12900.0
2008-12-17 14:00:00,11.88,11.94,11.83,11.86,11100.0,9.749,9.7983,9.708,9.7326,11100.0
2008-12-17 14:30:00,11.8,11.81,11.72,11.81,20700.0,9.6834,9.6916,9.6177,9.6916,20700.0
2008-12-17 15:00:00,11.8,11.85,11.78,11.79,23600.0,9.6834,9.7244,9.667,9.6752,23600.0
2008-12-17 15:30:00,11.78,11.83,11.74,11.82,30000.0,9.667,9.708,9.6342,9.6998,30000.0
2008-12-18 09:30:00,11.92,12.08,11.89,11.96,36900.0,9.7819,9.9132,9.7572,9.8147,36900.0
2008-12-18 10:00:00,12.0,12.05,11.98,12.05,13800.0,9.8475,9.8885,9.8311,9.8885,13800.0
2008-12-18 10:30:00,12.04,12.12,12.03,12.09,11900.0,9.8803,9.946,9.8721,9.9214,11900.0
2008-12-18 11:00:00,12.09,12.09,12.0,12.01,15600.0,9.9214,9.9214,9.8475,9.8557,15600.0
2008-12-18 11:30:00,12.02,12.09,12.01,12.09,15200.0,9.8639,9.9214,9.8557,9.9214,15200.0
2008-12-18 12:00:00,12.09,12.11,12.05,12.05,10100.0,9.9214,9.9378,9.8885,9.8885,10100.0
2008-12-18 12:30:00,12.05,12.1,12.03,12.08,44400.0,9.8885,9.9296,9.8721,9.9132,44400.0
2008-12-18 13:00:00,12.07,12.1,12.05,12.05,17900.0,9.905,9.9296,9.8885,9.8885,17900.0
2008-12-18 13:30:00,12.07,12.07,11.98,12.0,5300.0,9.905,9.905,9.8311,9.8475,5300.0
2008-12-18 14:00:00,12.0,12.05,11.95,11.97,33400.0,9.8475,9.8885,9.8065,9.8229,33400.0
2008-12-18 14:30:00,11.96,11.98,11.92,11.98,20000.0,9.8147,9.8311,9.7819,9.8311,20000.0
2008-12-18 15:00:00,11.93,11.95,11.76,11.77,10100.0,9.7901,9.8065,9.6506,9.6588,10100.0
2008-12-18 15:30:00,11.75,11.96,11.75,11.94,12400.0,9.6424,9.8147,9.6424,9.7983,12400.0
2008-12-19 09:30:00,12.18,12.29,12.08,12.16,79300.0,9.9952,10.0855,9.9132,9.9788,79300.0
2008-12-19 10:00:00,12.16,12.25,12.0,12.22,74300.0,9.9788,10.0527,9.8475,10.0281,74300.0
2008-12-19 10:30:00,12.16,12.22,12.11,12.18,44200.0,9.9788,10.0281,9.9378,9.9952,44200.0
2008-12-19 11:00:00,12.13,12.15,12.08,12.1,13800.0,9.9542,9.9706,9.9132,9.9296,13800.0
2008-12-19 11:30:00,12.15,12.15,11.98,11.98,37000.0,9.9706,9.9706,9.8311,9.8311,37000.0
2008-12-19 12:00:00,11.99,12.0,11.95,12.0,5500.0,9.8393,9.8475,9.8065,9.8475,5500.0
2008-12-19 12:30:00,12.03,12.04,11.94,11.99,14100.0,9.8721,9.8803,9.7983,9.8393,14100.0
2008-12-19 13:00:00,11.98,12.11,11.98,12.03,37400.0,9.8311,9.9378,9.8311,9.8721,37400.0
2008-12-19 13:30:00,12.02,12.1,11.99,12.0,9600.0,9.8639,9.9296,9.8393,9.8475,9600.0
2008-12-19 14:00:00,12.02,12.07,11.98,12.0,9300.0,9.8639,9.905,9.8311,9.8475,9300.0
2008-12-19 14:30:00,12.04,12.05,11.98,12.02,50000.0,9.8803,9.8885,9.8311,9.8639,50000.0
2008-12-19 15:00:00,12.0,12.01,11.91,11.92,31000.0,9.8475,9.8557,9.7737,9.7819,31000.0
2008-12-19 15:30:00,11.98,11.98,11.86,11.92,86600.0,9.8311,9.8311,9.7326,9.7819,86600.0
2008-12-22 09:30:00,11.72,11.72,11.56,11.7,16000.0,9.6932,9.6932,9.5609,9.6767,16000.0
2008-12-22 10:00:00,11.65,11.65,11.54,11.58,12600.0,9.6353,9.6353,9.5443,9.5774,12600.0
2008-12-22 10:30:00,11.61,11.71,11.61,11.71,14700.0,9.6022,9.6849,9.6022,9.6849,14700.0
2008-12-22 11:00:00,11.7,11.7,11.6,11.64,25000.0,9.6767,9.6767,9.594,9.6271,25000.0
2008-12-22 11:30:00,11.62,11.62,11.58,11.62,11700.0,9.6105,9.6105,9.5774,9.6105,11700.0
2008-12-22 12:00:00,11.64,11.67,11.61,11.61,15000.0,9.6271,9.6519,9.6022,9.6022,15000.0
2008-12-22 12:30:00,11.66,11.67,11.6,11.64,14900.0,9.6436,9.6519,9.594,9.6271,14900.0
2008-12-22 13:00:00,11.63,11.64,11.59,11.6,12100.0,9.6188,9.6271,9.5857,9.594,12100.0
2008-12-22 13:30:00,11.63,11.64,11.58,11.6,4600.0,9.6188,9.6271,9.5774,9.594,4600.0
2008-12-22 14:00:00,11.58,11.6,11.51,11.51,13400.0,9.5774,9.594,9.5195,9.5195,13400.0
2008-12-22 14:30:00,11.5,11.55,11.49,11.5,6800.0,9.5113,9.5526,9.503,9.5113,6800.0
2008-12-22 15:00:00,11.5,11.5,11.41,11.42,10900.0,9.5113,9.5113,9.4368,9.4451,10900.0
2008-12-22 15:30:00,11.43,11.66,11.43,11.63,31300.0,9.4534,9.6436,9.4534,9.6188,31300.0
2008-12-23 09:30:00,11.26,11.37,11.09,11.29,69100.0,9.3128,9.4037,9.1722,9.3376,69100.0
2008-12-23 10:00:00,11.29,11.31,11.18,11.25,20700.0,9.3376,9.3541,9.2466,9.3045,20700.0
2008-12-23 10:30:00,11.26,11.31,11.23,11.29,7100.0,9.3128,9.3541,9.288,9.3376,7100.0
2008-12-23 11:00:00,11.23,11.27,11.13,11.17,11500.0,9.288,9.321,9.2052,9.2383,11500.0
2008-12-23 11:30:00,11.17,11.21,11.12,11.12,10300.0,9.2383,9.2714,9.197,9.197,10300.0
2008-12-23 12:00:00,11.17,11.17,11.06,11.08,14500.0,9.2383,9.2383,9.1474,9.1639,14500.0
2008-12-23 12:30:00,11.08,11.1,11.01,11.05,14100.0,9.1639,9.1804,9.106,9.1391,14100.0
2008-12-23 13:00:00,11.06,11.08,11.02,11.08,4800.0,9.1474,9.1639,9.1143,9.1639,4800.0
2008-12-23 13:30:00,11.05,11.08,11.03,11.08,13900.0,9.1391,9.1639,9.1225,9.1639,13900.0
2008-12-23 14:00:00,11.07,11.13,11.06,11.09,10600.0,9.1556,9.2052,9.1474,9.1722,10600.0
2008-12-23 14:30:00,11.1,11.1,11.0,11.02,17000.0,9.1804,9.1804,9.0977,9.1143,17000.0
2008-12-23 15:00:00,11.01,11.1,11.0,11.08,12500.0,9.106,9.1804,9.0977,9.1639,12500.0
2008-12-23 15:30:00,11.06,11.1,10.97,11.05,98100.0,9.1474,9.1804,9.0729,9.1391,98100.0
2008-12-24 09:30:00,11.0,11.15,11.0,11.05,57800.0,9.0977,9.2218,9.0977,9.1391,57800.0
2008-12-24 10:00:00,11.04,11.14,11.0,11.1,11200.0,9.1308,9.2135,9.0977,9.1804,11200.0
2008-12-24 10:30:00,11.08,11.14,11.07,11.1,4300.0,9.1639,9.2135,9.1556,9.1804,4300.0
2008-12-24 11:00:00,11.14,11.2,11.11,11.15,15000.0,9.2135,9.2631,9.1887,9.2218,15000.0
2008-12-24 11:30:00,11.16,11.2,11.16,11.16,10700.0,9.2301,9.2631,9.2301,9.2301,10700.0
2008-12-24 12:00:00,11.19,11.23,11.19,11.19,12600.0,9.2549,9.288,9.2549,9.2549,12600.0
2008-12-24 12:30:00,11.21,11.23,11.18,11.21,11100.0,9.2714,9.288,9.2466,9.2714,11100.0
2008-12-26 09:30:00,11.41,11.41,10.72,10.84,70200.0,9.4368,9.4368,8.8662,8.9654,70200.0
2008-12-26 10:00:00,10.86,10.86,10.8,10.83,15000.0,8.9819,8.9819,8.9323,8.9571,15000.0
2008-12-26 10:30:00,10.82,10.84,10.77,10.82,6200.0,8.9489,8.9654,8.9075,8.9489,6200.0
2008-12-26 11:00:00,10.83,10.84,10.78,10.79,12400.0,8.9571,8.9654,8.9158,8.924,12400.0
2008-12-26 11:30:00,10.78,10.84,10.78,10.84,1900.0,8.9158,8.9654,8.9158,8.9654,1900.0
2008-12-26 12:00:00,10.83,10.84,10.76,10.76,2100.0,8.9571,8.9654,8.8992,8.8992,2100.0
2008-12-26 12:30:00,10.82,10.82,10.77,10.8,5300.0,8.9489,8.9489,8.9075,8.9323,5300.0
2008-12-26 13:00:00,10.77,10.79,10.72,10.72,1900.0,8.9075,8.924,8.8662,8.8662,1900.0
2008-12-26 13:30:00,10.72,10.78,10.72,10.78,600.0,8.8662,8.9158,8.8662,8.9158,600.0
2008-12-26 14:00:00,10.77,10.78,10.73,10.78,2600.0,8.9075,8.9158,8.8744,8.9158,2600.0
2008-12-26 14:30:00,10.74,10.8,10.74,10.79,11400.0,8.8827,8.9323,8.8827,8.924,11400.0
2008-12-26 15:00:00,10.78,10.8,10.78,10.8,4800.0,8.9158,8.9323,8.9158,8.9323,4800.0
2008-12-26 15:30:00,10.8,10.93,10.8,10.87,27700.0,8.9323,9.0398,8.9323,8.9902,27700.0
2008-12-29 09:30:00,10.99,11.09,10.96,11.02,29200.0,9.0895,9.1722,9.0646,9.1143,29200.0
2008-12-29 10:00:00,11.06,11.06,10.99,11.01,7700.0,9.1474,9.1474,9.0895,9.106,7700.0
2008-12-29 10:30:00,10.98,11.05,10.95,11.01,53800.0,9.0812,9.1391,9.0564,9.106,53800.0
2008-12-29 11:00:00,11.02,11.06,10.98,11.02,49000.0,9.1143,9.1474,9.0812,9.1143,49000.0
2008-12-29 11:30:00,11.03,11.08,11.03,11.07,15500.0,9.1225,9.1639,9.1225,9.1556,15500.0
2008-12-29 12:00:00,11.05,11.09,11.03,11.05,44800.0,9.1391,9.1722,9.1225,9.1391,44800.0
2008-12-29 12:30:00,11.05,11.05,10.92,10.92,44300.0,9.1391,9.1391,9.0316,9.0316,44300.0
2008-12-29 13:00:00,10.94,11.0,10.9,11.0,42800.0,9.0481,9.0977,9.015,9.0977,42800.0
2008-12-29 13:30:00,11.0,11.01,10.99,11.0,9000.0,9.0977,9.106,9.0895,9.0977,9000.0
2008-12-29 14:00:00,11.0,11.02,11.0,11.01,10000.0,9.0977,9.1143,9.0977,9.106,10000.0
2008-12-29 14:30:00,11.02,11.09,11.01,11.05,14000.0,9.1143,9.1722,9.106,9.1391,14000.0
2008-12-29 15:00:00,11.05,11.12,11.05,11.06,21600.0,9.1391,9.197,9.1391,9.1474,21600.0
2008-12-29 15:30:00,11.05,11.08,11.04,11.08,41800.0,9.1391,9.1639,9.1308,9.1639,41800.0
2008-12-30 09:30:00,11.23,11.32,11.17,11.17,37800.0,9.288,9.3624,9.2383,9.2383,37800.0
2008-12-30 10:00:00,11.16,11.23,11.15,11.23,15300.0,9.2301,9.288,9.2218,9.288,15300.0
2008-12-30 10:30:00,11.25,11.26,11.22,11.25,8400.0,9.3045,9.3128,9.2797,9.3045,8400.0
2008-12-30 11:00:00,11.24,11.25,11.24,11.24,9800.0,9.2962,9.3045,9.2962,9.2962,9800.0
2008-12-30 11:30:00,11.23,11.32,11.23,11.32,10800.0,9.288,9.3624,9.288,9.3624,10800.0
2008-12-30 12:00:00,11.32,11.32,11.3,11.3,13100.0,9.3624,9.3624,9.3459,9.3459,13100.0
2008-12-30 12:30:00,11.3,11.32,11.29,11.32,33800.0,9.3459,9.3624,9.3376,9.3624,33800.0
2008-12-30 13:00:00,11.31,11.31,11.29,11.3,14900.0,9.3541,9.3541,9.3376,9.3459,14900.0
2008-12-30 13:30:00,11.29,11.32,11.29,11.31,16500.0,9.3376,9.3624,9.3376,9.3541,16500.0
2008-12-30 14:00:00,11.3,11.3,11.26,11.26,14700.0,9.3459,9.3459,9.3128,9.3128,14700.0
2008-12-30 14:30:00,11.3,11.3,11.27,11.3,11800.0,9.3459,9.3459,9.321,9.3459,11800.0
2008-12-30 15:00:00,11.3,11.31,11.26,11.29,13200.0,9.3459,9.3541,9.3128,9.3376,13200.0
2008-12-30 15:30:00,11.26,11.4,11.26,11.4,6800.0,9.3128,9.4286,9.3128,9.4286,6800.0
2008-12-31 09:30:00,11.16,11.32,11.01,11.31,37400.0,9.2301,9.3624,9.106,9.3541,37400.0
2008-12-31 10:00:00,11.23,11.34,11.22,11.24,16900.0,9.288,9.3789,9.2797,9.2962,16900.0
2008-12-31 10:30:00,11.24,11.31,11.24,11.29,5800.0,9.2962,9.3541,9.2962,9.3376,5800.0
2008-12-31 11:00:00,11.3,11.32,11.22,11.32,12200.0,9.3459,9.3624,9.2797,9.3624,12200.0
2008-12-31 11:30:00,11.35,11.39,11.31,11.34,8200.0,9.3872,9.4203,9.3541,9.3789,8200.0
2008-12-31 12:00:00,11.34,11.38,11.29,11.29,14000.0,9.3789,9.412,9.3376,9.3376,14000.0
2008-12-31 12:30:00,11.29,11.38,11.29,11.34,14200.0,9.3376,9.412,9.3376,9.3789,14200.0
2008-12-31 13:00:00,11.33,11.41,11.33,11.38,7900.0,9.3707,9.4368,9.3707,9.412,7900.0
2008-12-31 13:30:00,11.35,11.38,11.35,11.35,4200.0,9.3872,9.412,9.3872,9.3872,4200.0
2008-12-31 14:00:00,11.29,11.39,11.29,11.39,26700.0,9.3376,9.4203,9.3376,9.4203,26700.0
2008-12-31 14:30:00,11.4,11.41,11.35,11.4,19000.0,9.4286,9.4368,9.3872,9.4286,19000.0
2008-12-31 15:00:00,11.41,11.44,11.38,11.44,17900.0,9.4368,9.4616,9.412,9.4616,17900.0
2008-12-31 15:30:00,11.42,11.47,11.32,11.35,46000.0,9.4451,9.4865,9.3624,9.3872,46000.0
2009-01-02 09:30:00,11.57,11.7,11.42,11.65,29300.0,9.5692,9.6767,9.4451,9.6353,29300.0
2009-01-02 10:00:00,11.68,11.74,11.65,11.74,11300.0,9.6601,9.7098,9.6353,9.7098,11300.0
2009-01-02 10:30:00,11.75,11.83,11.72,11.82,17200.0,9.718,9.7842,9.6932,9.7759,17200.0
2009-01-02 11:00:00,11.81,11.85,11.8,11.83,13600.0,9.7677,9.8007,9.7594,9.7842,13600.0
2009-01-02 11:30:00,11.81,11.87,11.81,11.81,20000.0,9.7677,9.8173,9.7677,9.7677,20000.0
2009-01-02 12:00:00,11.85,11.88,11.81,11.87,10900.0,9.8007,9.8255,9.7677,9.8173,10900.0
2009-01-02 12:30:00,11.89,11.94,11.85,11.94,10800.0,9.8338,9.8752,9.8007,9.8752,10800.0
2009-01-02 13:00:00,11.94,11.98,11.92,11.98,14300.0,9.8752,9.9083,9.8586,9.9083,14300.0
2009-01-02 13:30:00,11.96,12.06,11.96,11.99,24800.0,9.8917,9.9744,9.8917,9.9165,24800.0
2009-01-02 14:00:00,11.98,12.05,11.98,12.02,14300.0,9.9083,9.9662,9.9083,9.9413,14300.0
2009-01-02 14:30:00,12.05,12.09,12.0,12.03,39600.0,9.9662,9.9992,9.9248,9.9496,39600.0
2009-01-02 15:00:00,12.01,12.06,11.98,12.02,36000.0,9.9331,9.9744,9.9083,9.9413,36000.0
2009-01-02 15:30:00,12.02,12.06,12.0,12.0,25000.0,9.9413,9.9744,9.9248,9.9248,25000.0
2009-01-05 09:30:00,11.95,11.96,11.85,11.86,45500.0,9.8834,9.8917,9.8007,9.809,45500.0
2009-01-05 10:00:00,11.89,12.0,11.87,12.0,25800.0,9.8338,9.9248,9.8173,9.9248,25800.0
2009-01-05 10:30:00,12.0,12.1,12.0,12.05,25700.0,9.9248,10.0075,9.9248,9.9662,25700.0
2009-01-05 11:00:00,12.04,12.1,12.01,12.01,27900.0,9.9579,10.0075,9.9331,9.9331,27900.0
2009-01-05 11:30:00,12.05,12.1,12.03,12.07,11400.0,9.9662,10.0075,9.9496,9.9827,11400.0
2009-01-05 12:00:00,12.07,12.14,12.04,12.1,25500.0,9.9827,10.0406,9.9579,10.0075,25500.0
2009-01-05 12:30:00,12.13,12.15,12.06,12.08,28900.0,10.0323,10.0489,9.9744,9.991,28900.0
2009-01-05 13:00:00,12.08,12.12,12.06,12.07,49700.0,9.991,10.024,9.9744,9.9827,49700.0
2009-01-05 13:30:00,12.09,12.14,12.01,12.1,52900.0,9.9992,10.0406,9.9331,10.0075,52900.0
2009-01-05 14:00:00,12.14,12.17,12.12,12.13,39300.0,10.0406,10.0654,10.024,10.0323,39300.0
2009-01-05 14:30:00,12.12,12.18,12.01,12.04,46200.0,10.024,10.0737,9.9331,9.9579,46200.0
2009-01-05 15:00:00,12.06,12.09,12.0,12.0,38700.0,9.9744,9.9992,9.9248,9.9248,38700.0
2009-01-05 15:30:00,12.0,12.07,11.98,12.01,14900.0,9.9248,9.9827,9.9083,9.9331,14900.0
2009-01-06 09:30:00,12.08,12.17,11.99,12.15,53000.0,9.991,10.0654,9.9165,10.0489,53000.0
2009-01-06 10:00:00,12.12,12.13,11.98,11.98,40600.0,10.024,10.0323,9.9083,9.9083,40600.0
2009-01-06 10:30:00,11.99,12.04,11.99,12.04,16100.0,9.9165,9.9579,9.9165,9.9579,16100.0
2009-01-06 11:00:00,12.02,12.02,11.98,11.98,7900.0,9.9413,9.9413,9.9083,9.9083,7900.0
2009-01-06 11:30:00,11.99,12.04,11.99,12.02,13900.0,9.9165,9.9579,9.9165,9.9413,13900.0
2009-01-06 12:00:00,12.03,12.08,12.02,12.05,6700.0,9.9496,9.991,9.9413,9.9662,6700.0
2009-01-06 12:30:00,12.09,12.13,12.09,12.13,4100.0,9.9992,10.0323,9.9992,10.0323,4100.0
2009-01-06 13:00:00,12.13,12.13,12.04,12.06,8900.0,10.0323,10.0323,9.9579,9.9744,8900.0
2009-01-06 13:30:00,12.04,12.13,12.04,12.1,12900.0,9.9579,10.0323,9.9579,10.0075,12900.0
2009-01-06 14:00:00,12.08,12.17,12.07,12.15,13000.0,9.991,10.0654,9.9827,10.0489,13000.0
2009-01-06 14:30:00,12.14,12.17,12.13,12.15,10100.0,10.0406,10.0654,10.0323,10.0489,10100.0
2009-01-06 15:00:00,12.19,12.21,12.12,12.14,67700.0,10.0819,10.0985,10.024,10.0406,67700.0
2009-01-06 15:30:00,12.14,12.18,12.08,12.12,61700.0,10.0406,10.0737,9.991,10.024,61700.0
2009-01-07 09:30:00,11.14,11.16,10.8,11.01,82100.0,9.2135,9.2301,8.9323,9.106,82100.0
2009-01-07 10:00:00,11.01,11.04,10.91,10.94,47200.0,9.106,9.1308,9.0233,9.0481,47200.0
2009-01-07 10:30:00,10.91,11.05,10.91,10.98,41400.0,9.0233,9.1391,9.0233,9.0812,41400.0
2009-01-07 11:00:00,10.98,11.1,10.95,11.06,52300.0,9.0812,9.1804,9.0564,9.1474,52300.0
2009-01-07 11:30:00,11.05,11.12,11.04,11.12,23800.0,9.1391,9.197,9.1308,9.197,23800.0
2009-01-07 12:00:00,11.1,11.11,11.05,11.05,46300.0,9.1804,9.1887,9.1391,9.1391,46300.0
2009-01-07 12:30:00,11.06,11.06,11.0,11.0,46300.0,9.1474,9.1474,9.0977,9.0977,46300.0
2009-01-07 13:00:00,11.0,11.02,10.98,11.01,20300.0,9.0977,9.1143,9.0812,9.106,20300.0
2009-01-07 13:30:00,11.0,11.03,10.98,11.0,84700.0,9.0977,9.1225,9.0812,9.0977,84700.0
2009-01-07 14:00:00,10.99,11.0,10.95,10.95,46500.0,9.0895,9.0977,9.0564,9.0564,46500.0
2009-01-07 14:30:00,10.96,10.99,10.95,10.96,42300.0,9.0646,9.0895,9.0564,9.0646,42300.0
2009-01-07 15:00:00,10.96,11.04,10.94,11.01,70600.0,9.0646,9.1308,9.0481,9.106,70600.0
2009-01-07 15:30:00,10.99,11.07,10.98,11.06,109400.0,9.0895,9.1556,9.0812,9.1474,109400.0
2009-01-08 09:30:00,10.93,10.98,10.75,10.78,59100.0,9.0398,9.0812,8.891,8.9158,59100.0
2009-01-08 10:00:00,10.78,10.84,10.75,10.78,60000.0,8.9158,8.9654,8.891,8.9158,60000.0
2009-01-08 10:30:00,10.8,10.89,10.78,10.81,69800.0,8.9323,9.0068,8.9158,8.9406,69800.0
2009-01-08 11:00:00,10.83,10.9,10.83,10.84,56500.0,8.9571,9.015,8.9571,8.9654,56500.0
2009-01-08 11:30:00,10.85,10.85,10.78,10.79,45100.0,8.9737,8.9737,8.9158,8.924,45100.0
2009-01-08 12:00:00,10.79,10.81,10.79,10.79,2500.0,8.924,8.9406,8.924,8.924,2500.0
2009-01-08 12:30:00,10.79,10.83,10.79,10.8,10100.0,8.924,8.9571,8.924,8.9323,10100.0
2009-01-08 13:00:00,10.8,10.8,10.75,10.77,20500.0,8.9323,8.9323,8.891,8.9075,20500.0
2009-01-08 13:30:00,10.77,10.8,10.77,10.77,6400.0,8.9075,8.9323,8.9075,8.9075,6400.0
2009-01-08 14:00:00,10.77,10.84,10.77,10.8,7300.0,8.9075,8.9654,8.9075,8.9323,7300.0
2009-01-08 14:30:00,10.77,10.9,10.77,10.9,58500.0,8.9075,9.015,8.9075,9.015,58500.0
2009-01-08 15:00:00,10.9,10.93,10.85,10.88,50800.0,9.015,9.0398,8.9737,8.9985,50800.0
2009-01-08 15:30:00,10.85,10.92,10.84,10.9,131500.0,8.9737,9.0316,8.9654,9.015,131500.0
2009-01-09 09:30:00,10.92,10.96,10.7,10.7,50200.0,9.0316,9.0646,8.8496,8.8496,50200.0
2009-01-09 10:00:00,10.71,10.75,10.67,10.67,26100.0,8.8579,8.891,8.8248,8.8248,26100.0
2009-01-09 10:30:00,10.67,10.72,10.65,10.71,12800.0,8.8248,8.8662,8.8083,8.8579,12800.0
2009-01-09 11:00:00,10.71,10.77,10.69,10.74,37600.0,8.8579,8.9075,8.8413,8.8827,37600.0
2009-01-09 11:30:00,10.74,10.77,10.7,10.76,42700.0,8.8827,8.9075,8.8496,8.8992,42700.0
2009-01-09 12:00:00,10.77,10.8,10.71,10.75,11000.0,8.9075,8.9323,8.8579,8.891,11000.0
2009-01-09 12:30:00,10.73,10.79,10.72,10.74,4300.0,8.8744,8.924,8.8662,8.8827,4300.0
2009-01-09 13:00:00,10.77,10.78,10.75,10.77,4000.0,8.9075,8.9158,8.891,8.9075,4000.0
2009-01-09 13:30:00,10.77,10.83,10.76,10.78,10000.0,8.9075,8.9571,8.8992,8.9158,10000.0
2009-01-09 14:00:00,10.8,10.89,10.79,10.85,13900.0,8.9323,9.0068,8.924,8.9737,13900.0
2009-01-09 14:30:00,10.87,10.93,10.85,10.93,64900.0,8.9902,9.0398,8.9737,9.0398,64900.0
2009-01-09 15:00:00,10.9,10.91,10.82,10.82,29200.0,9.015,9.0233,8.9489,8.9489,29200.0
2009-01-09 15:30:00,10.86,10.87,10.76,10.8,20400.0,8.9819,8.9902,8.8992,8.9323,20400.0
2009-01-12 09:30:00,10.55,10.56,10.33,10.37,51100.0,8.7256,8.7338,8.5436,8.5767,51100.0
2009-01-12 10:00:00,10.36,10.38,10.3,10.32,35300.0,8.5684,8.585,8.5188,8.5353,35300.0
2009-01-12 10:30:00,10.32,10.37,10.32,10.35,10800.0,8.5353,8.5767,8.5353,8.5601,10800.0
2009-01-12 11:00:00,10.35,10.35,10.3,10.35,22200.0,8.5601,8.5601,8.5188,8.5601,22200.0
2009-01-12 11:30:00,10.32,10.33,10.28,10.3,12000.0,8.5353,8.5436,8.5022,8.5188,12000.0
2009-01-12 12:00:00,10.3,10.34,10.3,10.34,10900.0,8.5188,8.5519,8.5188,8.5519,10900.0
2009-01-12 12:30:00,10.33,10.35,10.3,10.3,34400.0,8.5436,8.5601,8.5188,8.5188,34400.0
2009-01-12 13:00:00,10.3,10.35,10.3,10.35,9300.0,8.5188,8.5601,8.5188,8.5601,9300.0
2009-01-12 13:30:00,10.34,10.37,10.33,10.33,12100.0,8.5519,8.5767,8.5436,8.5436,12100.0
2009-01-12 14:00:00,10.33,10.33,10.29,10.29,33300.0,8.5436,8.5436,8.5105,8.5105,33300.0
2009-01-12 14:30:00,10.28,10.28,10.22,10.25,37400.0,8.5022,8.5022,8.4526,8.4774,37400.0
2009-01-12 15:00:00,10.25,10.26,10.2,10.25,66200.0,8.4774,8.4857,8.4361,8.4774,66200.0
2009-01-12 15:30:00,10.22,10.3,10.2,10.26,38600.0,8.4526,8.5188,8.4361,8.4857,38600.0
2009-01-13 09:30:00,10.37,10.4,10.27,10.37,27100.0,8.5767,8.6015,8.494,8.5767,27100.0
2009-01-13 10:00:00,10.37,10.41,10.33,10.35,22600.0,8.5767,8.6098,8.5436,8.5601,22600.0
2009-01-13 10:30:00,10.37,10.39,10.32,10.39,16600.0,8.5767,8.5932,8.5353,8.5932,16600.0
2009-01-13 11:00:00,10.4,10.4,10.33,10.39,12900.0,8.6015,8.6015,8.5436,8.5932,12900.0
2009-01-13 11:30:00,10.39,10.42,10.35,10.4,9300.0,8.5932,8.618,8.5601,8.6015,9300.0
2009-01-13 12:00:00,10.4,10.42,10.37,10.4,15200.0,8.6015,8.618,8.5767,8.6015,15200.0
2009-01-13 12:30:00,10.37,10.41,10.35,10.36,13000.0,8.5767,8.6098,8.5601,8.5684,13000.0
2009-01-13 13:00:00,10.33,10.34,10.28,10.3,15100.0,8.5436,8.5519,8.5022,8.5188,15100.0
2009-01-13 13:30:00,10.3,10.31,10.26,10.27,44000.0,8.5188,8.5271,8.4857,8.494,44000.0
2009-01-13 14:00:00,10.27,10.3,10.27,10.27,28600.0,8.494,8.5188,8.494,8.494,28600.0
2009-01-13 14:30:00,10.28,10.39,10.27,10.35,45400.0,8.5022,8.5932,8.494,8.5601,45400.0
2009-01-13 15:00:00,10.35,10.36,10.26,10.36,26800.0,8.5601,8.5684,8.4857,8.5684,26800.0
2009-01-13 15:30:00,10.33,10.45,10.32,10.45,56200.0,8.5436,8.6428,8.5353,8.6428,56200.0
2009-01-14 09:30:00,10.61,10.61,10.41,10.44,44600.0,8.7752,8.7752,8.6098,8.6346,44600.0
2009-01-14 10:00:00,10.45,10.47,10.36,10.37,53200.0,8.6428,8.6594,8.5684,8.5767,53200.0
2009-01-14 10:30:00,10.38,10.38,10.23,10.25,65300.0,8.585,8.585,8.4609,8.4774,65300.0
2009-01-14 11:00:00,10.25,10.29,10.23,10.29,11500.0,8.4774,8.5105,8.4609,8.5105,11500.0
2009-01-14 11:30:00,10.3,10.34,10.29,10.33,31800.0,8.5188,8.5519,8.5105,8.5436,31800.0
2009-01-14 12:00:00,10.33,10.35,10.29,10.29,9200.0,8.5436,8.5601,8.5105,8.5105,9200.0
2009-01-14 12:30:00,10.3,10.32,10.26,10.32,23300.0,8.5188,8.5353,8.4857,8.5353,23300.0
2009-01-14 13:00:00,10.3,10.35,10.25,10.25,22800.0,8.5188,8.5601,8.4774,8.4774,22800.0
2009-01-14 13:30:00,10.25,10.36,10.25,10.25,49000.0,8.4774,8.5684,8.4774,8.4774,49000.0
2009-01-14 14:00:00,10.25,10.34,10.22,10.26,26000.0,8.4774,8.5519,8.4526,8.4857,26000.0
2009-01-14 14:30:00,10.26,10.37,10.26,10.31,18500.0,8.4857,8.5767,8.4857,8.5271,18500.0
2009-01-14 15:00:00,10.25,10.26,10.2,10.23,13900.0,8.4774,8.4857,8.4361,8.4609,13900.0
2009-01-14 15:30:00,10.2,10.3,10.2,10.26,58900.0,8.4361,8.5188,8.4361,8.4857,58900.0
2009-01-15 09:30:00,10.25,10.27,10.11,10.15,45000.0,8.4774,8.494,8.3616,8.3947,45000.0
2009-01-15 10:00:00,10.16,10.19,10.02,10.02,43100.0,8.403,8.4278,8.2872,8.2872,43100.0
2009-01-15 10:30:00,10.04,10.07,10.01,10.07,9600.0,8.3037,8.3286,8.2789,8.3286,9600.0
2009-01-15 11:00:00,10.07,10.12,10.05,10.11,28300.0,8.3286,8.3699,8.312,8.3616,28300.0
2009-01-15 11:30:00,10.11,10.11,10.03,10.05,12700.0,8.3616,8.3616,8.2955,8.312,12700.0
2009-01-15 12:00:00,10.05,10.05,10.01,10.01,5300.0,8.312,8.312,8.2789,8.2789,5300.0
2009-01-15 12:30:00,10.02,10.04,10.0,10.04,6800.0,8.2872,8.3037,8.2707,8.3037,6800.0
2009-01-15 13:00:00,10.01,10.06,10.01,10.04,23600.0,8.2789,8.3203,8.2789,8.3037,23600.0
2009-01-15 13:30:00,10.1,10.31,10.08,10.31,39300.0,8.3534,8.5271,8.3368,8.5271,39300.0
2009-01-15 14:00:00,10.31,10.38,10.31,10.35,12800.0,8.5271,8.585,8.5271,8.5601,12800.0
2009-01-15 14:30:00,10.37,10.51,10.37,10.44,36100.0,8.5767,8.6925,8.5767,8.6346,36100.0
2009-01-15 15:00:00,10.48,10.5,10.34,10.42,67600.0,8.6677,8.6842,8.5519,8.618,67600.0
2009-01-15 15:30:00,10.38,10.44,10.26,10.39,16400.0,8.585,8.6346,8.4857,8.5932,16400.0
2009-01-16 09:30:00,10.78,10.88,10.7,10.7,26200.0,8.9158,8.9985,8.8496,8.8496,26200.0
2009-01-16 10:00:00,10.72,10.77,10.65,10.7,11000.0,8.8662,8.9075,8.8083,8.8496,11000.0
2009-01-16 10:30:00,10.7,10.74,10.65,10.65,2400.0,8.8496,8.8827,8.8083,8.8083,2400.0
2009-01-16 11:00:00,10.66,10.66,10.59,10.61,18800.0,8.8165,8.8165,8.7586,8.7752,18800.0
2009-01-16 11:30:00,10.57,10.57,10.47,10.52,6600.0,8.7421,8.7421,8.6594,8.7007,6600.0
2009-01-16 12:00:00,10.53,10.53,10.38,10.39,1900.0,8.709,8.709,8.585,8.5932,1900.0
2009-01-16 12:30:00,10.4,10.47,10.4,10.47,3000.0,8.6015,8.6594,8.6015,8.6594,3000.0
2009-01-16 13:00:00,10.49,10.5,10.41,10.44,7400.0,8.6759,8.6842,8.6098,8.6346,7400.0
2009-01-16 13:30:00,10.46,10.53,10.44,10.48,9200.0,8.6511,8.709,8.6346,8.6677,9200.0
2009-01-16 14:00:00,10.57,10.57,10.55,10.55,2500.0,8.7421,8.7421,8.7256,8.7256,2500.0
2009-01-16 14:30:00,10.57,10.61,10.52,10.61,2900.0,8.7421,8.7752,8.7007,8.7752,2900.0
2009-01-16 15:00:00,10.63,10.67,10.62,10.67,6200.0,8.7917,8.8248,8.7834,8.8248,6200.0
2009-01-16 15:30:00,10.66,10.67,10.61,10.64,5800.0,8.8165,8.8248,8.7752,8.8,5800.0
2009-01-20 09:30:00,10.53,10.53,10.2,10.21,49000.0,8.709,8.709,8.4361,8.4443,49000.0
2009-01-20 10:00:00,10.19,10.25,10.19,10.24,14400.0,8.4278,8.4774,8.4278,8.4692,14400.0
2009-01-20 10:30:00,10.3,10.3,10.21,10.27,25300.0,8.5188,8.5188,8.4443,8.494,25300.0
2009-01-20 11:00:00,10.25,10.25,10.18,10.21,10400.0,8.4774,8.4774,8.4195,8.4443,10400.0
2009-01-20 11:30:00,10.21,10.3,10.21,10.22,6300.0,8.4443,8.5188,8.4443,8.4526,6300.0
2009-01-20 12:00:00,10.22,10.25,10.13,10.13,18100.0,8.4526,8.4774,8.3782,8.3782,18100.0
2009-01-20 12:30:00,10.14,10.24,10.14,10.17,20600.0,8.3865,8.4692,8.3865,8.4113,20600.0
2009-01-20 13:00:00,10.17,10.23,10.15,10.2,17000.0,8.4113,8.4609,8.3947,8.4361,17000.0
2009-01-20 13:30:00,10.19,10.19,10.11,10.11,12800.0,8.4278,8.4278,8.3616,8.3616,12800.0
2009-01-20 14:00:00,10.11,10.14,10.05,10.09,25500.0,8.3616,8.3865,8.312,8.3451,25500.0
2009-01-20 14:30:00,10.07,10.12,10.02,10.05,14600.0,8.3286,8.3699,8.2872,8.312,14600.0
2009-01-20 15:00:00,10.03,10.03,9.96,10.02,21800.0,8.2955,8.2955,8.2376,8.2872,21800.0
2009-01-20 15:30:00,10.02,10.12,9.96,9.97,29400.0,8.2872,8.3699,8.2376,8.2459,29400.0
2009-01-21 09:30:00,10.19,10.31,10.1,10.18,46100.0,8.4278,8.5271,8.3534,8.4195,46100.0
2009-01-21 10:00:00,10.18,10.18,10.07,10.09,25000.0,8.4195,8.4195,8.3286,8.3451,25000.0
2009-01-21 10:30:00,10.06,10.06,9.9,9.93,15100.0,8.3203,8.3203,8.188,8.2128,15100.0
2009-01-21 11:00:00,9.94,10.01,9.9,9.96,15600.0,8.221,8.2789,8.188,8.2376,15600.0
2009-01-21 11:30:00,9.99,10.06,9.95,9.99,42200.0,8.2624,8.3203,8.2293,8.2624,42200.0
2009-01-21 12:00:00,9.99,10.05,9.99,10.0,13300.0,8.2624,8.312,8.2624,8.2707,13300.0
2009-01-21 12:30:00,10.0,10.04,9.96,9.96,7300.0,8.2707,8.3037,8.2376,8.2376,7300.0
2009-01-21 13:00:00,10.02,10.03,9.98,9.99,2800.0,8.2872,8.2955,8.2541,8.2624,2800.0
2009-01-21 13:30:00,9.98,10.12,9.98,10.12,19300.0,8.2541,8.3699,8.2541,8.3699,19300.0
2009-01-21 14:00:00,10.11,10.15,10.08,10.14,32800.0,8.3616,8.3947,8.3368,8.3865,32800.0
2009-01-21 14:30:00,10.14,10.2,10.14,10.2,23200.0,8.3865,8.4361,8.3865,8.4361,23200.0
2009-01-21 15:00:00,10.25,10.3,10.23,10.25,40100.0,8.4774,8.5188,8.4609,8.4774,40100.0
2009-01-21 15:30:00,10.26,10.42,10.25,10.37,33400.0,8.4857,8.618,8.4774,8.5767,33400.0
2009-01-22 09:30:00,9.89,10.05,9.8,9.92,50100.0,8.1797,8.312,8.1053,8.2045,50100.0
2009-01-22 10:00:00,9.93,9.94,9.87,9.88,34200.0,8.2128,8.221,8.1631,8.1714,34200.0
2009-01-22 10:30:00,9.87,9.88,9.83,9.85,23500.0,8.1631,8.1714,8.1301,8.1466,23500.0
2009-01-22 11:00:00,9.82,9.88,9.81,9.87,17100.0,8.1218,8.1714,8.1135,8.1631,17100.0
2009-01-22 11:30:00,9.82,9.84,9.8,9.82,41100.0,8.1218,8.1383,8.1053,8.1218,41100.0
2009-01-22 12:00:00,9.82,9.86,9.82,9.86,3900.0,8.1218,8.1549,8.1218,8.1549,3900.0
2009-01-22 12:30:00,9.85,9.98,9.84,9.92,11900.0,8.1466,8.2541,8.1383,8.2045,11900.0
2009-01-22 13:00:00,9.92,9.93,9.87,9.89,14000.0,8.2045,8.2128,8.1631,8.1797,14000.0
2009-01-22 13:30:00,9.88,9.97,9.86,9.94,11900.0,8.1714,8.2459,8.1549,8.221,11900.0
2009-01-22 14:00:00,9.98,10.1,9.98,10.05,13700.0,8.2541,8.3534,8.2541,8.312,13700.0
2009-01-22 14:30:00,10.03,10.06,9.98,9.99,7900.0,8.2955,8.3203,8.2541,8.2624,7900.0
2009-01-22 15:00:00,9.95,9.96,9.88,9.96,18700.0,8.2293,8.2376,8.1714,8.2376,18700.0
2009-01-22 15:30:00,9.93,10.04,9.91,9.98,7300.0,8.2128,8.3037,8.1962,8.2541,7300.0
2009-01-23 09:30:00,10.07,10.07,9.88,9.95,27400.0,8.3286,8.3286,8.1714,8.2293,27400.0
2009-01-23 10:00:00,9.95,10.02,9.94,10.02,25900.0,8.2293,8.2872,8.221,8.2872,25900.0
2009-01-23 10:30:00,9.95,9.96,9.91,9.96,3300.0,8.2293,8.2376,8.1962,8.2376,3300.0
2009-01-23 11:00:00,9.97,10.1,9.97,10.08,39000.0,8.2459,8.3534,8.2459,8.3368,39000.0
2009-01-23 11:30:00,10.06,10.12,10.04,10.04,9500.0,8.3203,8.3699,8.3037,8.3037,9500.0
2009-01-23 12:00:00,10.04,10.14,10.04,10.14,5000.0,8.3037,8.3865,8.3037,8.3865,5000.0
2009-01-23 12:30:00,10.12,10.15,10.03,10.13,6100.0,8.3699,8.3947,8.2955,8.3782,6100.0
2009-01-23 13:00:00,10.04,10.21,10.04,10.19,9700.0,8.3037,8.4443,8.3037,8.4278,9700.0
2009-01-23 13:30:00,10.18,10.28,10.18,10.27,16200.0,8.4195,8.5022,8.4195,8.494,16200.0
2009-01-23 14:00:00,10.29,10.3,10.22,10.27,5700.0,8.5105,8.5188,8.4526,8.494,5700.0
2009-01-23 14:30:00,10.27,10.27,10.12,10.15,21400.0,8.494,8.494,8.3699,8.3947,21400.0
2009-01-23 15:00:00,10.13,10.21,10.13,10.18,12700.0,8.3782,8.4443,8.3782,8.4195,12700.0
2009-01-23 15:30:00,10.16,10.21,10.14,10.15,39500.0,8.403,8.4443,8.3865,8.3947,39500.0
2009-01-26 09:30:00,10.21,10.4,10.21,10.31,28200.0,8.4443,8.6015,8.4443,8.5271,28200.0
2009-01-26 10:00:00,10.36,10.42,10.35,10.39,15300.0,8.5684,8.618,8.5601,8.5932,15300.0
2009-01-26 10:30:00,10.38,10.39,10.32,10.32,19000.0,8.585,8.5932,8.5353,8.5353,19000.0
2009-01-26 11:00:00,10.33,10.35,10.27,10.35,24700.0,8.5436,8.5601,8.494,8.5601,24700.0
2009-01-26 11:30:00,10.37,10.37,10.32,10.32,1100.0,8.5767,8.5767,8.5353,8.5353,1100.0
2009-01-26 12:00:00,10.32,10.34,10.31,10.33,4000.0,8.5353,8.5519,8.5271,8.5436,4000.0
2009-01-26 12:30:00,10.29,10.32,10.29,10.3,1300.0,8.5105,8.5353,8.5105,8.5188,1300.0
2009-01-26 13:00:00,10.24,10.25,10.23,10.25,1300.0,8.4692,8.4774,8.4609,8.4774,1300.0
2009-01-26 13:30:00,10.26,10.26,10.16,10.16,9400.0,8.4857,8.4857,8.403,8.403,9400.0
2009-01-26 14:00:00,10.16,10.2,10.05,10.16,25300.0,8.403,8.4361,8.312,8.403,25300.0
2009-01-26 14:30:00,10.16,10.3,10.12,10.27,34700.0,8.403,8.5188,8.3699,8.494,34700.0
2009-01-26 15:00:00,10.27,10.34,10.22,10.26,50200.0,8.494,8.5519,8.4526,8.4857,50200.0
2009-01-26 15:30:00,10.27,10.27,10.14,10.21,44400.0,8.494,8.494,8.3865,8.4443,44400.0
2009-01-27 09:30:00,10.28,10.47,10.24,10.38,68900.0,8.5022,8.6594,8.4692,8.585,68900.0
2009-01-27 10:00:00,10.36,10.4,10.23,10.31,43200.0,8.5684,8.6015,8.4609,8.5271,43200.0
2009-01-27 10:30:00,10.31,10.36,10.26,10.36,7600.0,8.5271,8.5684,8.4857,8.5684,7600.0
2009-01-27 11:00:00,10.34,10.38,10.34,10.37,4200.0,8.5519,8.585,8.5519,8.5767,4200.0
2009-01-27 11:30:00,10.37,10.38,10.33,10.36,2500.0,8.5767,8.585,8.5436,8.5684,2500.0
2009-01-27 12:00:00,10.35,10.4,10.32,10.4,4400.0,8.5601,8.6015,8.5353,8.6015,4400.0
2009-01-27 12:30:00,10.43,10.43,10.4,10.41,4400.0,8.6263,8.6263,8.6015,8.6098,4400.0
2009-01-27 13:00:00,10.4,10.43,10.36,10.39,9100.0,8.6015,8.6263,8.5684,8.5932,9100.0
2009-01-27 13:30:00,10.4,10.42,10.38,10.38,10200.0,8.6015,8.618,8.585,8.585,10200.0
2009-01-27 14:00:00,10.38,10.38,10.33,10.33,12300.0,8.585,8.585,8.5436,8.5436,12300.0
2009-01-27 14:30:00,10.35,10.39,10.34,10.37,21100.0,8.5601,8.5932,8.5519,8.5767,21100.0
2009-01-27 15:00:00,10.38,10.42,10.34,10.42,5800.0,8.585,8.618,8.5519,8.618,5800.0
2009-01-27 15:30:00,10.41,10.41,10.37,10.38,5900.0,8.6098,8.6098,8.5767,8.585,5900.0
2009-01-28 09:30:00,10.57,10.88,10.57,10.73,34100.0,8.7421,8.9985,8.7421,8.8744,34100.0
2009-01-28 10:00:00,10.7,10.72,10.65,10.65,24800.0,8.8496,8.8662,8.8083,8.8083,24800.0
2009-01-28 10:30:00,10.68,10.73,10.68,10.69,34100.0,8.8331,8.8744,8.8331,8.8413,34100.0
2009-01-28 11:00:00,10.75,10.77,10.74,10.77,22700.0,8.891,8.9075,8.8827,8.9075,22700.0
2009-01-28 11:30:00,10.73,10.79,10.73,10.79,44200.0,8.8744,8.924,8.8744,8.924,44200.0
2009-01-28 12:00:00,10.79,10.84,10.76,10.84,30500.0,8.924,8.9654,8.8992,8.9654,30500.0
2009-01-28 12:30:00,10.83,10.86,10.8,10.85,57800.0,8.9571,8.9819,8.9323,8.9737,57800.0
2009-01-28 13:00:00,10.85,10.87,10.8,10.87,38100.0,8.9737,8.9902,8.9323,8.9902,38100.0
2009-01-28 13:30:00,10.88,10.93,10.85,10.93,59500.0,8.9985,9.0398,8.9737,9.0398,59500.0
2009-01-28 14:00:00,10.91,10.95,10.83,10.88,91100.0,9.0233,9.0564,8.9571,8.9985,91100.0
2009-01-28 14:30:00,10.88,10.92,10.86,10.88,48600.0,8.9985,9.0316,8.9819,8.9985,48600.0
2009-01-28 15:00:00,10.92,10.94,10.81,10.82,78000.0,9.0316,9.0481,8.9406,8.9489,78000.0
2009-01-28 15:30:00,10.82,10.94,10.8,10.9,70400.0,8.9489,9.0481,8.9323,9.015,70400.0
2009-01-29 09:30:00,10.72,10.77,10.46,10.49,52400.0,8.8662,8.9075,8.6511,8.6759,52400.0
2009-01-29 10:00:00,10.48,10.54,10.45,10.54,21500.0,8.6677,8.7173,8.6428,8.7173,21500.0
2009-01-29 10:30:00,10.54,10.57,10.51,10.57,5900.0,8.7173,8.7421,8.6925,8.7421,5900.0
2009-01-29 11:00:00,10.55,10.56,10.52,10.56,8800.0,8.7256,8.7338,8.7007,8.7338,8800.0
2009-01-29 11:30:00,10.55,10.55,10.49,10.5,10200.0,8.7256,8.7256,8.6759,8.6842,10200.0
2009-01-29 12:00:00,10.49,10.5,10.45,10.49,3500.0,8.6759,8.6842,8.6428,8.6759,3500.0
2009-01-29 12:30:00,10.49,10.49,10.4,10.42,8000.0,8.6759,8.6759,8.6015,8.618,8000.0
2009-01-29 13:00:00,10.41,10.45,10.4,10.45,35200.0,8.6098,8.6428,8.6015,8.6428,35200.0
2009-01-29 13:30:00,10.44,10.45,10.4,10.41,6100.0,8.6346,8.6428,8.6015,8.6098,6100.0
2009-01-29 14:00:00,10.41,10.47,10.41,10.47,33100.0,8.6098,8.6594,8.6098,8.6594,33100.0
2009-01-29 14:30:00,10.46,10.5,10.45,10.45,7000.0,8.6511,8.6842,8.6428,8.6428,7000.0
2009-01-29 15:00:00,10.5,10.5,10.45,10.47,11300.0,8.6842,8.6842,8.6428,8.6594,11300.0
2009-01-29 15:30:00,10.44,10.46,10.38,10.4,22000.0,8.6346,8.6511,8.585,8.6015,22000.0
2009-01-30 09:30:00,10.78,10.85,10.69,10.69,16400.0,8.9158,8.9737,8.8413,8.8413,16400.0
2009-01-30 10:00:00,10.68,10.68,10.58,10.58,31000.0,8.8331,8.8331,8.7504,8.7504,31000.0
2009-01-30 10:30:00,10.57,10.62,10.57,10.62,12100.0,8.7421,8.7834,8.7421,8.7834,12100.0
2009-01-30 11:00:00,10.62,10.64,10.54,10.54,28900.0,8.7834,8.8,8.7173,8.7173,28900.0
2009-01-30 11:30:00,10.54,10.58,10.51,10.51,17400.0,8.7173,8.7504,8.6925,8.6925,17400.0
2009-01-30 12:00:00,10.53,10.58,10.51,10.55,10500.0,8.709,8.7504,8.6925,8.7256,10500.0
2009-01-30 12:30:00,10.56,10.66,10.55,10.61,13500.0,8.7338,8.8165,8.7256,8.7752,13500.0
2009-01-30 13:00:00,10.6,10.68,10.56,10.56,5400.0,8.7669,8.8331,8.7338,8.7338,5400.0
2009-01-30 13:30:00,10.56,10.67,10.51,10.61,58600.0,8.7338,8.8248,8.6925,8.7752,58600.0
2009-01-30 14:00:00,10.63,10.68,10.61,10.63,16300.0,8.7917,8.8331,8.7752,8.7917,16300.0
2009-01-30 14:30:00,10.63,10.67,10.61,10.64,56700.0,8.7917,8.8248,8.7752,8.8,56700.0
2009-01-30 15:00:00,10.64,10.69,10.57,10.57,34400.0,8.8,8.8413,8.7421,8.7421,34400.0
2009-01-30 15:30:00,10.57,10.63,10.48,10.63,38800.0,8.7421,8.7917,8.6677,8.7917,38800.0
2009-02-02 09:30:00,10.34,10.54,10.34,10.41,59600.0,8.5519,8.7173,8.5519,8.6098,59600.0
2009-02-02 10:00:00,10.45,10.59,10.44,10.56,14800.0,8.6428,8.7586,8.6346,8.7338,14800.0
2009-02-02 10:30:00,10.56,10.58,10.48,10.5,41900.0,8.7338,8.7504,8.6677,8.6842,41900.0
2009-02-02 11:00:00,10.49,10.51,10.48,10.48,27700.0,8.6759,8.6925,8.6677,8.6677,27700.0
2009-02-02 11:30:00,10.49,10.55,10.48,10.53,13100.0,8.6759,8.7256,8.6677,8.709,13100.0
2009-02-02 12:00:00,10.53,10.56,10.52,10.53,7500.0,8.709,8.7338,8.7007,8.709,7500.0
2009-02-02 12:30:00,10.55,10.61,10.54,10.56,18200.0,8.7256,8.7752,8.7173,8.7338,18200.0
2009-02-02 13:00:00,10.55,10.56,10.48,10.48,8800.0,8.7256,8.7338,8.6677,8.6677,8800.0
2009-02-02 13:30:00,10.45,10.51,10.42,10.42,35800.0,8.6428,8.6925,8.618,8.618,35800.0
2009-02-02 14:00:00,10.44,10.49,10.42,10.45,32600.0,8.6346,8.6759,8.618,8.6428,32600.0
2009-02-02 14:30:00,10.41,10.47,10.41,10.44,5400.0,8.6098,8.6594,8.6098,8.6346,5400.0
2009-02-02 15:00:00,10.43,10.51,10.43,10.51,8800.0,8.6263,8.6925,8.6263,8.6925,8800.0
2009-02-02 15:30:00,10.51,10.59,10.5,10.5,39500.0,8.6925,8.7586,8.6842,8.6842,39500.0
2009-02-03 09:30:00,10.65,10.67,10.5,10.5,93800.0,8.8083,8.8248,8.6842,8.6842,93800.0
2009-02-03 10:00:00,10.54,10.6,10.51,10.57,34400.0,8.7173,8.7669,8.6925,8.7421,34400.0
2009-02-03 10:30:00,10.58,10.61,10.57,10.6,9100.0,8.7504,8.7752,8.7421,8.7669,9100.0
2009-02-03 11:00:00,10.59,10.67,10.59,10.67,4600.0,8.7586,8.8248,8.7586,8.8248,4600.0
2009-02-03 11:30:00,10.63,10.66,10.6,10.63,34900.0,8.7917,8.8165,8.7669,8.7917,34900.0
2009-02-03 12:00:00,10.6,10.62,10.58,10.58,2700.0,8.7669,8.7834,8.7504,8.7504,2700.0
2009-02-03 12:30:00,10.6,10.62,10.58,10.58,2400.0,8.7669,8.7834,8.7504,8.7504,2400.0
2009-02-03 13:00:00,10.56,10.6,10.56,10.6,12000.0,8.7338,8.7669,8.7338,8.7669,12000.0
2009-02-03 13:30:00,10.57,10.59,10.57,10.58,2100.0,8.7421,8.7586,8.7421,8.7504,2100.0
2009-02-03 14:00:00,10.59,10.69,10.57,10.68,5500.0,8.7586,8.8413,8.7421,8.8331,5500.0
2009-02-03 14:30:00,10.67,10.71,10.67,10.69,26700.0,8.8248,8.8579,8.8248,8.8413,26700.0
2009-02-03 15:00:00,10.71,10.8,10.67,10.8,39800.0,8.8579,8.9323,8.8248,8.9323,39800.0
2009-02-03 15:30:00,10.77,10.8,10.71,10.71,27000.0,8.9075,8.9323,8.8579,8.8579,27000.0
2009-02-04 09:30:00,10.69,10.7,10.63,10.66,42900.0,8.8413,8.8496,8.7917,8.8165,42900.0
2009-02-04 10:00:00,10.75,10.79,10.73,10.75,2500.0,8.891,8.924,8.8744,8.891,2500.0
2009-02-04 10:30:00,10.77,10.78,10.75,10.78,7900.0,8.9075,8.9158,8.891,8.9158,7900.0
2009-02-04 11:00:00,10.78,10.78,10.72,10.72,4100.0,8.9158,8.9158,8.8662,8.8662,4100.0
2009-02-04 11:30:00,10.73,10.73,10.72,10.72,400.0,8.8744,8.8744,8.8662,8.8662,400.0
2009-02-04 12:00:00,10.7,10.7,10.7,10.7,100.0,8.8496,8.8496,8.8496,8.8496,100.0
2009-02-04 12:30:00,10.71,10.74,10.69,10.69,9900.0,8.8579,8.8827,8.8413,8.8413,9900.0
2009-02-04 13:00:00,10.63,10.7,10.62,10.7,3800.0,8.7917,8.8496,8.7834,8.8496,3800.0
2009-02-04 13:30:00,10.69,10.69,10.59,10.65,55300.0,8.8413,8.8413,8.7586,8.8083,55300.0
2009-02-04 14:00:00,10.66,10.66,10.59,10.64,27100.0,8.8165,8.8165,8.7586,8.8,27100.0
2009-02-04 14:30:00,10.61,10.65,10.59,10.64,10700.0,8.7752,8.8083,8.7586,8.8,10700.0
2009-02-04 15:00:00,10.65,10.67,10.64,10.65,2000.0,8.8083,8.8248,8.8,8.8083,2000.0
2009-02-04 15:30:00,10.62,10.65,10.59,10.64,31300.0,8.7834,8.8083,8.7586,8.8,31300.0
2009-02-05 09:30:00,10.43,10.52,10.4,10.41,35600.0,8.6263,8.7007,8.6015,8.6098,35600.0
2009-02-05 10:00:00,10.41,10.49,10.4,10.47,7800.0,8.6098,8.6759,8.6015,8.6594,7800.0
2009-02-05 10:30:00,10.47,10.62,10.45,10.62,5300.0,8.6594,8.7834,8.6428,8.7834,5300.0
2009-02-05 11:00:00,10.63,10.65,10.62,10.64,5300.0,8.7917,8.8083,8.7834,8.8,5300.0
2009-02-05 11:30:00,10.64,10.65,10.63,10.64,2700.0,8.8,8.8083,8.7917,8.8,2700.0
2009-02-05 12:00:00,10.65,10.76,10.65,10.7,7500.0,8.8083,8.8992,8.8083,8.8496,7500.0
2009-02-05 12:30:00,10.64,10.71,10.64,10.69,1000.0,8.8,8.8579,8.8,8.8413,1000.0
2009-02-05 13:00:00,10.66,10.77,10.65,10.69,26000.0,8.8165,8.9075,8.8083,8.8413,26000.0
2009-02-05 13:30:00,10.66,10.72,10.63,10.69,7900.0,8.8165,8.8662,8.7917,8.8413,7900.0
2009-02-05 14:00:00,10.69,10.79,10.69,10.75,24200.0,8.8413,8.924,8.8413,8.891,24200.0
2009-02-05 14:30:00,10.78,10.79,10.72,10.72,21700.0,8.9158,8.924,8.8662,8.8662,21700.0
2009-02-05 15:00:00,10.7,10.72,10.64,10.72,11900.0,8.8496,8.8662,8.8,8.8662,11900.0
2009-02-05 15:30:00,10.75,10.79,10.68,10.69,13300.0,8.891,8.924,8.8331,8.8413,13300.0
2009-02-06 09:30:00,10.8,11.01,10.72,11.0,36100.0,8.9323,9.106,8.8662,9.0977,36100.0
2009-02-06 10:00:00,10.99,11.01,10.95,10.99,21500.0,9.0895,9.106,9.0564,9.0895,21500.0
2009-02-06 10:30:00,10.98,11.03,10.96,11.03,11200.0,9.0812,9.1225,9.0646,9.1225,11200.0
2009-02-06 11:00:00,11.04,11.1,11.04,11.07,16100.0,9.1308,9.1804,9.1308,9.1556,16100.0
2009-02-06 11:30:00,11.07,11.09,11.05,11.08,15400.0,9.1556,9.1722,9.1391,9.1639,15400.0
2009-02-06 12:00:00,11.04,11.05,11.02,11.02,12800.0,9.1308,9.1391,9.1143,9.1143,12800.0
2009-02-06 12:30:00,11.01,11.06,11.01,11.04,16700.0,9.106,9.1474,9.106,9.1308,16700.0
2009-02-06 13:00:00,11.04,11.1,11.02,11.09,28300.0,9.1308,9.1804,9.1143,9.1722,28300.0
2009-02-06 13:30:00,11.1,11.14,11.08,11.08,12800.0,9.1804,9.2135,9.1639,9.1639,12800.0
2009-02-06 14:00:00,11.09,11.09,11.03,11.08,29200.0,9.1722,9.1722,9.1225,9.1639,29200.0
2009-02-06 14:30:00,11.08,11.12,11.05,11.1,22400.0,9.1639,9.197,9.1391,9.1804,22400.0
2009-02-06 15:00:00,11.08,11.1,11.04,11.1,14100.0,9.1639,9.1804,9.1308,9.1804,14100.0
2009-02-06 15:30:00,11.1,11.15,11.09,11.12,46300.0,9.1804,9.2218,9.1722,9.197,46300.0
2009-02-09 09:30:00,11.15,11.2,11.08,11.17,50400.0,9.2218,9.2631,9.1639,9.2383,50400.0
2009-02-09 10:00:00,11.14,11.14,11.06,11.1,28900.0,9.2135,9.2135,9.1474,9.1804,28900.0
2009-02-09 10:30:00,11.09,11.24,11.08,11.24,10700.0,9.1722,9.2962,9.1639,9.2962,10700.0
2009-02-09 11:00:00,11.23,11.24,11.19,11.21,25900.0,9.288,9.2962,9.2549,9.2714,25900.0
2009-02-09 11:30:00,11.2,11.2,11.18,11.18,8300.0,9.2631,9.2631,9.2466,9.2466,8300.0
2009-02-09 12:00:00,11.2,11.23,11.17,11.23,20900.0,9.2631,9.288,9.2383,9.288,20900.0
2009-02-09 12:30:00,11.23,11.27,11.18,11.27,32700.0,9.288,9.321,9.2466,9.321,32700.0
2009-02-09 13:00:00,11.23,11.27,11.2,11.2,10800.0,9.288,9.321,9.2631,9.2631,10800.0
2009-02-09 13:30:00,11.17,11.23,11.17,11.18,16500.0,9.2383,9.288,9.2383,9.2466,16500.0
2009-02-09 14:00:00,11.2,11.23,11.14,11.14,6600.0,9.2631,9.288,9.2135,9.2135,6600.0
2009-02-09 14:30:00,11.16,11.24,11.16,11.24,51000.0,9.2301,9.2962,9.2301,9.2962,51000.0
2009-02-09 15:00:00,11.24,11.28,11.21,11.26,11200.0,9.2962,9.3293,9.2714,9.3128,11200.0
2009-02-09 15:30:00,11.27,11.27,11.23,11.24,7300.0,9.321,9.321,9.288,9.2962,7300.0
2009-02-10 09:30:00,11.04,11.26,11.04,11.19,13200.0,9.1308,9.3128,9.1308,9.2549,13200.0
2009-02-10 10:00:00,11.21,11.21,11.06,11.09,13500.0,9.2714,9.2714,9.1474,9.1722,13500.0
2009-02-10 10:30:00,11.07,11.15,11.06,11.15,5300.0,9.1556,9.2218,9.1474,9.2218,5300.0
2009-02-10 11:00:00,11.17,11.17,10.99,11.03,14900.0,9.2383,9.2383,9.0895,9.1225,14900.0
2009-02-10 11:30:00,11.02,11.03,10.9,10.92,22200.0,9.1143,9.1225,9.015,9.0316,22200.0
2009-02-10 12:00:00,10.9,10.96,10.87,10.9,12700.0,9.015,9.0646,8.9902,9.015,12700.0
2009-02-10 12:30:00,10.85,10.92,10.85,10.88,1000.0,8.9737,9.0316,8.9737,8.9985,1000.0
2009-02-10 13:00:00,10.88,10.9,10.75,10.75,33900.0,8.9985,9.015,8.891,8.891,33900.0
2009-02-10 13:30:00,10.82,10.82,10.79,10.8,700.0,8.9489,8.9489,8.924,8.9323,700.0
2009-02-10 14:00:00,10.8,10.83,10.77,10.77,2200.0,8.9323,8.9571,8.9075,8.9075,2200.0
2009-02-10 14:30:00,10.77,10.8,10.7,10.7,85100.0,8.9075,8.9323,8.8496,8.8496,85100.0
2009-02-10 15:00:00,10.7,10.81,10.65,10.65,147000.0,8.8496,8.9406,8.8083,8.8083,147000.0
2009-02-10 15:30:00,10.65,10.74,10.6,10.7,24500.0,8.8083,8.8827,8.7669,8.8496,24500.0
2009-02-11 09:30:00,10.97,11.1,10.97,11.07,22900.0,9.0729,9.1804,9.0729,9.1556,22900.0
2009-02-11 10:00:00,11.07,11.07,10.93,10.93,8200.0,9.1556,9.1556,9.0398,9.0398,8200.0
2009-02-11 10:30:00,10.94,11.07,10.93,11.06,12200.0,9.0481,9.1556,9.0398,9.1474,12200.0
2009-02-11 11:00:00,11.05,11.08,10.97,11.04,13800.0,9.1391,9.1639,9.0729,9.1308,13800.0
2009-02-11 11:30:00,11.03,11.06,10.98,11.06,7600.0,9.1225,9.1474,9.0812,9.1474,7600.0
2009-02-11 12:00:00,11.06,11.08,11.03,11.06,8000.0,9.1474,9.1639,9.1225,9.1474,8000.0
2009-02-11 12:30:00,11.05,11.06,10.98,11.05,7500.0,9.1391,9.1474,9.0812,9.1391,7500.0
2009-02-11 13:00:00,11.05,11.05,11.02,11.02,600.0,9.1391,9.1391,9.1143,9.1143,600.0
2009-02-11 13:30:00,11.02,11.02,10.88,10.95,11400.0,9.1143,9.1143,8.9985,9.0564,11400.0
2009-02-11 14:00:00,10.97,11.0,10.91,11.0,7200.0,9.0729,9.0977,9.0233,9.0977,7200.0
2009-02-11 14:30:00,11.01,11.08,10.93,11.06,9300.0,9.106,9.1639,9.0398,9.1474,9300.0
2009-02-11 15:00:00,11.06,11.1,11.02,11.09,18200.0,9.1474,9.1804,9.1143,9.1722,18200.0
2009-02-11 15:30:00,11.09,11.12,11.01,11.09,29500.0,9.1722,9.197,9.106,9.1722,29500.0
2009-02-12 09:30:00,10.78,10.89,10.75,10.77,10800.0,8.9158,9.0068,8.891,8.9075,10800.0
2009-02-12 10:00:00,10.76,10.79,10.72,10.78,13600.0,8.8992,8.924,8.8662,8.9158,13600.0
2009-02-12 10:30:00,10.78,10.84,10.73,10.83,38400.0,8.9158,8.9654,8.8744,8.9571,38400.0
2009-02-12 11:00:00,10.8,10.87,10.76,10.83,15600.0,8.9323,8.9902,8.8992,8.9571,15600.0
2009-02-12 11:30:00,10.86,10.89,10.86,10.89,700.0,8.9819,9.0068,8.9819,9.0068,700.0
2009-02-12 12:00:00,10.9,10.93,10.85,10.93,14400.0,9.015,9.0398,8.9737,9.0398,14400.0
2009-02-12 12:30:00,10.89,10.91,10.83,10.85,8200.0,9.0068,9.0233,8.9571,8.9737,8200.0
2009-02-12 13:00:00,10.86,10.88,10.79,10.79,5700.0,8.9819,8.9985,8.924,8.924,5700.0
2009-02-12 13:30:00,10.79,10.82,10.76,10.82,11600.0,8.924,8.9489,8.8992,8.9489,11600.0
2009-02-12 14:00:00,10.81,10.81,10.77,10.77,4500.0,8.9406,8.9406,8.9075,8.9075,4500.0
2009-02-12 14:30:00,10.77,10.78,10.7,10.73,7000.0,8.9075,8.9158,8.8496,8.8744,7000.0
2009-02-12 15:00:00,10.71,10.93,10.67,10.93,21100.0,8.8579,9.0398,8.8248,9.0398,21100.0
2009-02-12 15:30:00,10.89,11.04,10.87,11.02,126600.0,9.0068,9.1308,8.9902,9.1143,126600.0
2009-02-13 09:30:00,11.16,11.16,10.98,10.98,2000.0,9.2301,9.2301,9.0812,9.0812,2000.0
2009-02-13 10:00:00,11.04,11.05,10.99,11.05,8300.0,9.1308,9.1391,9.0895,9.1391,8300.0
2009-02-13 10:30:00,11.06,11.12,11.06,11.08,5700.0,9.1474,9.197,9.1474,9.1639,5700.0
2009-02-13 11:00:00,11.1,11.1,11.0,11.0,9500.0,9.1804,9.1804,9.0977,9.0977,9500.0
2009-02-13 11:30:00,11.0,11.06,10.98,10.98,13600.0,9.0977,9.1474,9.0812,9.0812,13600.0
2009-02-13 12:00:00,10.98,11.01,10.98,11.01,700.0,9.0812,9.106,9.0812,9.106,700.0
2009-02-13 12:30:00,11.0,11.0,10.97,11.0,1700.0,9.0977,9.0977,9.0729,9.0977,1700.0
2009-02-13 13:00:00,10.95,11.03,10.95,11.01,2200.0,9.0564,9.1225,9.0564,9.106,2200.0
2009-02-13 13:30:00,11.02,11.08,10.98,11.01,9100.0,9.1143,9.1639,9.0812,9.106,9100.0
2009-02-13 14:00:00,11.04,11.06,10.99,11.06,5500.0,9.1308,9.1474,9.0895,9.1474,5500.0
2009-02-13 14:30:00,11.03,11.08,10.98,11.04,6800.0,9.1225,9.1639,9.0812,9.1308,6800.0
2009-02-13 15:00:00,11.02,11.06,10.97,10.99,9500.0,9.1143,9.1474,9.0729,9.0895,9500.0
2009-02-13 15:30:00,11.04,11.05,10.94,10.94,33400.0,9.1308,9.1391,9.0481,9.0481,33400.0
2009-02-17 09:30:00,10.31,10.31,10.01,10.1,71200.0,8.5271,8.5271,8.2789,8.3534,71200.0
2009-02-17 10:00:00,10.1,10.16,10.09,10.1,20200.0,8.3534,8.403,8.3451,8.3534,20200.0
2009-02-17 10:30:00,10.12,10.23,10.12,10.2,25700.0,8.3699,8.4609,8.3699,8.4361,25700.0
2009-02-17 11:00:00,10.19,10.2,10.14,10.16,23700.0,8.4278,8.4361,8.3865,8.403,23700.0
2009-02-17 11:30:00,10.15,10.16,10.1,10.12,12900.0,8.3947,8.403,8.3534,8.3699,12900.0
2009-02-17 12:00:00,10.15,10.15,10.09,10.11,8500.0,8.3947,8.3947,8.3451,8.3616,8500.0
2009-02-17 12:30:00,10.12,10.14,10.09,10.12,14400.0,8.3699,8.3865,8.3451,8.3699,14400.0
2009-02-17 13:00:00,10.11,10.14,10.09,10.09,13700.0,8.3616,8.3865,8.3451,8.3451,13700.0
2009-02-17 13:30:00,10.09,10.19,10.09,10.12,6300.0,8.3451,8.4278,8.3451,8.3699,6300.0
2009-02-17 14:00:00,10.11,10.2,10.11,10.13,28700.0,8.3616,8.4361,8.3616,8.3782,28700.0
2009-02-17 14:30:00,10.15,10.18,10.13,10.13,8200.0,8.3947,8.4195,8.3782,8.3782,8200.0
2009-02-17 15:00:00,10.12,10.16,10.1,10.1,21800.0,8.3699,8.403,8.3534,8.3534,21800.0
2009-02-17 15:30:00,10.1,10.19,10.07,10.07,25400.0,8.3534,8.4278,8.3286,8.3286,25400.0
2009-02-18 09:30:00,10.24,10.43,10.15,10.15,22100.0,8.4692,8.6263,8.3947,8.3947,22100.0
2009-02-18 10:00:00,10.15,10.15,10.1,10.13,31700.0,8.3947,8.3947,8.3534,8.3782,31700.0
2009-02-18 10:30:00,10.16,10.22,10.16,10.19,9900.0,8.403,8.4526,8.403,8.4278,9900.0
2009-02-18 11:00:00,10.16,10.29,10.16,10.28,2400.0,8.403,8.5105,8.403,8.5022,2400.0
2009-02-18 11:30:00,10.26,10.27,10.22,10.25,19100.0,8.4857,8.494,8.4526,8.4774,19100.0
2009-02-18 12:00:00,10.28,10.32,10.25,10.25,3900.0,8.5022,8.5353,8.4774,8.4774,3900.0
2009-02-18 12:30:00,10.27,10.27,10.2,10.25,10300.0,8.494,8.494,8.4361,8.4774,10300.0
2009-02-18 13:00:00,10.25,10.27,10.18,10.21,3300.0,8.4774,8.494,8.4195,8.4443,3300.0
2009-02-18 13:30:00,10.24,10.24,10.16,10.18,11100.0,8.4692,8.4692,8.403,8.4195,11100.0
2009-02-18 14:00:00,10.18,10.21,10.13,10.18,6700.0,8.4195,8.4443,8.3782,8.4195,6700.0
2009-02-18 14:30:00,10.18,10.2,10.11,10.19,53500.0,8.4195,8.4361,8.3616,8.4278,53500.0
2009-02-18 15:00:00,10.2,10.24,10.16,10.16,54100.0,8.4361,8.4692,8.403,8.403,54100.0
2009-02-18 15:30:00,10.16,10.22,10.16,10.18,21400.0,8.403,8.4526,8.403,8.4195,21400.0
2009-02-19 09:30:00,10.36,10.42,10.36,10.4,12800.0,8.5684,8.618,8.5684,8.6015,12800.0
2009-02-19 10:00:00,10.39,10.39,10.28,10.28,1800.0,8.5932,8.5932,8.5022,8.5022,1800.0
2009-02-19 10:30:00,10.28,10.29,10.24,10.24,11300.0,8.5022,8.5105,8.4692,8.4692,11300.0
2009-02-19 11:00:00,10.26,10.32,10.25,10.29,12000.0,8.4857,8.5353,8.4774,8.5105,12000.0
2009-02-19 11:30:00,10.27,10.27,10.23,10.23,5300.0,8.494,8.494,8.4609,8.4609,5300.0
2009-02-19 12:00:00,10.23,10.23,10.17,10.18,12000.0,8.4609,8.4609,8.4113,8.4195,12000.0
2009-02-19 12:30:00,10.18,10.2,10.18,10.19,8500.0,8.4195,8.4361,8.4195,8.4278,8500.0
2009-02-19 13:00:00,10.18,10.27,10.18,10.27,6500.0,8.4195,8.494,8.4195,8.494,6500.0
2009-02-19 13:30:00,10.24,10.25,10.24,10.24,4900.0,8.4692,8.4774,8.4692,8.4692,4900.0
2009-02-19 14:00:00,10.22,10.24,10.18,10.23,11400.0,8.4526,8.4692,8.4195,8.4609,11400.0
2009-02-19 14:30:00,10.19,10.19,10.16,10.18,7600.0,8.4278,8.4278,8.403,8.4195,7600.0
2009-02-19 15:00:00,10.17,10.19,10.13,10.19,24500.0,8.4113,8.4278,8.3782,8.4278,24500.0
2009-02-19 15:30:00,10.18,10.19,10.1,10.14,46800.0,8.4195,8.4278,8.3534,8.3865,46800.0
2009-02-20 09:30:00,10.0,10.07,9.95,10.05,63500.0,8.2707,8.3286,8.2293,8.312,63500.0
2009-02-20 10:00:00,10.05,10.12,10.02,10.06,10100.0,8.312,8.3699,8.2872,8.3203,10100.0
2009-02-20 10:30:00,10.03,10.08,9.98,9.99,23400.0,8.2955,8.3368,8.2541,8.2624,23400.0
2009-02-20 11:00:00,9.99,10.02,9.92,9.93,14600.0,8.2624,8.2872,8.2045,8.2128,14600.0
2009-02-20 11:30:00,9.93,9.98,9.91,9.94,10700.0,8.2128,8.2541,8.1962,8.221,10700.0
2009-02-20 12:00:00,9.94,9.99,9.94,9.96,11200.0,8.221,8.2624,8.221,8.2376,11200.0
2009-02-20 12:30:00,9.95,9.96,9.9,9.9,15000.0,8.2293,8.2376,8.188,8.188,15000.0
2009-02-20 13:00:00,9.9,9.91,9.83,9.9,31100.0,8.188,8.1962,8.1301,8.188,31100.0
2009-02-20 13:30:00,9.87,9.95,9.83,9.91,43000.0,8.1631,8.2293,8.1301,8.1962,43000.0
2009-02-20 14:00:00,9.92,10.06,9.88,10.0,19000.0,8.2045,8.3203,8.1714,8.2707,19000.0
2009-02-20 14:30:00,9.99,10.12,9.99,10.05,24200.0,8.2624,8.3699,8.2624,8.312,24200.0
2009-02-20 15:00:00,10.02,10.08,10.01,10.01,24600.0,8.2872,8.3368,8.2789,8.2789,24600.0
2009-02-20 15:30:00,10.0,10.07,9.95,10.02,42900.0,8.2707,8.3286,8.2293,8.2872,42900.0
2009-02-23 09:30:00,10.12,10.3,10.06,10.06,39200.0,8.3699,8.5188,8.3203,8.3203,39200.0
2009-02-23 10:00:00,10.05,10.08,9.97,9.99,3100.0,8.312,8.3368,8.2459,8.2624,3100.0
2009-02-23 10:30:00,9.97,10.0,9.91,9.99,12700.0,8.2459,8.2707,8.1962,8.2624,12700.0
2009-02-23 11:00:00,9.97,10.0,9.93,9.98,13300.0,8.2459,8.2707,8.2128,8.2541,13300.0
2009-02-23 11:30:00,9.96,9.96,9.88,9.91,16700.0,8.2376,8.2376,8.1714,8.1962,16700.0
2009-02-23 12:00:00,9.9,9.9,9.84,9.87,11900.0,8.188,8.188,8.1383,8.1631,11900.0
2009-02-23 12:30:00,9.87,9.89,9.8,9.8,23200.0,8.1631,8.1797,8.1053,8.1053,23200.0
2009-02-23 13:00:00,9.81,9.88,9.8,9.82,6000.0,8.1135,8.1714,8.1053,8.1218,6000.0
2009-02-23 13:30:00,9.83,9.86,9.8,9.8,10300.0,8.1301,8.1549,8.1053,8.1053,10300.0
2009-02-23 14:00:00,9.8,9.95,9.8,9.94,29600.0,8.1053,8.2293,8.1053,8.221,29600.0
2009-02-23 14:30:00,9.93,9.95,9.8,9.8,29200.0,8.2128,8.2293,8.1053,8.1053,29200.0
2009-02-23 15:00:00,9.8,9.84,9.76,9.81,56400.0,8.1053,8.1383,8.0722,8.1135,56400.0
2009-02-23 15:30:00,9.81,9.84,9.75,9.77,74000.0,8.1135,8.1383,8.0639,8.0804,74000.0
2009-02-24 09:30:00,9.93,10.15,9.92,9.94,38100.0,8.2128,8.3947,8.2045,8.221,38100.0
2009-02-24 10:00:00,9.91,9.91,9.83,9.89,13400.0,8.1962,8.1962,8.1301,8.1797,13400.0
2009-02-24 10:30:00,9.91,10.04,9.9,9.98,24000.0,8.1962,8.3037,8.188,8.2541,24000.0
2009-02-24 11:00:00,9.95,10.01,9.95,9.96,7400.0,8.2293,8.2789,8.2293,8.2376,7400.0
2009-02-24 11:30:00,9.96,9.97,9.92,9.92,11800.0,8.2376,8.2459,8.2045,8.2045,11800.0
2009-02-24 12:00:00,9.92,9.94,9.91,9.94,12600.0,8.2045,8.221,8.1962,8.221,12600.0
2009-02-24 12:30:00,9.95,10.03,9.95,10.01,23000.0,8.2293,8.2955,8.2293,8.2789,23000.0
2009-02-24 13:00:00,10.02,10.1,9.97,10.1,62600.0,8.2872,8.3534,8.2459,8.3534,62600.0
2009-02-24 13:30:00,10.1,10.19,10.08,10.17,49600.0,8.3534,8.4278,8.3368,8.4113,49600.0
2009-02-24 14:00:00,10.17,10.25,10.12,10.23,31000.0,8.4113,8.4774,8.3699,8.4609,31000.0
2009-02-24 14:30:00,10.21,10.24,10.17,10.24,19500.0,8.4443,8.4692,8.4113,8.4692,19500.0
2009-02-24 15:00:00,10.21,10.31,10.2,10.26,84700.0,8.4443,8.5271,8.4361,8.4857,84700.0
2009-02-24 15:30:00,10.27,10.28,10.2,10.23,67100.0,8.494,8.5022,8.4361,8.4609,67100.0
2009-02-25 09:30:00,10.13,10.13,9.97,10.0,8000.0,8.3782,8.3782,8.2459,8.2707,8000.0
2009-02-25 10:00:00,9.94,9.99,9.91,9.94,9300.0,8.221,8.2624,8.1962,8.221,9300.0
2009-02-25 10:30:00,9.93,9.94,9.91,9.94,6400.0,8.2128,8.221,8.1962,8.221,6400.0
2009-02-25 11:00:00,9.93,10.0,9.93,10.0,21700.0,8.2128,8.2707,8.2128,8.2707,21700.0
2009-02-25 11:30:00,9.98,10.04,9.98,10.0,27600.0,8.2541,8.3037,8.2541,8.2707,27600.0
2009-02-25 12:00:00,9.98,10.01,9.95,9.96,9700.0,8.2541,8.2789,8.2293,8.2376,9700.0
2009-02-25 12:30:00,9.94,9.94,9.91,9.94,9500.0,8.221,8.221,8.1962,8.221,9500.0
2009-02-25 13:00:00,9.95,9.96,9.94,9.94,11300.0,8.2293,8.2376,8.221,8.221,11300.0
2009-02-25 13:30:00,9.94,10.06,9.94,10.06,4000.0,8.221,8.3203,8.221,8.3203,4000.0
2009-02-25 14:00:00,10.09,10.09,9.94,10.01,19500.0,8.3451,8.3451,8.221,8.2789,19500.0
2009-02-25 14:30:00,10.01,10.13,9.98,10.08,5400.0,8.2789,8.3782,8.2541,8.3368,5400.0
2009-02-25 15:00:00,10.08,10.21,10.08,10.19,1800.0,8.3368,8.4443,8.3368,8.4278,1800.0
2009-02-25 15:30:00,10.17,10.22,10.04,10.07,50800.0,8.4113,8.4526,8.3037,8.3286,50800.0
2009-02-26 09:30:00,10.08,10.17,10.06,10.12,21300.0,8.3368,8.4113,8.3203,8.3699,21300.0
2009-02-26 10:00:00,10.13,10.18,10.12,10.18,26300.0,8.3782,8.4195,8.3699,8.4195,26300.0
2009-02-26 10:30:00,10.16,10.21,10.16,10.21,9500.0,8.403,8.4443,8.403,8.4443,9500.0
2009-02-26 11:00:00,10.2,10.2,10.15,10.15,12200.0,8.4361,8.4361,8.3947,8.3947,12200.0
2009-02-26 11:30:00,10.15,10.15,10.04,10.09,17400.0,8.3947,8.3947,8.3037,8.3451,17400.0
2009-02-26 12:00:00,10.14,10.14,10.03,10.03,8100.0,8.3865,8.3865,8.2955,8.2955,8100.0
2009-02-26 12:30:00,10.05,10.11,10.05,10.11,500.0,8.312,8.3616,8.312,8.3616,500.0
2009-02-26 13:00:00,10.0,10.05,9.98,10.05,21500.0,8.2707,8.312,8.2541,8.312,21500.0
2009-02-26 13:30:00,10.03,10.06,10.03,10.06,11700.0,8.2955,8.3203,8.2955,8.3203,11700.0
2009-02-26 14:00:00,10.02,10.06,10.01,10.04,4000.0,8.2872,8.3203,8.2789,8.3037,4000.0
2009-02-26 14:30:00,10.01,10.03,9.95,9.95,15600.0,8.2789,8.2955,8.2293,8.2293,15600.0
2009-02-26 15:00:00,9.93,9.95,9.89,9.94,14200.0,8.2128,8.2293,8.1797,8.221,14200.0
2009-02-26 15:30:00,9.92,9.97,9.9,9.92,18500.0,8.2045,8.2459,8.188,8.2045,18500.0
2009-02-27 09:30:00,9.68,9.79,9.63,9.74,46200.0,8.006,8.097,7.9647,8.0556,46200.0
2009-02-27 10:00:00,9.72,9.77,9.65,9.73,21000.0,8.0391,8.0804,7.9812,8.0474,21000.0
2009-02-27 10:30:00,9.75,9.75,9.7,9.7,6500.0,8.0639,8.0639,8.0225,8.0225,6500.0
2009-02-27 11:00:00,9.73,9.74,9.68,9.71,6800.0,8.0474,8.0556,8.006,8.0308,6800.0
2009-02-27 11:30:00,9.73,9.8,9.72,9.77,16900.0,8.0474,8.1053,8.0391,8.0804,16900.0
2009-02-27 12:00:00,9.79,9.8,9.74,9.79,6800.0,8.097,8.1053,8.0556,8.097,6800.0
2009-02-27 12:30:00,9.77,9.78,9.73,9.76,14200.0,8.0804,8.0887,8.0474,8.0722,14200.0
2009-02-27 13:00:00,9.76,9.76,9.76,9.76,0.0,8.0722,8.0722,8.0722,8.0722,0.0
2009-02-27 13:30:00,9.8,9.8,9.73,9.76,5000.0,8.1053,8.1053,8.0474,8.0722,5000.0
2009-02-27 14:00:00,9.75,9.83,9.7,9.72,11800.0,8.0639,8.1301,8.0225,8.0391,11800.0
2009-02-27 14:30:00,9.7,9.76,9.69,9.75,10200.0,8.0225,8.0722,8.0143,8.0639,10200.0
2009-02-27 15:00:00,9.73,9.73,9.64,9.66,9900.0,8.0474,8.0474,7.9729,7.9895,9900.0
2009-02-27 15:30:00,9.65,9.72,9.63,9.63,8200.0,7.9812,8.0391,7.9647,7.9647,8200.0
2009-03-02 09:30:00,9.44,9.73,9.27,9.29,50700.0,7.8075,8.0474,7.6669,7.6834,50700.0
2009-03-02 10:00:00,9.31,9.32,9.19,9.23,60400.0,7.7,7.7083,7.6007,7.6338,60400.0
2009-03-02 10:30:00,9.24,9.27,9.2,9.21,54500.0,7.6421,7.6669,7.609,7.6173,54500.0
2009-03-02 11:00:00,9.22,9.22,9.15,9.18,37900.0,7.6256,7.6256,7.5677,7.5925,37900.0
2009-03-02 11:30:00,9.18,9.18,9.1,9.1,23400.0,7.5925,7.5925,7.5263,7.5263,23400.0
2009-03-02 12:00:00,9.11,9.15,9.1,9.13,13200.0,7.5346,7.5677,7.5263,7.5511,13200.0
2009-03-02 12:30:00,9.13,9.15,9.1,9.1,15900.0,7.5511,7.5677,7.5263,7.5263,15900.0
2009-03-02 13:00:00,9.11,9.11,9.03,9.05,23000.0,7.5346,7.5346,7.4684,7.485,23000.0
2009-03-02 13:30:00,9.05,9.11,9.04,9.11,13500.0,7.485,7.5346,7.4767,7.5346,13500.0
2009-03-02 14:00:00,9.11,9.12,9.06,9.08,12900.0,7.5346,7.5428,7.4932,7.5098,12900.0
2009-03-02 14:30:00,9.07,9.14,9.04,9.1,48000.0,7.5015,7.5594,7.4767,7.5263,48000.0
2009-03-02 15:00:00,9.11,9.12,9.01,9.07,42600.0,7.5346,7.5428,7.4519,7.5015,42600.0
2009-03-02 15:30:00,9.08,9.12,9.03,9.07,91800.0,7.5098,7.5428,7.4684,7.5015,91800.0
2009-03-03 09:30:00,9.25,9.32,9.15,9.15,32200.0,7.6504,7.7083,7.5677,7.5677,32200.0
2009-03-03 10:00:00,9.17,9.21,9.14,9.16,9700.0,7.5842,7.6173,7.5594,7.5759,9700.0
2009-03-03 10:30:00,9.17,9.19,9.12,9.12,6200.0,7.5842,7.6007,7.5428,7.5428,6200.0
2009-03-03 11:00:00,9.12,9.16,9.05,9.1,29300.0,7.5428,7.5759,7.485,7.5263,29300.0
2009-03-03 11:30:00,9.12,9.12,9.05,9.05,34700.0,7.5428,7.5428,7.485,7.485,34700.0
2009-03-03 12:00:00,9.07,9.18,9.06,9.18,15000.0,7.5015,7.5925,7.4932,7.5925,15000.0
2009-03-03 12:30:00,9.18,9.18,9.1,9.1,7900.0,7.5925,7.5925,7.5263,7.5263,7900.0
2009-03-03 13:00:00,9.1,9.16,9.07,9.13,10900.0,7.5263,7.5759,7.5015,7.5511,10900.0
2009-03-03 13:30:00,9.06,9.12,9.06,9.12,18700.0,7.4932,7.5428,7.4932,7.5428,18700.0
2009-03-03 14:00:00,9.17,9.2,9.13,9.19,25100.0,7.5842,7.609,7.5511,7.6007,25100.0
2009-03-03 14:30:00,9.21,9.28,9.2,9.27,15800.0,7.6173,7.6752,7.609,7.6669,15800.0
2009-03-03 15:00:00,9.26,9.26,9.13,9.14,11700.0,7.6586,7.6586,7.5511,7.5594,11700.0
2009-03-03 15:30:00,9.14,9.2,9.1,9.19,145800.0,7.5594,7.609,7.5263,7.6007,145800.0
2009-03-04 09:30:00,9.46,9.55,9.4,9.43,31100.0,7.824,7.8985,7.7744,7.7992,31100.0
2009-03-04 10:00:00,9.43,9.49,9.36,9.41,15500.0,7.7992,7.8489,7.7413,7.7827,15500.0
2009-03-04 10:30:00,9.44,9.52,9.44,9.48,13800.0,7.8075,7.8737,7.8075,7.8406,13800.0
2009-03-04 11:00:00,9.47,9.55,9.47,9.55,11700.0,7.8323,7.8985,7.8323,7.8985,11700.0
2009-03-04 11:30:00,9.55,9.57,9.51,9.55,13500.0,7.8985,7.915,7.8654,7.8985,13500.0
2009-03-04 12:00:00,9.55,9.55,9.48,9.52,7000.0,7.8985,7.8985,7.8406,7.8737,7000.0
2009-03-04 12:30:00,9.51,9.54,9.49,9.49,9600.0,7.8654,7.8902,7.8489,7.8489,9600.0
2009-03-04 13:00:00,9.49,9.5,9.43,9.5,4300.0,7.8489,7.8571,7.7992,7.8571,4300.0
2009-03-04 13:30:00,9.49,9.52,9.49,9.52,13400.0,7.8489,7.8737,7.8489,7.8737,13400.0
2009-03-04 14:00:00,9.52,9.59,9.5,9.56,9800.0,7.8737,7.9316,7.8571,7.9068,9800.0
2009-03-04 14:30:00,9.54,9.61,9.54,9.6,20700.0,7.8902,7.9481,7.8902,7.9398,20700.0
2009-03-04 15:00:00,9.61,9.68,9.61,9.67,5800.0,7.9481,8.006,7.9481,7.9977,5800.0
2009-03-04 15:30:00,9.67,9.67,9.51,9.53,25000.0,7.9977,7.9977,7.8654,7.8819,25000.0
2009-03-05 09:30:00,9.2,9.2,9.01,9.05,47600.0,7.609,7.609,7.4519,7.485,47600.0
2009-03-05 10:00:00,9.07,9.14,9.05,9.07,29100.0,7.5015,7.5594,7.485,7.5015,29100.0
2009-03-05 10:30:00,9.09,9.1,9.0,9.03,19000.0,7.518,7.5263,7.4436,7.4684,19000.0
2009-03-05 11:00:00,9.0,9.03,8.93,8.94,42200.0,7.4436,7.4684,7.3857,7.394,42200.0
2009-03-05 11:30:00,8.94,9.02,8.91,8.96,28300.0,7.394,7.4601,7.3692,7.4105,28300.0
2009-03-05 12:00:00,8.96,8.97,8.9,8.95,22400.0,7.4105,7.4188,7.3609,7.4022,22400.0
2009-03-05 12:30:00,8.98,8.99,8.93,8.94,6500.0,7.4271,7.4353,7.3857,7.394,6500.0
2009-03-05 13:00:00,8.95,9.03,8.94,8.96,21000.0,7.4022,7.4684,7.394,7.4105,21000.0
2009-03-05 13:30:00,8.97,9.01,8.92,9.01,17100.0,7.4188,7.4519,7.3774,7.4519,17100.0
2009-03-05 14:00:00,9.01,9.01,8.94,8.94,37100.0,7.4519,7.4519,7.394,7.394,37100.0
2009-03-05 14:30:00,8.96,9.01,8.96,8.98,13800.0,7.4105,7.4519,7.4105,7.4271,13800.0
2009-03-05 15:00:00,8.97,9.04,8.96,8.99,33000.0,7.4188,7.4767,7.4105,7.4353,33000.0
2009-03-05 15:30:00,8.97,9.04,8.93,9.03,84400.0,7.4188,7.4767,7.3857,7.4684,84400.0
2009-03-06 09:30:00,9.19,9.4,9.18,9.27,43800.0,7.6007,7.7744,7.5925,7.6669,43800.0
2009-03-06 10:00:00,9.25,9.25,9.16,9.16,3900.0,7.6504,7.6504,7.5759,7.5759,3900.0
2009-03-06 10:30:00,9.19,9.23,9.04,9.04,24600.0,7.6007,7.6338,7.4767,7.4767,24600.0
2009-03-06 11:00:00,9.05,9.13,9.04,9.1,29000.0,7.485,7.5511,7.4767,7.5263,29000.0
2009-03-06 11:30:00,9.1,9.13,9.08,9.12,29400.0,7.5263,7.5511,7.5098,7.5428,29400.0
2009-03-06 12:00:00,9.09,9.16,9.09,9.11,12500.0,7.518,7.5759,7.518,7.5346,12500.0
2009-03-06 12:30:00,9.11,9.13,9.04,9.06,11600.0,7.5346,7.5511,7.4767,7.4932,11600.0
2009-03-06 13:00:00,9.04,9.08,9.0,9.02,7700.0,7.4767,7.5098,7.4436,7.4601,7700.0
2009-03-06 13:30:00,9.01,9.02,8.96,9.0,9800.0,7.4519,7.4601,7.4105,7.4436,9800.0
2009-03-06 14:00:00,9.01,9.03,8.97,9.01,8000.0,7.4519,7.4684,7.4188,7.4519,8000.0
2009-03-06 14:30:00,8.97,9.02,8.95,8.96,13400.0,7.4188,7.4601,7.4022,7.4105,13400.0
2009-03-06 15:00:00,8.95,9.01,8.95,8.98,4500.0,7.4022,7.4519,7.4022,7.4271,4500.0
2009-03-06 15:30:00,8.99,9.25,8.98,9.2,48700.0,7.4353,7.6504,7.4271,7.609,48700.0
2009-03-09 09:30:00,9.0,9.19,9.0,9.05,44100.0,7.4436,7.6007,7.4436,7.485,44100.0
2009-03-09 10:00:00,9.05,9.2,9.05,9.12,23400.0,7.485,7.609,7.485,7.5428,23400.0
2009-03-09 10:30:00,9.13,9.13,9.06,9.06,8900.0,7.5511,7.5511,7.4932,7.4932,8900.0
2009-03-09 11:00:00,9.07,9.08,9.01,9.08,16000.0,7.5015,7.5098,7.4519,7.5098,16000.0
2009-03-09 11:30:00,9.07,9.09,9.01,9.06,15900.0,7.5015,7.518,7.4519,7.4932,15900.0
2009-03-09 12:00:00,9.06,9.12,9.06,9.07,18800.0,7.4932,7.5428,7.4932,7.5015,18800.0
2009-03-09 12:30:00,9.06,9.08,9.02,9.02,7900.0,7.4932,7.5098,7.4601,7.4601,7900.0
2009-03-09 13:00:00,9.01,9.02,8.94,8.98,5500.0,7.4519,7.4601,7.394,7.4271,5500.0
2009-03-09 13:30:00,8.98,9.0,8.95,8.99,17600.0,7.4271,7.4436,7.4022,7.4353,17600.0
2009-03-09 14:00:00,9.0,9.01,8.94,8.94,46000.0,7.4436,7.4519,7.394,7.394,46000.0
2009-03-09 14:30:00,8.95,8.95,8.9,8.93,45700.0,7.4022,7.4022,7.3609,7.3857,45700.0
2009-03-09 15:00:00,8.94,8.95,8.87,8.9,27300.0,7.394,7.4022,7.3361,7.3609,27300.0
2009-03-09 15:30:00,8.91,8.95,8.82,8.95,84300.0,7.3692,7.4022,7.2947,7.4022,84300.0
2009-03-10 09:30:00,9.14,9.37,9.14,9.35,10200.0,7.5594,7.7496,7.5594,7.7331,10200.0
2009-03-10 10:00:00,9.35,9.44,9.35,9.36,9900.0,7.7331,7.8075,7.7331,7.7413,9900.0
2009-03-10 10:30:00,9.36,9.39,9.34,9.36,19300.0,7.7413,7.7662,7.7248,7.7413,19300.0
2009-03-10 11:00:00,9.33,9.41,9.33,9.4,32800.0,7.7165,7.7827,7.7165,7.7744,32800.0
2009-03-10 11:30:00,9.42,9.49,9.4,9.49,10200.0,7.791,7.8489,7.7744,7.8489,10200.0
2009-03-10 12:00:00,9.49,9.53,9.47,9.48,11200.0,7.8489,7.8819,7.8323,7.8406,11200.0
2009-03-10 12:30:00,9.49,9.49,9.43,9.43,4700.0,7.8489,7.8489,7.7992,7.7992,4700.0
2009-03-10 13:00:00,9.39,9.44,9.38,9.44,61100.0,7.7662,7.8075,7.7579,7.8075,61100.0
2009-03-10 13:30:00,9.43,9.49,9.42,9.43,87200.0,7.7992,7.8489,7.791,7.7992,87200.0
2009-03-10 14:00:00,9.42,9.46,9.4,9.44,31700.0,7.791,7.824,7.7744,7.8075,31700.0
2009-03-10 14:30:00,9.43,9.45,9.38,9.45,44300.0,7.7992,7.8158,7.7579,7.8158,44300.0
2009-03-10 15:00:00,9.48,9.5,9.44,9.5,10500.0,7.8406,7.8571,7.8075,7.8571,10500.0
2009-03-10 15:30:00,9.5,9.52,9.44,9.49,138500.0,7.8571,7.8737,7.8075,7.8489,138500.0
2009-03-11 09:30:00,9.49,9.72,9.47,9.67,79900.0,7.8489,8.0391,7.8323,7.9977,79900.0
2009-03-11 10:00:00,9.68,9.68,9.55,9.58,25600.0,8.006,8.006,7.8985,7.9233,25600.0
2009-03-11 10:30:00,9.59,9.63,9.58,9.6,24900.0,7.9316,7.9647,7.9233,7.9398,24900.0
2009-03-11 11:00:00,9.62,9.66,9.54,9.54,24700.0,7.9564,7.9895,7.8902,7.8902,24700.0
2009-03-11 11:30:00,9.55,9.55,9.49,9.54,14900.0,7.8985,7.8985,7.8489,7.8902,14900.0
2009-03-11 12:00:00,9.55,9.55,9.5,9.51,14200.0,7.8985,7.8985,7.8571,7.8654,14200.0
2009-03-11 12:30:00,9.52,9.52,9.5,9.5,18600.0,7.8737,7.8737,7.8571,7.8571,18600.0
2009-03-11 13:00:00,9.46,9.47,9.44,9.46,23200.0,7.824,7.8323,7.8075,7.824,23200.0
2009-03-11 13:30:00,9.47,9.49,9.46,9.47,10000.0,7.8323,7.8489,7.824,7.8323,10000.0
2009-03-11 14:00:00,9.48,9.52,9.38,9.4,15900.0,7.8406,7.8737,7.7579,7.7744,15900.0
2009-03-11 14:30:00,9.41,9.49,9.41,9.45,18500.0,7.7827,7.8489,7.7827,7.8158,18500.0
2009-03-11 15:00:00,9.47,9.55,9.45,9.53,28100.0,7.8323,7.8985,7.8158,7.8819,28100.0
2009-03-11 15:30:00,9.51,9.53,9.46,9.49,8000.0,7.8654,7.8819,7.824,7.8489,8000.0
2009-03-12 09:30:00,9.31,9.34,9.24,9.3,81000.0,7.7,7.7248,7.6421,7.6917,81000.0
2009-03-12 10:00:00,9.35,9.4,9.33,9.38,66800.0,7.7331,7.7744,7.7165,7.7579,66800.0
2009-03-12 10:30:00,9.39,9.41,9.35,9.41,20800.0,7.7662,7.7827,7.7331,7.7827,20800.0
2009-03-12 11:00:00,9.39,9.42,9.37,9.39,8700.0,7.7662,7.791,7.7496,7.7662,8700.0
2009-03-12 11:30:00,9.37,9.42,9.37,9.42,1800.0,7.7496,7.791,7.7496,7.791,1800.0
2009-03-12 12:00:00,9.42,9.42,9.38,9.4,2600.0,7.791,7.791,7.7579,7.7744,2600.0
2009-03-12 12:30:00,9.41,9.44,9.38,9.44,8800.0,7.7827,7.8075,7.7579,7.8075,8800.0
2009-03-12 13:00:00,9.44,9.45,9.42,9.45,8000.0,7.8075,7.8158,7.791,7.8158,8000.0
2009-03-12 13:30:00,9.44,9.48,9.44,9.46,3400.0,7.8075,7.8406,7.8075,7.824,3400.0
2009-03-12 14:00:00,9.48,9.52,9.45,9.5,10400.0,7.8406,7.8737,7.8158,7.8571,10400.0
2009-03-12 14:30:00,9.51,9.62,9.51,9.62,26900.0,7.8654,7.9564,7.8654,7.9564,26900.0
2009-03-12 15:00:00,9.59,9.63,9.54,9.57,69700.0,7.9316,7.9647,7.8902,7.915,69700.0
2009-03-12 15:30:00,9.55,9.64,9.55,9.64,30700.0,7.8985,7.9729,7.8985,7.9729,30700.0
2009-03-13 09:30:00,9.65,9.74,9.65,9.74,9500.0,7.9812,8.0556,7.9812,8.0556,9500.0
2009-03-13 10:00:00,9.68,9.78,9.68,9.69,8400.0,8.006,8.0887,8.006,8.0143,8400.0
2009-03-13 10:30:00,9.69,9.72,9.6,9.6,21000.0,8.0143,8.0391,7.9398,7.9398,21000.0
2009-03-13 11:00:00,9.6,9.64,9.58,9.61,8500.0,7.9398,7.9729,7.9233,7.9481,8500.0
2009-03-13 11:30:00,9.58,9.6,9.53,9.56,26000.0,7.9233,7.9398,7.8819,7.9068,26000.0
2009-03-13 12:00:00,9.55,9.56,9.55,9.55,9300.0,7.8985,7.9068,7.8985,7.8985,9300.0
2009-03-13 12:30:00,9.53,9.59,9.52,9.59,15700.0,7.8819,7.9316,7.8737,7.9316,15700.0
2009-03-13 13:00:00,9.59,9.63,9.59,9.63,8500.0,7.9316,7.9647,7.9316,7.9647,8500.0
2009-03-13 13:30:00,9.63,9.63,9.6,9.63,15700.0,7.9647,7.9647,7.9398,7.9647,15700.0
2009-03-13 14:00:00,9.65,9.66,9.6,9.6,33600.0,7.9812,7.9895,7.9398,7.9398,33600.0
2009-03-13 14:30:00,9.63,9.69,9.62,9.66,15600.0,7.9647,8.0143,7.9564,7.9895,15600.0
2009-03-13 15:00:00,9.65,9.71,9.65,9.69,11000.0,7.9812,8.0308,7.9812,8.0143,11000.0
2009-03-13 15:30:00,9.68,9.68,9.62,9.66,21100.0,8.006,8.006,7.9564,7.9895,21100.0
2009-03-16 09:30:00,9.84,9.98,9.84,9.89,21400.0,8.1383,8.2541,8.1383,8.1797,21400.0
2009-03-16 10:00:00,9.88,9.92,9.83,9.83,15700.0,8.1714,8.2045,8.1301,8.1301,15700.0
2009-03-16 10:30:00,9.85,9.96,9.85,9.94,92200.0,8.1466,8.2376,8.1466,8.221,92200.0
2009-03-16 11:00:00,9.94,10.0,9.94,9.99,24600.0,8.221,8.2707,8.221,8.2624,24600.0
2009-03-16 11:30:00,10.0,10.03,9.98,9.99,7000.0,8.2707,8.2955,8.2541,8.2624,7000.0
2009-03-16 12:00:00,9.99,10.02,9.96,10.0,21800.0,8.2624,8.2872,8.2376,8.2707,21800.0
2009-03-16 12:30:00,10.01,10.05,10.01,10.04,5800.0,8.2789,8.312,8.2789,8.3037,5800.0
2009-03-16 13:00:00,10.03,10.04,10.01,10.02,4800.0,8.2955,8.3037,8.2789,8.2872,4800.0
2009-03-16 13:30:00,10.02,10.04,10.0,10.02,21000.0,8.2872,8.3037,8.2707,8.2872,21000.0
2009-03-16 14:00:00,10.02,10.03,9.99,10.01,31800.0,8.2872,8.2955,8.2624,8.2789,31800.0
2009-03-16 14:30:00,10.01,10.02,9.98,9.98,14500.0,8.2789,8.2872,8.2541,8.2541,14500.0
2009-03-16 15:00:00,9.98,9.98,9.84,9.9,24300.0,8.2541,8.2541,8.1383,8.188,24300.0
2009-03-16 15:30:00,9.9,9.99,9.83,9.83,60000.0,8.188,8.2624,8.1301,8.1301,60000.0
2009-03-17 09:30:00,9.85,9.86,9.68,9.75,16200.0,8.1466,8.1549,8.006,8.0639,16200.0
2009-03-17 10:00:00,9.83,9.85,9.81,9.82,3500.0,8.1301,8.1466,8.1135,8.1218,3500.0
2009-03-17 10:30:00,9.81,9.86,9.81,9.86,2500.0,8.1135,8.1549,8.1135,8.1549,2500.0
2009-03-17 11:00:00,9.83,9.85,9.8,9.83,4300.0,8.1301,8.1466,8.1053,8.1301,4300.0
2009-03-17 11:30:00,9.81,9.81,9.77,9.81,1800.0,8.1135,8.1135,8.0804,8.1135,1800.0
2009-03-17 12:00:00,9.81,9.87,9.8,9.85,3700.0,8.1135,8.1631,8.1053,8.1466,3700.0
2009-03-17 12:30:00,9.88,9.92,9.83,9.9,8900.0,8.1714,8.2045,8.1301,8.188,8900.0
2009-03-17 13:00:00,9.89,9.95,9.87,9.92,8500.0,8.1797,8.2293,8.1631,8.2045,8500.0
2009-03-17 13:30:00,9.92,9.97,9.91,9.91,16800.0,8.2045,8.2459,8.1962,8.1962,16800.0
2009-03-17 14:00:00,9.88,9.9,9.85,9.85,30500.0,8.1714,8.188,8.1466,8.1466,30500.0
2009-03-17 14:30:00,9.83,9.98,9.83,9.96,18400.0,8.1301,8.2541,8.1301,8.2376,18400.0
2009-03-17 15:00:00,9.95,10.01,9.93,9.95,30100.0,8.2293,8.2789,8.2128,8.2293,30100.0
2009-03-17 15:30:00,9.96,10.02,9.93,10.01,36500.0,8.2376,8.2872,8.2128,8.2789,36500.0
2009-03-18 09:30:00,10.0,10.0,9.9,9.94,20600.0,8.2707,8.2707,8.188,8.221,20600.0
2009-03-18 10:00:00,9.95,9.96,9.87,9.88,41100.0,8.2293,8.2376,8.1631,8.1714,41100.0
2009-03-18 10:30:00,9.87,9.9,9.86,9.9,20600.0,8.1631,8.188,8.1549,8.188,20600.0
2009-03-18 11:00:00,9.94,9.94,9.91,9.91,600.0,8.221,8.221,8.1962,8.1962,600.0
2009-03-18 11:30:00,9.93,9.93,9.89,9.91,3700.0,8.2128,8.2128,8.1797,8.1962,3700.0
2009-03-18 12:00:00,9.94,10.0,9.93,9.98,7800.0,8.221,8.2707,8.2128,8.2541,7800.0
2009-03-18 12:30:00,10.0,10.03,10.0,10.02,900.0,8.2707,8.2955,8.2707,8.2872,900.0
2009-03-18 13:00:00,10.02,10.03,9.97,9.98,6500.0,8.2872,8.2955,8.2459,8.2541,6500.0
2009-03-18 13:30:00,9.97,10.04,9.97,10.01,8800.0,8.2459,8.3037,8.2459,8.2789,8800.0
2009-03-18 14:00:00,10.0,10.23,10.0,10.2,26000.0,8.2707,8.4609,8.2707,8.4361,26000.0
2009-03-18 14:30:00,10.22,10.29,10.12,10.29,41700.0,8.4526,8.5105,8.3699,8.5105,41700.0
2009-03-18 15:00:00,10.22,10.24,10.06,10.16,41400.0,8.4526,8.4692,8.3203,8.403,41400.0
2009-03-18 15:30:00,10.18,10.26,10.1,10.22,33500.0,8.4195,8.4857,8.3534,8.4526,33500.0
2009-03-19 09:30:00,10.31,10.34,10.18,10.18,30700.0,8.5271,8.5519,8.4195,8.4195,30700.0
2009-03-19 10:00:00,10.2,10.25,10.16,10.24,33500.0,8.4361,8.4774,8.403,8.4692,33500.0
2009-03-19 10:30:00,10.26,10.28,10.23,10.24,7000.0,8.4857,8.5022,8.4609,8.4692,7000.0
2009-03-19 11:00:00,10.26,10.26,10.2,10.2,10600.0,8.4857,8.4857,8.4361,8.4361,10600.0
2009-03-19 11:30:00,10.2,10.2,10.12,10.15,8100.0,8.4361,8.4361,8.3699,8.3947,8100.0
2009-03-19 12:00:00,10.17,10.18,10.14,10.14,11500.0,8.4113,8.4195,8.3865,8.3865,11500.0
2009-03-19 12:30:00,10.18,10.25,10.18,10.23,12700.0,8.4195,8.4774,8.4195,8.4609,12700.0
2009-03-19 13:00:00,10.22,10.23,10.19,10.23,5800.0,8.4526,8.4609,8.4278,8.4609,5800.0
2009-03-19 13:30:00,10.24,10.26,10.21,10.24,7500.0,8.4692,8.4857,8.4443,8.4692,7500.0
2009-03-19 14:00:00,10.26,10.29,10.18,10.2,15400.0,8.4857,8.5105,8.4195,8.4361,15400.0
2009-03-19 14:30:00,10.19,10.22,10.13,10.17,9300.0,8.4278,8.4526,8.3782,8.4113,9300.0
2009-03-19 15:00:00,10.19,10.2,10.15,10.16,3300.0,8.4278,8.4361,8.3947,8.403,3300.0
2009-03-19 15:30:00,10.16,10.2,10.13,10.14,22300.0,8.403,8.4361,8.3782,8.3865,22300.0
2009-03-20 09:30:00,10.19,10.27,10.19,10.24,34100.0,8.4278,8.494,8.4278,8.4692,34100.0
2009-03-20 10:00:00,10.25,10.25,10.19,10.23,25400.0,8.4774,8.4774,8.4278,8.4609,25400.0
2009-03-20 10:30:00,10.23,10.28,10.21,10.28,10200.0,8.4609,8.5022,8.4443,8.5022,10200.0
2009-03-20 11:00:00,10.29,10.29,10.2,10.2,4300.0,8.5105,8.5105,8.4361,8.4361,4300.0
2009-03-20 11:30:00,10.2,10.21,10.18,10.2,3700.0,8.4361,8.4443,8.4195,8.4361,3700.0
2009-03-20 12:00:00,10.21,10.24,10.19,10.24,3100.0,8.4443,8.4692,8.4278,8.4692,3100.0
2009-03-20 12:30:00,10.2,10.24,10.13,10.13,5900.0,8.4361,8.4692,8.3782,8.3782,5900.0
2009-03-20 13:00:00,10.15,10.16,10.08,10.08,3000.0,8.3947,8.403,8.3368,8.3368,3000.0
2009-03-20 13:30:00,10.1,10.1,10.02,10.06,7900.0,8.3534,8.3534,8.2872,8.3203,7900.0
2009-03-20 14:00:00,10.02,10.04,9.97,10.03,61100.0,8.2872,8.3037,8.2459,8.2955,61100.0
2009-03-20 14:30:00,10.04,10.07,9.98,10.07,20300.0,8.3037,8.3286,8.2541,8.3286,20300.0
2009-03-20 15:00:00,10.09,10.15,10.08,10.12,28000.0,8.3451,8.3947,8.3368,8.3699,28000.0
2009-03-20 15:30:00,10.13,10.15,10.05,10.09,63900.0,8.3782,8.3947,8.312,8.3451,63900.0
2009-03-23 09:30:00,10.48,10.68,10.48,10.63,135100.0,8.6733,8.8389,8.6733,8.7975,135100.0
2009-03-23 10:00:00,10.63,10.7,10.63,10.7,16700.0,8.7975,8.8554,8.7975,8.8554,16700.0
2009-03-23 10:30:00,10.7,10.72,10.64,10.72,30300.0,8.8554,8.872,8.8058,8.872,30300.0
2009-03-23 11:00:00,10.73,10.76,10.71,10.76,46600.0,8.8802,8.9051,8.8637,8.9051,46600.0
2009-03-23 11:30:00,10.76,10.84,10.74,10.83,38200.0,8.9051,8.9713,8.8885,8.963,38200.0
2009-03-23 12:00:00,10.83,10.83,10.75,10.79,20800.0,8.963,8.963,8.8968,8.9299,20800.0
2009-03-23 12:30:00,10.81,10.81,10.76,10.76,7300.0,8.9465,8.9465,8.9051,8.9051,7300.0
2009-03-23 13:00:00,10.76,10.81,10.75,10.75,30900.0,8.9051,8.9465,8.8968,8.8968,30900.0
2009-03-23 13:30:00,10.72,10.76,10.7,10.72,9800.0,8.872,8.9051,8.8554,8.872,9800.0
2009-03-23 14:00:00,10.73,10.78,10.72,10.77,11500.0,8.8802,8.9216,8.872,8.9134,11500.0
2009-03-23 14:30:00,10.78,10.86,10.77,10.84,16500.0,8.9216,8.9878,8.9134,8.9713,16500.0
2009-03-23 15:00:00,10.84,10.88,10.83,10.87,14500.0,8.9713,9.0044,8.963,8.9961,14500.0
2009-03-23 15:30:00,10.87,11.0,10.83,10.97,55500.0,8.9961,9.1037,8.963,9.0789,55500.0
2009-03-24 09:30:00,10.47,10.6,10.47,10.57,41900.0,8.6651,8.7727,8.6651,8.7478,41900.0
2009-03-24 10:00:00,10.56,10.61,10.54,10.56,30100.0,8.7396,8.7809,8.723,8.7396,30100.0
2009-03-24 10:30:00,10.52,10.57,10.51,10.57,37600.0,8.7065,8.7478,8.6982,8.7478,37600.0
2009-03-24 11:00:00,10.56,10.66,10.56,10.65,43600.0,8.7396,8.8223,8.7396,8.814,43600.0
2009-03-24 11:30:00,10.65,10.68,10.6,10.63,13100.0,8.814,8.8389,8.7727,8.7975,13100.0
2009-03-24 12:00:00,10.6,10.66,10.57,10.66,11100.0,8.7727,8.8223,8.7478,8.8223,11100.0
2009-03-24 12:30:00,10.67,10.7,10.63,10.65,25300.0,8.8306,8.8554,8.7975,8.814,25300.0
2009-03-24 13:00:00,10.7,10.72,10.7,10.71,9800.0,8.8554,8.872,8.8554,8.8637,9800.0
2009-03-24 13:30:00,10.71,10.87,10.68,10.68,61900.0,8.8637,8.9961,8.8389,8.8389,61900.0
2009-03-24 14:00:00,10.68,10.75,10.67,10.7,19100.0,8.8389,8.8968,8.8306,8.8554,19100.0
2009-03-24 14:30:00,10.7,10.71,10.65,10.67,32100.0,8.8554,8.8637,8.814,8.8306,32100.0
2009-03-24 15:00:00,10.65,10.66,10.6,10.63,43200.0,8.814,8.8223,8.7727,8.7975,43200.0
2009-03-24 15:30:00,10.64,10.66,10.53,10.54,72200.0,8.8058,8.8223,8.7147,8.723,72200.0
2009-03-25 09:30:00,10.78,10.87,10.75,10.87,103500.0,8.9216,8.9961,8.8968,8.9961,103500.0
2009-03-25 10:00:00,10.87,10.94,10.85,10.89,37500.0,8.9961,9.054,8.9796,9.0127,37500.0
2009-03-25 10:30:00,10.89,10.97,10.88,10.9,31400.0,9.0127,9.0789,9.0044,9.0209,31400.0
2009-03-25 11:00:00,10.89,10.94,10.87,10.88,34300.0,9.0127,9.054,8.9961,9.0044,34300.0
2009-03-25 11:30:00,10.88,10.92,10.88,10.91,18400.0,9.0044,9.0375,9.0044,9.0292,18400.0
2009-03-25 12:00:00,10.92,10.96,10.85,10.87,32100.0,9.0375,9.0706,8.9796,8.9961,32100.0
2009-03-25 12:30:00,10.89,10.9,10.84,10.85,27900.0,9.0127,9.0209,8.9713,8.9796,27900.0
2009-03-25 13:00:00,10.86,10.89,10.77,10.77,13400.0,8.9878,9.0127,8.9134,8.9134,13400.0
2009-03-25 13:30:00,10.76,10.81,10.7,10.73,64700.0,8.9051,8.9465,8.8554,8.8802,64700.0
2009-03-25 14:00:00,10.71,10.71,10.62,10.64,44200.0,8.8637,8.8637,8.7892,8.8058,44200.0
2009-03-25 14:30:00,10.64,10.65,10.54,10.6,70200.0,8.8058,8.814,8.723,8.7727,70200.0
2009-03-25 15:00:00,10.56,10.73,10.56,10.73,33300.0,8.7396,8.8802,8.7396,8.8802,33300.0
2009-03-25 15:30:00,10.74,10.94,10.7,10.92,184600.0,8.8885,9.054,8.8554,9.0375,184600.0
2009-03-26 09:30:00,11.17,11.26,11.01,11.01,38100.0,9.2444,9.3189,9.112,9.112,38100.0
2009-03-26 10:00:00,11.07,11.1,11.0,11.0,6900.0,9.1616,9.1865,9.1037,9.1037,6900.0
2009-03-26 10:30:00,11.0,11.09,10.98,11.0,72900.0,9.1037,9.1782,9.0872,9.1037,72900.0
2009-03-26 11:00:00,11.04,11.11,11.04,11.09,5000.0,9.1368,9.1947,9.1368,9.1782,5000.0
2009-03-26 11:30:00,11.11,11.13,11.07,11.1,4000.0,9.1947,9.2113,9.1616,9.1865,4000.0
2009-03-26 12:00:00,11.09,11.17,11.07,11.15,9700.0,9.1782,9.2444,9.1616,9.2278,9700.0
2009-03-26 12:30:00,11.17,11.18,11.08,11.09,18200.0,9.2444,9.2527,9.1699,9.1782,18200.0
2009-03-26 13:00:00,11.1,11.2,11.1,11.17,15700.0,9.1865,9.2692,9.1865,9.2444,15700.0
2009-03-26 13:30:00,11.2,11.2,11.12,11.12,10300.0,9.2692,9.2692,9.203,9.203,10300.0
2009-03-26 14:00:00,11.18,11.18,11.14,11.16,4100.0,9.2527,9.2527,9.2196,9.2361,4100.0
2009-03-26 14:30:00,11.15,11.15,11.03,11.03,6700.0,9.2278,9.2278,9.1285,9.1285,6700.0
2009-03-26 15:00:00,11.08,11.2,11.04,11.2,18300.0,9.1699,9.2692,9.1368,9.2692,18300.0
2009-03-26 15:30:00,11.19,11.25,11.12,11.25,23400.0,9.2609,9.3106,9.203,9.3106,23400.0
2009-03-27 09:30:00,11.06,11.18,11.0,11.08,32900.0,9.1534,9.2527,9.1037,9.1699,32900.0
2009-03-27 10:00:00,11.1,11.11,11.04,11.08,28000.0,9.1865,9.1947,9.1368,9.1699,28000.0
2009-03-27 10:30:00,11.08,11.11,11.08,11.09,8600.0,9.1699,9.1947,9.1699,9.1782,8600.0
2009-03-27 11:00:00,11.08,11.1,11.06,11.09,12700.0,9.1699,9.1865,9.1534,9.1782,12700.0
2009-03-27 11:30:00,11.08,11.14,11.08,11.13,12500.0,9.1699,9.2196,9.1699,9.2113,12500.0
2009-03-27 12:00:00,11.13,11.14,11.1,11.1,9800.0,9.2113,9.2196,9.1865,9.1865,9800.0
2009-03-27 12:30:00,11.11,11.12,11.06,11.06,22200.0,9.1947,9.203,9.1534,9.1534,22200.0
2009-03-27 13:00:00,11.06,11.09,11.04,11.08,4600.0,9.1534,9.1782,9.1368,9.1699,4600.0
2009-03-27 13:30:00,11.09,11.09,11.02,11.02,14000.0,9.1782,9.1782,9.1203,9.1203,14000.0
2009-03-27 14:00:00,11.03,11.08,11.02,11.05,3800.0,9.1285,9.1699,9.1203,9.1451,3800.0
2009-03-27 14:30:00,11.05,11.08,11.04,11.07,2100.0,9.1451,9.1699,9.1368,9.1616,2100.0
2009-03-27 15:00:00,11.09,11.09,11.03,11.03,10900.0,9.1782,9.1782,9.1285,9.1285,10900.0
2009-03-27 15:30:00,11.03,11.07,10.98,11.01,42800.0,9.1285,9.1616,9.0872,9.112,42800.0
2009-03-30 09:30:00,10.75,10.83,10.5,10.6,75400.0,8.8968,8.963,8.6899,8.7727,75400.0
2009-03-30 10:00:00,10.59,10.62,10.57,10.59,36000.0,8.7644,8.7892,8.7478,8.7644,36000.0
2009-03-30 10:30:00,10.57,10.59,10.52,10.56,43500.0,8.7478,8.7644,8.7065,8.7396,43500.0
2009-03-30 11:00:00,10.56,10.58,10.54,10.55,8200.0,8.7396,8.7561,8.723,8.7313,8200.0
2009-03-30 11:30:00,10.53,10.53,10.43,10.5,23600.0,8.7147,8.7147,8.632,8.6899,23600.0
2009-03-30 12:00:00,10.5,10.55,10.48,10.55,7200.0,8.6899,8.7313,8.6733,8.7313,7200.0
2009-03-30 12:30:00,10.5,10.54,10.48,10.52,8100.0,8.6899,8.723,8.6733,8.7065,8100.0
2009-03-30 13:00:00,10.48,10.49,10.44,10.49,10200.0,8.6733,8.6816,8.6402,8.6816,10200.0
2009-03-30 13:30:00,10.5,10.52,10.43,10.43,8700.0,8.6899,8.7065,8.632,8.632,8700.0
2009-03-30 14:00:00,10.43,10.49,10.43,10.47,4500.0,8.632,8.6816,8.632,8.6651,4500.0
2009-03-30 14:30:00,10.47,10.48,10.42,10.45,4100.0,8.6651,8.6733,8.6237,8.6485,4100.0
2009-03-30 15:00:00,10.44,10.53,10.44,10.51,4900.0,8.6402,8.7147,8.6402,8.6982,4900.0
2009-03-30 15:30:00,10.51,10.58,10.46,10.58,10900.0,8.6982,8.7561,8.6568,8.7561,10900.0
2009-03-31 09:30:00,10.99,11.05,10.88,10.93,25900.0,9.0954,9.1451,9.0044,9.0458,25900.0
2009-03-31 10:00:00,10.9,10.96,10.87,10.89,15700.0,9.0209,9.0706,8.9961,9.0127,15700.0
2009-03-31 10:30:00,10.91,11.0,10.9,10.91,5400.0,9.0292,9.1037,9.0209,9.0292,5400.0
2009-03-31 11:00:00,10.9,10.98,10.9,10.96,1400.0,9.0209,9.0872,9.0209,9.0706,1400.0
2009-03-31 11:30:00,10.96,11.0,10.96,10.96,8500.0,9.0706,9.1037,9.0706,9.0706,8500.0
2009-03-31 12:00:00,10.96,11.0,10.93,10.93,6700.0,9.0706,9.1037,9.0458,9.0458,6700.0
2009-03-31 12:30:00,10.9,10.99,10.89,10.99,7000.0,9.0209,9.0954,9.0127,9.0954,7000.0
2009-03-31 13:00:00,10.99,11.04,10.99,11.03,4000.0,9.0954,9.1368,9.0954,9.1285,4000.0
2009-03-31 13:30:00,10.99,11.09,10.98,11.06,6800.0,9.0954,9.1782,9.0872,9.1534,6800.0
2009-03-31 14:00:00,11.07,11.11,11.06,11.08,14300.0,9.1616,9.1947,9.1534,9.1699,14300.0
2009-03-31 14:30:00,11.1,11.17,11.1,11.11,30900.0,9.1865,9.2444,9.1865,9.1947,30900.0
2009-03-31 15:00:00,11.11,11.12,11.05,11.09,10100.0,9.1947,9.203,9.1451,9.1782,10100.0
2009-03-31 15:30:00,11.08,11.08,10.96,10.96,26400.0,9.1699,9.1699,9.0706,9.0706,26400.0
2009-04-01 09:30:00,11.13,11.2,11.07,11.15,135700.0,9.2113,9.2692,9.1616,9.2278,135700.0
2009-04-01 10:00:00,11.15,11.33,11.15,11.3,79400.0,9.2278,9.3768,9.2278,9.352,79400.0
2009-04-01 10:30:00,11.3,11.42,11.3,11.4,44700.0,9.352,9.4513,9.352,9.4347,44700.0
2009-04-01 11:00:00,11.38,11.4,11.32,11.33,24300.0,9.4182,9.4347,9.3685,9.3768,24300.0
2009-04-01 11:30:00,11.35,11.42,11.35,11.38,18500.0,9.3934,9.4513,9.3934,9.4182,18500.0
2009-04-01 12:00:00,11.38,11.39,11.36,11.39,10000.0,9.4182,9.4265,9.4016,9.4265,10000.0
2009-04-01 12:30:00,11.39,11.39,11.31,11.32,20400.0,9.4265,9.4265,9.3603,9.3685,20400.0
2009-04-01 13:00:00,11.34,11.36,11.28,11.35,7200.0,9.3851,9.4016,9.3354,9.3934,7200.0
2009-04-01 13:30:00,11.34,11.4,11.32,11.4,8200.0,9.3851,9.4347,9.3685,9.4347,8200.0
2009-04-01 14:00:00,11.4,11.44,11.37,11.41,12600.0,9.4347,9.4679,9.4099,9.443,12600.0
2009-04-01 14:30:00,11.43,11.45,11.39,11.43,22100.0,9.4596,9.4761,9.4265,9.4596,22100.0
2009-04-01 15:00:00,11.43,11.43,11.32,11.39,24000.0,9.4596,9.4596,9.3685,9.4265,24000.0
2009-04-01 15:30:00,11.38,11.49,11.38,11.47,41400.0,9.4182,9.5092,9.4182,9.4927,41400.0
2009-04-02 09:30:00,11.83,11.94,11.71,11.92,78700.0,9.7906,9.8817,9.6913,9.8651,78700.0
2009-04-02 10:00:00,11.92,11.99,11.9,11.9,44000.0,9.8651,9.923,9.8486,9.8486,44000.0
2009-04-02 10:30:00,11.9,11.98,11.88,11.98,13600.0,9.8486,9.9148,9.832,9.9148,13600.0
2009-04-02 11:00:00,11.99,12.12,11.99,12.1,52800.0,9.923,10.0306,9.923,10.0141,52800.0
2009-04-02 11:30:00,12.09,12.09,12.02,12.05,13700.0,10.0058,10.0058,9.9479,9.9727,13700.0
2009-04-02 12:00:00,12.05,12.1,12.05,12.1,40100.0,9.9727,10.0141,9.9727,10.0141,40100.0
2009-04-02 12:30:00,12.09,12.09,12.06,12.06,7800.0,10.0058,10.0058,9.981,9.981,7800.0
2009-04-02 13:00:00,12.08,12.11,12.0,12.01,36400.0,9.9975,10.0224,9.9313,9.9396,36400.0
2009-04-02 13:30:00,12.0,12.05,11.97,12.01,6200.0,9.9313,9.9727,9.9065,9.9396,6200.0
2009-04-02 14:00:00,12.0,12.1,12.0,12.1,10400.0,9.9313,10.0141,9.9313,10.0141,10400.0
2009-04-02 14:30:00,12.09,12.12,12.04,12.06,22300.0,10.0058,10.0306,9.9644,9.981,22300.0
2009-04-02 15:00:00,12.06,12.1,12.0,12.08,13800.0,9.981,10.0141,9.9313,9.9975,13800.0
2009-04-02 15:30:00,12.08,12.09,11.9,11.93,31600.0,9.9975,10.0058,9.8486,9.8734,31600.0
2009-04-03 09:30:00,11.94,11.99,11.9,11.9,27000.0,9.8817,9.923,9.8486,9.8486,27000.0
2009-04-03 10:00:00,11.9,11.9,11.77,11.84,7900.0,9.8486,9.8486,9.741,9.7989,7900.0
2009-04-03 10:30:00,11.84,11.88,11.82,11.84,17100.0,9.7989,9.832,9.7823,9.7989,17100.0
2009-04-03 11:00:00,11.9,11.92,11.85,11.91,4800.0,9.8486,9.8651,9.8072,9.8568,4800.0
2009-04-03 11:30:00,11.91,11.98,11.91,11.92,12300.0,9.8568,9.9148,9.8568,9.8651,12300.0
2009-04-03 12:00:00,11.92,12.0,11.92,11.95,13900.0,9.8651,9.9313,9.8651,9.8899,13900.0
2009-04-03 12:30:00,11.95,12.01,11.95,11.95,10400.0,9.8899,9.9396,9.8899,9.8899,10400.0
2009-04-03 13:00:00,11.97,11.99,11.93,11.99,7600.0,9.9065,9.923,9.8734,9.923,7600.0
2009-04-03 13:30:00,11.99,12.02,11.98,11.98,9300.0,9.923,9.9479,9.9148,9.9148,9300.0
2009-04-03 14:00:00,12.01,12.03,11.91,11.99,54100.0,9.9396,9.9561,9.8568,9.923,54100.0
2009-04-03 14:30:00,12.01,12.05,11.97,11.99,12800.0,9.9396,9.9727,9.9065,9.923,12800.0
2009-04-03 15:00:00,11.98,12.0,11.92,11.93,18100.0,9.9148,9.9313,9.8651,9.8734,18100.0
2009-04-03 15:30:00,11.97,12.07,11.91,12.04,26200.0,9.9065,9.9892,9.8568,9.9644,26200.0
2009-04-06 09:30:00,11.99,11.99,11.78,11.8,48100.0,9.923,9.923,9.7492,9.7658,48100.0
2009-04-06 10:00:00,11.83,11.93,11.83,11.86,12200.0,9.7906,9.8734,9.7906,9.8154,12200.0
2009-04-06 10:30:00,11.84,11.88,11.81,11.83,23700.0,9.7989,9.832,9.7741,9.7906,23700.0
2009-04-06 11:00:00,11.84,11.87,11.8,11.86,14500.0,9.7989,9.8237,9.7658,9.8154,14500.0
2009-04-06 11:30:00,11.83,11.92,11.82,11.82,9800.0,9.7906,9.8651,9.7823,9.7823,9800.0
2009-04-06 12:00:00,11.83,11.85,11.78,11.78,5500.0,9.7906,9.8072,9.7492,9.7492,5500.0
2009-04-06 12:30:00,11.83,11.84,11.78,11.83,4900.0,9.7906,9.7989,9.7492,9.7906,4900.0
2009-04-06 13:00:00,11.83,11.87,11.81,11.82,4300.0,9.7906,9.8237,9.7741,9.7823,4300.0
2009-04-06 13:30:00,11.83,11.9,11.8,11.89,12100.0,9.7906,9.8486,9.7658,9.8403,12100.0
2009-04-06 14:00:00,11.84,11.89,11.81,11.88,8200.0,9.7989,9.8403,9.7741,9.832,8200.0
2009-04-06 14:30:00,11.87,11.9,11.87,11.88,4600.0,9.8237,9.8486,9.8237,9.832,4600.0
2009-04-06 15:00:00,11.87,11.95,11.83,11.94,32800.0,9.8237,9.8899,9.7906,9.8817,32800.0
2009-04-06 15:30:00,11.94,11.98,11.87,11.9,49400.0,9.8817,9.9148,9.8237,9.8486,49400.0
2009-04-07 09:30:00,11.75,11.95,11.66,11.78,51200.0,9.7244,9.8899,9.6499,9.7492,51200.0
2009-04-07 10:00:00,11.76,11.84,11.71,11.82,28700.0,9.7327,9.7989,9.6913,9.7823,28700.0
2009-04-07 10:30:00,11.8,11.91,11.8,11.88,44400.0,9.7658,9.8568,9.7658,9.832,44400.0
2009-04-07 11:00:00,11.9,11.93,11.83,11.84,49200.0,9.8486,9.8734,9.7906,9.7989,49200.0
2009-04-07 11:30:00,11.84,11.87,11.79,11.82,5300.0,9.7989,9.8237,9.7575,9.7823,5300.0
2009-04-07 12:00:00,11.81,11.88,11.79,11.86,9100.0,9.7741,9.832,9.7575,9.8154,9100.0
2009-04-07 12:30:00,11.86,11.88,11.86,11.87,7000.0,9.8154,9.832,9.8154,9.8237,7000.0
2009-04-07 13:00:00,11.89,11.9,11.78,11.79,17100.0,9.8403,9.8486,9.7492,9.7575,17100.0
2009-04-07 13:30:00,11.79,11.81,11.74,11.81,9700.0,9.7575,9.7741,9.7161,9.7741,9700.0
2009-04-07 14:00:00,11.84,11.84,11.77,11.77,2000.0,9.7989,9.7989,9.741,9.741,2000.0
2009-04-07 14:30:00,11.8,11.8,11.73,11.76,17400.0,9.7658,9.7658,9.7079,9.7327,17400.0
2009-04-07 15:00:00,11.76,11.85,11.74,11.83,38200.0,9.7327,9.8072,9.7161,9.7906,38200.0
2009-04-07 15:30:00,11.83,11.97,11.76,11.88,129200.0,9.7906,9.9065,9.7327,9.832,129200.0
2009-04-08 09:30:00,12.08,12.44,12.08,12.35,47200.0,9.9975,10.2955,9.9975,10.221,47200.0
2009-04-08 10:00:00,12.35,12.38,12.26,12.27,20500.0,10.221,10.2458,10.1465,10.1548,20500.0
2009-04-08 10:30:00,12.28,12.35,12.27,12.35,14100.0,10.163,10.221,10.1548,10.221,14100.0
2009-04-08 11:00:00,12.35,12.4,12.33,12.38,29800.0,10.221,10.2624,10.2044,10.2458,29800.0
2009-04-08 11:30:00,12.33,12.42,12.33,12.38,17400.0,10.2044,10.2789,10.2044,10.2458,17400.0
2009-04-08 12:00:00,12.4,12.44,12.36,12.36,7300.0,10.2624,10.2955,10.2293,10.2293,7300.0
2009-04-08 12:30:00,12.4,12.47,12.38,12.47,13800.0,10.2624,10.3203,10.2458,10.3203,13800.0
2009-04-08 13:00:00,12.44,12.46,12.41,12.44,18600.0,10.2955,10.312,10.2706,10.2955,18600.0
2009-04-08 13:30:00,12.4,12.43,12.36,12.36,13300.0,10.2624,10.2872,10.2293,10.2293,13300.0
2009-04-08 14:00:00,12.36,12.38,12.33,12.37,16100.0,10.2293,10.2458,10.2044,10.2375,16100.0
2009-04-08 14:30:00,12.35,12.36,12.33,12.36,13500.0,10.221,10.2293,10.2044,10.2293,13500.0
2009-04-08 15:00:00,12.36,12.36,12.28,12.33,13200.0,10.2293,10.2293,10.163,10.2044,13200.0
2009-04-08 15:30:00,12.33,12.41,12.33,12.4,42300.0,10.2044,10.2706,10.2044,10.2624,42300.0
2009-04-09 09:30:00,12.77,12.77,12.61,12.75,82700.0,10.5686,10.5686,10.4362,10.552,82700.0
2009-04-09 10:00:00,12.75,12.78,12.74,12.76,31300.0,10.552,10.5768,10.5437,10.5603,31300.0
2009-04-09 10:30:00,12.76,12.8,12.74,12.75,17800.0,10.5603,10.5934,10.5437,10.552,17800.0
2009-04-09 11:00:00,12.75,12.79,12.75,12.78,13700.0,10.552,10.5851,10.552,10.5768,13700.0
2009-04-09 11:30:00,12.77,12.77,12.75,12.76,23800.0,10.5686,10.5686,10.552,10.5603,23800.0
2009-04-09 12:00:00,12.76,12.76,12.75,12.76,10900.0,10.5603,10.5603,10.552,10.5603,10900.0
2009-04-09 12:30:00,12.76,12.78,12.75,12.77,11500.0,10.5603,10.5768,10.552,10.5686,11500.0
2009-04-09 13:00:00,12.78,12.85,12.77,12.84,59100.0,10.5768,10.6348,10.5686,10.6265,59100.0
2009-04-09 13:30:00,12.8,12.84,12.77,12.84,8100.0,10.5934,10.6265,10.5686,10.6265,8100.0
2009-04-09 14:00:00,12.81,12.82,12.75,12.8,46600.0,10.6017,10.61,10.552,10.5934,46600.0
2009-04-09 14:30:00,12.8,12.86,12.8,12.82,42200.0,10.5934,10.6431,10.5934,10.61,42200.0
2009-04-09 15:00:00,12.81,12.85,12.81,12.84,30100.0,10.6017,10.6348,10.6017,10.6265,30100.0
2009-04-09 15:30:00,12.84,12.85,12.77,12.8,107600.0,10.6265,10.6348,10.5686,10.5934,107600.0
2009-04-13 09:30:00,13.23,13.23,12.62,12.68,55100.0,10.9493,10.9493,10.4444,10.4941,55100.0
2009-04-13 10:00:00,12.67,12.89,12.67,12.89,36400.0,10.4858,10.6679,10.4858,10.6679,36400.0
2009-04-13 10:30:00,12.87,12.87,12.78,12.85,18900.0,10.6513,10.6513,10.5768,10.6348,18900.0
2009-04-13 11:00:00,12.81,12.85,12.75,12.85,10000.0,10.6017,10.6348,10.552,10.6348,10000.0
2009-04-13 11:30:00,12.85,12.86,12.8,12.85,15200.0,10.6348,10.6431,10.5934,10.6348,15200.0
2009-04-13 12:00:00,12.84,12.87,12.81,12.86,15300.0,10.6265,10.6513,10.6017,10.6431,15300.0
2009-04-13 12:30:00,12.86,12.88,12.83,12.88,7000.0,10.6431,10.6596,10.6182,10.6596,7000.0
2009-04-13 13:00:00,12.88,12.93,12.75,12.89,39600.0,10.6596,10.701,10.552,10.6679,39600.0
2009-04-13 13:30:00,12.92,13.02,12.92,12.98,18100.0,10.6927,10.7755,10.6927,10.7424,18100.0
2009-04-13 14:00:00,13.0,13.02,12.91,12.92,80000.0,10.7589,10.7755,10.6844,10.6927,80000.0
2009-04-13 14:30:00,12.93,12.95,12.88,12.92,16300.0,10.701,10.7175,10.6596,10.6927,16300.0
2009-04-13 15:00:00,12.89,13.06,12.89,13.04,59300.0,10.6679,10.8086,10.6679,10.792,59300.0
2009-04-13 15:30:00,13.06,13.11,12.9,12.9,117100.0,10.8086,10.85,10.6762,10.6762,117100.0
2009-04-14 09:30:00,12.96,12.96,12.75,12.84,60800.0,10.7258,10.7258,10.552,10.6265,60800.0
2009-04-14 10:00:00,12.85,12.92,12.8,12.91,25100.0,10.6348,10.6927,10.5934,10.6844,25100.0
2009-04-14 10:30:00,12.91,12.97,12.88,12.91,46300.0,10.6844,10.7341,10.6596,10.6844,46300.0
2009-04-14 11:00:00,12.9,12.93,12.84,12.88,23000.0,10.6762,10.701,10.6265,10.6596,23000.0
2009-04-14 11:30:00,12.86,12.91,12.85,12.85,107400.0,10.6431,10.6844,10.6348,10.6348,107400.0
2009-04-14 12:00:00,12.85,12.87,12.81,12.85,14400.0,10.6348,10.6513,10.6017,10.6348,14400.0
2009-04-14 12:30:00,12.84,12.91,12.74,12.74,56200.0,10.6265,10.6844,10.5437,10.5437,56200.0
2009-04-14 13:00:00,12.75,12.76,12.69,12.76,14300.0,10.552,10.5603,10.5024,10.5603,14300.0
2009-04-14 13:30:00,12.72,12.8,12.69,12.69,16100.0,10.5272,10.5934,10.5024,10.5024,16100.0
2009-04-14 14:00:00,12.73,12.77,12.69,12.76,13900.0,10.5355,10.5686,10.5024,10.5603,13900.0
2009-04-14 14:30:00,12.76,12.8,12.66,12.72,22500.0,10.5603,10.5934,10.4775,10.5272,22500.0
2009-04-14 15:00:00,12.73,12.76,12.69,12.72,47300.0,10.5355,10.5603,10.5024,10.5272,47300.0
2009-04-14 15:30:00,12.72,12.73,12.63,12.66,36300.0,10.5272,10.5355,10.4527,10.4775,36300.0
2009-04-15 09:30:00,13.07,13.1,12.8,12.97,65900.0,10.8169,10.8417,10.5934,10.7341,65900.0
2009-04-15 10:00:00,12.97,13.0,12.95,12.98,14000.0,10.7341,10.7589,10.7175,10.7424,14000.0
2009-04-15 10:30:00,12.98,13.0,12.92,12.92,17100.0,10.7424,10.7589,10.6927,10.6927,17100.0
2009-04-15 11:00:00,12.94,12.98,12.94,12.98,4500.0,10.7093,10.7424,10.7093,10.7424,4500.0
2009-04-15 11:30:00,12.96,13.0,12.96,12.99,11800.0,10.7258,10.7589,10.7258,10.7506,11800.0
2009-04-15 12:00:00,13.0,13.04,12.98,13.01,19200.0,10.7589,10.792,10.7424,10.7672,19200.0
2009-04-15 12:30:00,13.0,13.03,12.99,13.03,12200.0,10.7589,10.7838,10.7506,10.7838,12200.0
2009-04-15 13:00:00,13.03,13.05,13.01,13.03,10300.0,10.7838,10.8003,10.7672,10.7838,10300.0
2009-04-15 13:30:00,13.02,13.03,13.01,13.02,10600.0,10.7755,10.7838,10.7672,10.7755,10600.0
2009-04-15 14:00:00,13.01,13.04,12.94,12.98,6200.0,10.7672,10.792,10.7093,10.7424,6200.0
2009-04-15 14:30:00,12.98,13.0,12.94,12.97,5000.0,10.7424,10.7589,10.7093,10.7341,5000.0
2009-04-15 15:00:00,12.98,13.1,12.98,13.08,47800.0,10.7424,10.8417,10.7424,10.8251,47800.0
2009-04-15 15:30:00,13.08,13.24,13.07,13.24,79300.0,10.8251,10.9575,10.8169,10.9575,79300.0
2009-04-16 09:30:00,12.82,13.31,12.61,12.72,67400.0,10.61,11.0155,10.4362,10.5272,67400.0
2009-04-16 10:00:00,12.74,12.74,12.66,12.7,19400.0,10.5437,10.5437,10.4775,10.5106,19400.0
2009-04-16 10:30:00,12.73,12.74,12.64,12.65,31800.0,10.5355,10.5437,10.461,10.4693,31800.0
2009-04-16 11:00:00,12.66,12.74,12.65,12.74,19800.0,10.4775,10.5437,10.4693,10.5437,19800.0
2009-04-16 11:30:00,12.75,12.8,12.74,12.8,20500.0,10.552,10.5934,10.5437,10.5934,20500.0
2009-04-16 12:00:00,12.8,12.81,12.79,12.79,14000.0,10.5934,10.6017,10.5851,10.5851,14000.0
2009-04-16 12:30:00,12.79,12.86,12.79,12.86,15200.0,10.5851,10.6431,10.5851,10.6431,15200.0
2009-04-16 13:00:00,12.86,12.89,12.8,12.87,31600.0,10.6431,10.6679,10.5934,10.6513,31600.0
2009-04-16 13:30:00,12.87,12.87,12.81,12.83,17900.0,10.6513,10.6513,10.6017,10.6182,17900.0
2009-04-16 14:00:00,12.84,12.88,12.82,12.88,16300.0,10.6265,10.6596,10.61,10.6596,16300.0
2009-04-16 14:30:00,12.87,12.98,12.87,12.94,27700.0,10.6513,10.7424,10.6513,10.7093,27700.0
2009-04-16 15:00:00,12.94,12.98,12.93,12.97,15100.0,10.7093,10.7424,10.701,10.7341,15100.0
2009-04-16 15:30:00,12.96,12.99,12.85,12.85,31300.0,10.7258,10.7506,10.6348,10.6348,31300.0
2009-04-17 09:30:00,12.43,12.84,12.43,12.8,41500.0,10.2872,10.6265,10.2872,10.5934,41500.0
2009-04-17 10:00:00,12.81,12.83,12.78,12.79,7900.0,10.6017,10.6182,10.5768,10.5851,7900.0
2009-04-17 10:30:00,12.77,12.77,12.74,12.74,4900.0,10.5686,10.5686,10.5437,10.5437,4900.0
2009-04-17 11:00:00,12.75,12.77,12.72,12.77,21200.0,10.552,10.5686,10.5272,10.5686,21200.0
2009-04-17 11:30:00,12.73,12.84,12.73,12.84,6700.0,10.5355,10.6265,10.5355,10.6265,6700.0
2009-04-17 12:00:00,12.82,12.82,12.79,12.81,2500.0,10.61,10.61,10.5851,10.6017,2500.0
2009-04-17 12:30:00,12.81,12.82,12.78,12.82,6400.0,10.6017,10.61,10.5768,10.61,6400.0
2009-04-17 13:00:00,12.82,12.88,12.8,12.84,6800.0,10.61,10.6596,10.5934,10.6265,6800.0
2009-04-17 13:30:00,12.83,12.87,12.82,12.86,3800.0,10.6182,10.6513,10.61,10.6431,3800.0
2009-04-17 14:00:00,12.87,12.88,12.83,12.86,6700.0,10.6513,10.6596,10.6182,10.6431,6700.0
2009-04-17 14:30:00,12.88,12.88,12.8,12.8,13000.0,10.6596,10.6596,10.5934,10.5934,13000.0
2009-04-17 15:00:00,12.81,12.89,12.81,12.89,9000.0,10.6017,10.6679,10.6017,10.6679,9000.0
2009-04-17 15:30:00,12.88,12.88,12.8,12.83,25900.0,10.6596,10.6596,10.5934,10.6182,25900.0
2009-04-20 09:30:00,12.85,12.85,12.5,12.51,156000.0,10.6348,10.6348,10.3451,10.3534,156000.0
2009-04-20 10:00:00,12.51,12.51,12.43,12.44,71600.0,10.3534,10.3534,10.2872,10.2955,71600.0
2009-04-20 10:30:00,12.44,12.46,12.39,12.41,55800.0,10.2955,10.312,10.2541,10.2706,55800.0
2009-04-20 11:00:00,12.41,12.48,12.37,12.43,75500.0,10.2706,10.3286,10.2375,10.2872,75500.0
2009-04-20 11:30:00,12.43,12.44,12.39,12.44,13600.0,10.2872,10.2955,10.2541,10.2955,13600.0
2009-04-20 12:00:00,12.37,12.42,12.37,12.4,12700.0,10.2375,10.2789,10.2375,10.2624,12700.0
2009-04-20 12:30:00,12.4,12.4,12.37,12.39,8200.0,10.2624,10.2624,10.2375,10.2541,8200.0
2009-04-20 13:00:00,12.39,12.39,12.35,12.35,13900.0,10.2541,10.2541,10.221,10.221,13900.0
2009-04-20 13:30:00,12.34,12.39,12.34,12.39,6300.0,10.2127,10.2541,10.2127,10.2541,6300.0
2009-04-20 14:00:00,12.37,12.38,12.34,12.38,16200.0,10.2375,10.2458,10.2127,10.2458,16200.0
2009-04-20 14:30:00,12.39,12.41,12.37,12.38,23600.0,10.2541,10.2706,10.2375,10.2458,23600.0
2009-04-20 15:00:00,12.41,12.41,12.31,12.32,34800.0,10.2706,10.2706,10.1879,10.1961,34800.0
2009-04-20 15:30:00,12.35,12.38,12.29,12.29,22700.0,10.221,10.2458,10.1713,10.1713,22700.0
2009-04-21 09:30:00,12.31,12.45,12.25,12.41,29400.0,10.1879,10.3037,10.1382,10.2706,29400.0
2009-04-21 10:00:00,12.43,12.46,12.37,12.38,32600.0,10.2872,10.312,10.2375,10.2458,32600.0
2009-04-21 10:30:00,12.36,12.42,12.36,12.42,12200.0,10.2293,10.2789,10.2293,10.2789,12200.0
2009-04-21 11:00:00,12.41,12.55,12.41,12.53,12200.0,10.2706,10.3865,10.2706,10.3699,12200.0
2009-04-21 11:30:00,12.5,12.58,12.48,12.5,26300.0,10.3451,10.4113,10.3286,10.3451,26300.0
2009-04-21 12:00:00,12.54,12.57,12.53,12.55,2900.0,10.3782,10.4031,10.3699,10.3865,2900.0
2009-04-21 12:30:00,12.55,12.6,12.55,12.57,3800.0,10.3865,10.4279,10.3865,10.4031,3800.0
2009-04-21 13:00:00,12.58,12.6,12.55,12.56,19500.0,10.4113,10.4279,10.3865,10.3948,19500.0
2009-04-21 13:30:00,12.55,12.59,12.54,12.59,3400.0,10.3865,10.4196,10.3782,10.4196,3400.0
2009-04-21 14:00:00,12.57,12.57,12.53,12.57,8600.0,10.4031,10.4031,10.3699,10.4031,8600.0
2009-04-21 14:30:00,12.59,12.62,12.58,12.6,4200.0,10.4196,10.4444,10.4113,10.4279,4200.0
2009-04-21 15:00:00,12.57,12.66,12.57,12.63,13800.0,10.4031,10.4775,10.4031,10.4527,13800.0
2009-04-21 15:30:00,12.64,12.66,12.54,12.66,18300.0,10.461,10.4775,10.3782,10.4775,18300.0
2009-04-22 09:30:00,12.4,12.4,12.28,12.36,10400.0,10.2624,10.2624,10.163,10.2293,10400.0
2009-04-22 10:00:00,12.36,12.6,12.36,12.56,20400.0,10.2293,10.4279,10.2293,10.3948,20400.0
2009-04-22 10:30:00,12.55,12.58,12.51,12.54,9800.0,10.3865,10.4113,10.3534,10.3782,9800.0
2009-04-22 11:00:00,12.54,12.55,12.47,12.5,46600.0,10.3782,10.3865,10.3203,10.3451,46600.0
2009-04-22 11:30:00,12.51,12.57,12.51,12.57,6000.0,10.3534,10.4031,10.3534,10.4031,6000.0
2009-04-22 12:00:00,12.56,12.57,12.54,12.54,1500.0,10.3948,10.4031,10.3782,10.3782,1500.0
2009-04-22 12:30:00,12.52,12.52,12.46,12.51,700.0,10.3617,10.3617,10.312,10.3534,700.0
2009-04-22 13:00:00,12.52,12.56,12.5,12.56,700.0,10.3617,10.3948,10.3451,10.3948,700.0
2009-04-22 13:30:00,12.55,12.61,12.5,12.5,8100.0,10.3865,10.4362,10.3451,10.3451,8100.0
2009-04-22 14:00:00,12.51,12.59,12.51,12.56,3700.0,10.3534,10.4196,10.3534,10.3948,3700.0
2009-04-22 14:30:00,12.6,12.62,12.55,12.55,4100.0,10.4279,10.4444,10.3865,10.3865,4100.0
2009-04-22 15:00:00,12.57,12.62,12.54,12.58,8000.0,10.4031,10.4444,10.3782,10.4113,8000.0
2009-04-22 15:30:00,12.58,12.58,12.38,12.43,16900.0,10.4113,10.4113,10.2458,10.2872,16900.0
2009-04-23 09:30:00,12.37,12.84,12.37,12.73,59000.0,10.2375,10.6265,10.2375,10.5355,59000.0
2009-04-23 10:00:00,12.73,12.78,12.69,12.77,35500.0,10.5355,10.5768,10.5024,10.5686,35500.0
2009-04-23 10:30:00,12.77,12.79,12.73,12.76,22900.0,10.5686,10.5851,10.5355,10.5603,22900.0
2009-04-23 11:00:00,12.74,12.78,12.7,12.71,16300.0,10.5437,10.5768,10.5106,10.5189,16300.0
2009-04-23 11:30:00,12.7,12.76,12.69,12.69,18700.0,10.5106,10.5603,10.5024,10.5024,18700.0
2009-04-23 12:00:00,12.71,12.72,12.69,12.71,35200.0,10.5189,10.5272,10.5024,10.5189,35200.0
2009-04-23 12:30:00,12.72,12.76,12.71,12.74,16800.0,10.5272,10.5603,10.5189,10.5437,16800.0
2009-04-23 13:00:00,12.76,12.81,12.75,12.81,29400.0,10.5603,10.6017,10.552,10.6017,29400.0
2009-04-23 13:30:00,12.79,12.82,12.78,12.82,13200.0,10.5851,10.61,10.5768,10.61,13200.0
2009-04-23 14:00:00,12.8,12.86,12.75,12.85,57200.0,10.5934,10.6431,10.552,10.6348,57200.0
2009-04-23 14:30:00,12.83,12.88,12.81,12.81,7700.0,10.6182,10.6596,10.6017,10.6017,7700.0
2009-04-23 15:00:00,12.81,12.81,12.7,12.7,122300.0,10.6017,10.6017,10.5106,10.5106,122300.0
2009-04-23 15:30:00,12.7,12.84,12.69,12.83,208700.0,10.5106,10.6265,10.5024,10.6182,208700.0
2009-04-24 09:30:00,13.06,13.17,13.02,13.16,37400.0,10.8086,10.8996,10.7755,10.8913,37400.0
2009-04-24 10:00:00,13.17,13.21,13.1,13.16,30900.0,10.8996,10.9327,10.8417,10.8913,30900.0
2009-04-24 10:30:00,13.15,13.2,13.15,13.18,15700.0,10.8831,10.9244,10.8831,10.9079,15700.0
2009-04-24 11:00:00,13.18,13.23,13.16,13.2,46000.0,10.9079,10.9493,10.8913,10.9244,46000.0
2009-04-24 11:30:00,13.21,13.26,13.21,13.25,42600.0,10.9327,10.9741,10.9327,10.9658,42600.0
2009-04-24 12:00:00,13.23,13.25,13.2,13.23,13100.0,10.9493,10.9658,10.9244,10.9493,13100.0
2009-04-24 12:30:00,13.21,13.26,13.21,13.26,9600.0,10.9327,10.9741,10.9327,10.9741,9600.0
2009-04-24 13:00:00,13.25,13.28,13.23,13.23,3300.0,10.9658,10.9907,10.9493,10.9493,3300.0
2009-04-24 13:30:00,13.23,13.23,13.19,13.19,5500.0,10.9493,10.9493,10.9162,10.9162,5500.0
2009-04-24 14:00:00,13.2,13.25,13.12,13.19,13400.0,10.9244,10.9658,10.8582,10.9162,13400.0
2009-04-24 14:30:00,13.23,13.3,13.23,13.27,10600.0,10.9493,11.0072,10.9493,10.9824,10600.0
2009-04-24 15:00:00,13.28,13.29,13.23,13.28,11900.0,10.9907,10.9989,10.9493,10.9907,11900.0
2009-04-24 15:30:00,13.28,13.29,13.16,13.16,35200.0,10.9907,10.9989,10.8913,10.8913,35200.0
2009-04-27 09:30:00,12.95,12.99,12.86,12.96,48500.0,10.7175,10.7506,10.6431,10.7258,48500.0
2009-04-27 10:00:00,12.98,12.98,12.89,12.94,32600.0,10.7424,10.7424,10.6679,10.7093,32600.0
2009-04-27 10:30:00,12.93,13.09,12.92,13.06,20700.0,10.701,10.8334,10.6927,10.8086,20700.0
2009-04-27 11:00:00,13.08,13.1,13.03,13.03,13300.0,10.8251,10.8417,10.7838,10.7838,13300.0
2009-04-27 11:30:00,13.05,13.05,13.02,13.03,9700.0,10.8003,10.8003,10.7755,10.7838,9700.0
2009-04-27 12:00:00,13.05,13.06,13.02,13.05,17100.0,10.8003,10.8086,10.7755,10.8003,17100.0
2009-04-27 12:30:00,13.04,13.04,12.96,12.97,7900.0,10.792,10.792,10.7258,10.7341,7900.0
2009-04-27 13:00:00,12.97,13.0,12.92,12.93,20600.0,10.7341,10.7589,10.6927,10.701,20600.0
2009-04-27 13:30:00,12.92,12.92,12.86,12.86,10100.0,10.6927,10.6927,10.6431,10.6431,10100.0
2009-04-27 14:00:00,12.89,12.9,12.87,12.87,1600.0,10.6679,10.6762,10.6513,10.6513,1600.0
2009-04-27 14:30:00,12.89,12.96,12.89,12.9,6700.0,10.6679,10.7258,10.6679,10.6762,6700.0
2009-04-27 15:00:00,12.89,12.9,12.86,12.87,20100.0,10.6679,10.6762,10.6431,10.6513,20100.0
2009-04-27 15:30:00,12.88,12.97,12.85,12.96,47600.0,10.6596,10.7341,10.6348,10.7258,47600.0
2009-04-28 09:30:00,12.54,12.57,12.41,12.57,160600.0,10.3782,10.4031,10.2706,10.4031,160600.0
2009-04-28 10:00:00,12.58,12.66,12.57,12.66,54600.0,10.4113,10.4775,10.4031,10.4775,54600.0
2009-04-28 10:30:00,12.66,12.72,12.66,12.7,18900.0,10.4775,10.5272,10.4775,10.5106,18900.0
2009-04-28 11:00:00,12.7,12.71,12.65,12.66,6900.0,10.5106,10.5189,10.4693,10.4775,6900.0
2009-04-28 11:30:00,12.68,12.68,12.63,12.68,8900.0,10.4941,10.4941,10.4527,10.4941,8900.0
2009-04-28 12:00:00,12.67,12.75,12.67,12.74,31000.0,10.4858,10.552,10.4858,10.5437,31000.0
2009-04-28 12:30:00,12.73,12.74,12.7,12.73,3400.0,10.5355,10.5437,10.5106,10.5355,3400.0
2009-04-28 13:00:00,12.71,12.75,12.69,12.72,31800.0,10.5189,10.552,10.5024,10.5272,31800.0
2009-04-28 13:30:00,12.72,12.74,12.69,12.69,17400.0,10.5272,10.5437,10.5024,10.5024,17400.0
2009-04-28 14:00:00,12.7,12.78,12.7,12.78,12100.0,10.5106,10.5768,10.5106,10.5768,12100.0
2009-04-28 14:30:00,12.78,12.8,12.76,12.8,43200.0,10.5768,10.5934,10.5603,10.5934,43200.0
2009-04-28 15:00:00,12.79,12.8,12.72,12.73,59600.0,10.5851,10.5934,10.5272,10.5355,59600.0
2009-04-28 15:30:00,12.71,12.75,12.65,12.65,99800.0,10.5189,10.552,10.4693,10.4693,99800.0
2009-04-29 09:30:00,12.99,13.08,12.99,13.06,28000.0,10.7506,10.8251,10.7506,10.8086,28000.0
2009-04-29 10:00:00,13.07,13.19,13.06,13.17,31500.0,10.8169,10.9162,10.8086,10.8996,31500.0
2009-04-29 10:30:00,13.16,13.25,13.16,13.21,35400.0,10.8913,10.9658,10.8913,10.9327,35400.0
2009-04-29 11:00:00,13.22,13.24,13.17,13.22,29600.0,10.941,10.9575,10.8996,10.941,29600.0
2009-04-29 11:30:00,13.21,13.25,13.2,13.21,9400.0,10.9327,10.9658,10.9244,10.9327,9400.0
2009-04-29 12:00:00,13.23,13.3,13.22,13.26,18000.0,10.9493,11.0072,10.941,10.9741,18000.0
2009-04-29 12:30:00,13.27,13.3,13.26,13.3,12600.0,10.9824,11.0072,10.9741,11.0072,12600.0
2009-04-29 13:00:00,13.26,13.39,13.26,13.36,95600.0,10.9741,11.0817,10.9741,11.0569,95600.0
2009-04-29 13:30:00,13.4,13.4,13.34,13.36,14400.0,11.09,11.09,11.0403,11.0569,14400.0
2009-04-29 14:00:00,13.37,13.42,13.35,13.37,17600.0,11.0651,11.1065,11.0486,11.0651,17600.0
2009-04-29 14:30:00,13.38,13.44,13.3,13.34,33000.0,11.0734,11.1231,11.0072,11.0403,33000.0
2009-04-29 15:00:00,13.34,13.39,13.22,13.22,52500.0,11.0403,11.0817,10.941,10.941,52500.0
2009-04-29 15:30:00,13.24,13.32,13.17,13.21,53600.0,10.9575,11.0238,10.8996,10.9327,53600.0
2009-04-30 09:30:00,13.33,13.71,13.31,13.42,111800.0,11.032,11.3465,11.0155,11.1065,111800.0
2009-04-30 10:00:00,13.45,13.5,13.43,13.48,16900.0,11.1313,11.1727,11.1148,11.1562,16900.0
2009-04-30 10:30:00,13.5,13.52,13.45,13.52,11700.0,11.1727,11.1893,11.1313,11.1893,11700.0
2009-04-30 11:00:00,13.5,13.55,13.49,13.51,24100.0,11.1727,11.2141,11.1645,11.181,24100.0
2009-04-30 11:30:00,13.52,13.52,13.4,13.44,17100.0,11.1893,11.1893,11.09,11.1231,17100.0
2009-04-30 12:00:00,13.46,13.47,13.42,13.44,15100.0,11.1396,11.1479,11.1065,11.1231,15100.0
2009-04-30 12:30:00,13.46,13.46,13.35,13.37,16000.0,11.1396,11.1396,11.0486,11.0651,16000.0
2009-04-30 13:00:00,13.37,13.41,13.28,13.28,11000.0,11.0651,11.0982,10.9907,10.9907,11000.0
2009-04-30 13:30:00,13.29,13.33,13.28,13.33,21400.0,10.9989,11.032,10.9907,11.032,21400.0
2009-04-30 14:00:00,13.31,13.35,13.27,13.34,45300.0,11.0155,11.0486,10.9824,11.0403,45300.0
2009-04-30 14:30:00,13.34,13.35,13.31,13.34,9900.0,11.0403,11.0486,11.0155,11.0403,9900.0
2009-04-30 15:00:00,13.32,13.32,13.24,13.28,22500.0,11.0238,11.0238,10.9575,10.9907,22500.0
2009-04-30 15:30:00,13.29,13.38,13.29,13.33,197500.0,10.9989,11.0734,10.9989,11.032,197500.0
2009-05-01 09:30:00,13.3,13.46,13.12,13.39,65100.0,11.0072,11.1396,10.8582,11.0817,65100.0
2009-05-01 10:00:00,13.4,13.4,13.28,13.3,9100.0,11.09,11.09,10.9907,11.0072,9100.0
2009-05-01 10:30:00,13.33,13.4,13.31,13.39,4100.0,11.032,11.09,11.0155,11.0817,4100.0
2009-05-01 11:00:00,13.36,13.45,13.31,13.45,12000.0,11.0569,11.1313,11.0155,11.1313,12000.0
2009-05-01 11:30:00,13.44,13.44,13.39,13.39,4500.0,11.1231,11.1231,11.0817,11.0817,4500.0
2009-05-01 12:00:00,13.39,13.44,13.37,13.4,22500.0,11.0817,11.1231,11.0651,11.09,22500.0
2009-05-01 12:30:00,13.39,13.47,13.38,13.43,10500.0,11.0817,11.1479,11.0734,11.1148,10500.0
2009-05-01 13:00:00,13.46,13.48,13.45,13.48,6400.0,11.1396,11.1562,11.1313,11.1562,6400.0
2009-05-01 13:30:00,13.5,13.52,13.48,13.48,2900.0,11.1727,11.1893,11.1562,11.1562,2900.0
2009-05-01 14:00:00,13.5,13.51,13.47,13.5,22400.0,11.1727,11.181,11.1479,11.1727,22400.0
2009-05-01 14:30:00,13.5,13.51,13.43,13.45,29600.0,11.1727,11.181,11.1148,11.1313,29600.0
2009-05-01 15:00:00,13.45,13.47,13.39,13.41,14100.0,11.1313,11.1479,11.0817,11.0982,14100.0
2009-05-01 15:30:00,13.4,13.47,13.38,13.47,25700.0,11.09,11.1479,11.0734,11.1479,25700.0
2009-05-04 09:30:00,13.81,13.96,13.71,13.79,189100.0,11.4293,11.5534,11.3465,11.4127,189100.0
2009-05-04 10:00:00,13.8,13.94,13.8,13.94,62000.0,11.421,11.5369,11.421,11.5369,62000.0
2009-05-04 10:30:00,13.93,14.0,13.88,13.89,47600.0,11.5286,11.5865,11.4872,11.4955,47600.0
2009-05-04 11:00:00,13.9,13.97,13.9,13.96,22600.0,11.5038,11.5617,11.5038,11.5534,22600.0
2009-05-04 11:30:00,13.95,13.98,13.9,13.92,28500.0,11.5452,11.57,11.5038,11.5203,28500.0
2009-05-04 12:00:00,13.92,13.95,13.88,13.9,16800.0,11.5203,11.5452,11.4872,11.5038,16800.0
2009-05-04 12:30:00,13.89,13.94,13.89,13.94,11500.0,11.4955,11.5369,11.4955,11.5369,11500.0
2009-05-04 13:00:00,13.91,13.94,13.9,13.92,58200.0,11.512,11.5369,11.5038,11.5203,58200.0
2009-05-04 13:30:00,13.93,13.97,13.92,13.97,62200.0,11.5286,11.5617,11.5203,11.5617,62200.0
2009-05-04 14:00:00,13.96,13.97,13.94,13.97,34000.0,11.5534,11.5617,11.5369,11.5617,34000.0
2009-05-04 14:30:00,13.97,14.07,13.96,14.06,150400.0,11.5617,11.6445,11.5534,11.6362,150400.0
2009-05-04 15:00:00,14.06,14.09,14.03,14.09,72900.0,11.6362,11.661,11.6114,11.661,72900.0
2009-05-04 15:30:00,14.09,14.2,14.06,14.18,107600.0,11.661,11.7521,11.6362,11.7355,107600.0
2009-05-05 09:30:00,13.95,14.02,13.88,13.93,56800.0,11.5452,11.6031,11.4872,11.5286,56800.0
2009-05-05 10:00:00,13.94,13.99,13.9,13.91,78500.0,11.5369,11.5783,11.5038,11.512,78500.0
2009-05-05 10:30:00,13.92,13.93,13.85,13.85,42900.0,11.5203,11.5286,11.4624,11.4624,42900.0
2009-05-05 11:00:00,13.88,13.92,13.87,13.91,42000.0,11.4872,11.5203,11.4789,11.512,42000.0
2009-05-05 11:30:00,13.91,14.0,13.9,13.97,50700.0,11.512,11.5865,11.5038,11.5617,50700.0
2009-05-05 12:00:00,13.97,14.01,13.97,14.0,41900.0,11.5617,11.5948,11.5617,11.5865,41900.0
2009-05-05 12:30:00,14.0,14.01,13.92,13.97,16400.0,11.5865,11.5948,11.5203,11.5617,16400.0
2009-05-05 13:00:00,13.99,14.01,13.95,13.96,26800.0,11.5783,11.5948,11.5452,11.5534,26800.0
2009-05-05 13:30:00,13.98,13.98,13.92,13.98,13200.0,11.57,11.57,11.5203,11.57,13200.0
2009-05-05 14:00:00,13.98,14.0,13.92,13.93,32200.0,11.57,11.5865,11.5203,11.5286,32200.0
2009-05-05 14:30:00,13.93,13.96,13.91,13.95,21500.0,11.5286,11.5534,11.512,11.5452,21500.0
2009-05-05 15:00:00,13.95,14.01,13.94,14.0,42200.0,11.5452,11.5948,11.5369,11.5865,42200.0
2009-05-05 15:30:00,14.0,14.08,13.98,14.05,73600.0,11.5865,11.6527,11.57,11.6279,73600.0
2009-05-06 09:30:00,13.96,14.24,13.92,14.0,77100.0,11.5534,11.7852,11.5203,11.5865,77100.0
2009-05-06 10:00:00,13.98,13.98,13.79,13.79,57000.0,11.57,11.57,11.4127,11.4127,57000.0
2009-05-06 10:30:00,13.82,13.94,13.8,13.92,46300.0,11.4376,11.5369,11.421,11.5203,46300.0
2009-05-06 11:00:00,13.92,13.95,13.86,13.88,54600.0,11.5203,11.5452,11.4707,11.4872,54600.0
2009-05-06 11:30:00,13.88,13.95,13.85,13.93,70100.0,11.4872,11.5452,11.4624,11.5286,70100.0
2009-05-06 12:00:00,13.92,13.98,13.91,13.97,22200.0,11.5203,11.57,11.512,11.5617,22200.0
2009-05-06 12:30:00,13.98,14.01,13.93,13.95,25400.0,11.57,11.5948,11.5286,11.5452,25400.0
2009-05-06 13:00:00,13.93,13.94,13.9,13.92,21000.0,11.5286,11.5369,11.5038,11.5203,21000.0
2009-05-06 13:30:00,13.9,14.0,13.89,13.98,30500.0,11.5038,11.5865,11.4955,11.57,30500.0
2009-05-06 14:00:00,13.98,14.05,13.98,14.05,19800.0,11.57,11.6279,11.57,11.6279,19800.0
2009-05-06 14:30:00,14.06,14.07,14.01,14.03,21400.0,11.6362,11.6445,11.5948,11.6114,21400.0
2009-05-06 15:00:00,14.02,14.04,13.92,13.94,26900.0,11.6031,11.6196,11.5203,11.5369,26900.0
2009-05-06 15:30:00,13.96,14.05,13.92,14.05,139400.0,11.5534,11.6279,11.5203,11.6279,139400.0
2009-05-07 09:30:00,14.17,14.34,14.0,14.05,92800.0,11.7272,11.8679,11.5865,11.6279,92800.0
2009-05-07 10:00:00,14.03,14.04,13.9,13.92,55600.0,11.6114,11.6196,11.5038,11.5203,55600.0
2009-05-07 10:30:00,13.9,13.95,13.86,13.92,22400.0,11.5038,11.5452,11.4707,11.5203,22400.0
2009-05-07 11:00:00,13.91,13.94,13.75,13.81,84700.0,11.512,11.5369,11.3796,11.4293,84700.0
2009-05-07 11:30:00,13.81,13.94,13.79,13.92,78600.0,11.4293,11.5369,11.4127,11.5203,78600.0
2009-05-07 12:00:00,13.92,13.92,13.86,13.9,5800.0,11.5203,11.5203,11.4707,11.5038,5800.0
2009-05-07 12:30:00,13.88,13.95,13.86,13.91,39600.0,11.4872,11.5452,11.4707,11.512,39600.0
2009-05-07 13:00:00,13.91,13.91,13.78,13.83,36600.0,11.512,11.512,11.4045,11.4458,36600.0
2009-05-07 13:30:00,13.8,13.81,13.71,13.78,18100.0,11.421,11.4293,11.3465,11.4045,18100.0
2009-05-07 14:00:00,13.77,13.82,13.76,13.82,26700.0,11.3962,11.4376,11.3879,11.4376,26700.0
2009-05-07 14:30:00,13.83,13.83,13.72,13.73,17700.0,11.4458,11.4458,11.3548,11.3631,17700.0
2009-05-07 15:00:00,13.77,13.84,13.73,13.84,22000.0,11.3962,11.4541,11.3631,11.4541,22000.0
2009-05-07 15:30:00,13.83,13.85,13.74,13.83,21700.0,11.4458,11.4624,11.3714,11.4458,21700.0
2009-05-08 09:30:00,13.9,14.12,13.9,14.07,51600.0,11.5038,11.6858,11.5038,11.6445,51600.0
2009-05-08 10:00:00,14.09,14.11,13.9,13.91,42800.0,11.661,11.6776,11.5038,11.512,42800.0
2009-05-08 10:30:00,13.94,13.98,13.91,13.92,27700.0,11.5369,11.57,11.512,11.5203,27700.0
2009-05-08 11:00:00,13.97,14.0,13.93,13.97,77200.0,11.5617,11.5865,11.5286,11.5617,77200.0
2009-05-08 11:30:00,13.97,14.03,13.97,14.03,45700.0,11.5617,11.6114,11.5617,11.6114,45700.0
2009-05-08 12:00:00,14.03,14.08,14.01,14.05,45500.0,11.6114,11.6527,11.5948,11.6279,45500.0
2009-05-08 12:30:00,14.0,14.04,13.99,14.01,22600.0,11.5865,11.6196,11.5783,11.5948,22600.0
2009-05-08 13:00:00,14.03,14.08,14.02,14.05,18500.0,11.6114,11.6527,11.6031,11.6279,18500.0
2009-05-08 13:30:00,14.04,14.07,14.02,14.04,26300.0,11.6196,11.6445,11.6031,11.6196,26300.0
2009-05-08 14:00:00,14.04,14.1,14.04,14.1,7800.0,11.6196,11.6693,11.6196,11.6693,7800.0
2009-05-08 14:30:00,14.07,14.15,14.07,14.13,9800.0,11.6445,11.7107,11.6445,11.6941,9800.0
2009-05-08 15:00:00,14.13,14.15,14.07,14.08,15500.0,11.6941,11.7107,11.6445,11.6527,15500.0
2009-05-08 15:30:00,14.1,14.16,14.06,14.12,30900.0,11.6693,11.719,11.6362,11.6858,30900.0
2009-05-11 09:30:00,13.72,13.73,13.55,13.59,138800.0,11.3548,11.3631,11.2141,11.2472,138800.0
2009-05-11 10:00:00,13.6,13.7,13.6,13.7,53000.0,11.2555,11.3382,11.2555,11.3382,53000.0
2009-05-11 10:30:00,13.68,13.74,13.63,13.7,15600.0,11.3217,11.3714,11.2803,11.3382,15600.0
2009-05-11 11:00:00,13.71,13.78,13.67,13.75,9000.0,11.3465,11.4045,11.3134,11.3796,9000.0
2009-05-11 11:30:00,13.75,13.76,13.7,13.76,15200.0,11.3796,11.3879,11.3382,11.3879,15200.0
2009-05-11 12:00:00,13.7,13.75,13.69,13.75,7000.0,11.3382,11.3796,11.33,11.3796,7000.0
2009-05-11 12:30:00,13.72,13.75,13.7,13.73,5900.0,11.3548,11.3796,11.3382,11.3631,5900.0
2009-05-11 13:00:00,13.73,13.75,13.7,13.75,5000.0,11.3631,11.3796,11.3382,11.3796,5000.0
2009-05-11 13:30:00,13.74,13.8,13.73,13.73,8600.0,11.3714,11.421,11.3631,11.3631,8600.0
2009-05-11 14:00:00,13.75,13.75,13.7,13.7,15200.0,11.3796,11.3796,11.3382,11.3382,15200.0
2009-05-11 14:30:00,13.7,13.72,13.69,13.71,20600.0,11.3382,11.3548,11.33,11.3465,20600.0
2009-05-11 15:00:00,13.71,13.71,13.64,13.66,25400.0,11.3465,11.3465,11.2886,11.3051,25400.0
2009-05-11 15:30:00,13.66,13.66,13.56,13.6,121100.0,11.3051,11.3051,11.2224,11.2555,121100.0
2009-05-12 09:30:00,13.92,14.15,13.85,13.89,97400.0,11.5203,11.7107,11.4624,11.4955,97400.0
2009-05-12 10:00:00,13.89,13.93,13.83,13.89,79000.0,11.4955,11.5286,11.4458,11.4955,79000.0
2009-05-12 10:30:00,13.88,13.9,13.84,13.87,26200.0,11.4872,11.5038,11.4541,11.4789,26200.0
2009-05-12 11:00:00,13.89,13.93,13.88,13.9,30800.0,11.4955,11.5286,11.4872,11.5038,30800.0
2009-05-12 11:30:00,13.89,13.91,13.87,13.91,34900.0,11.4955,11.512,11.4789,11.512,34900.0
2009-05-12 12:00:00,13.9,13.9,13.78,13.8,35200.0,11.5038,11.5038,11.4045,11.421,35200.0
2009-05-12 12:30:00,13.81,13.84,13.79,13.79,34300.0,11.4293,11.4541,11.4127,11.4127,34300.0
2009-05-12 13:00:00,13.8,13.83,13.79,13.81,14000.0,11.421,11.4458,11.4127,11.4293,14000.0
2009-05-12 13:30:00,13.82,13.85,13.8,13.82,9500.0,11.4376,11.4624,11.421,11.4376,9500.0
2009-05-12 14:00:00,13.82,13.85,13.82,13.85,14600.0,11.4376,11.4624,11.4376,11.4624,14600.0
2009-05-12 14:30:00,13.86,13.97,13.86,13.92,8700.0,11.4707,11.5617,11.4707,11.5203,8700.0
2009-05-12 15:00:00,13.93,14.0,13.91,13.97,65600.0,11.5286,11.5865,11.512,11.5617,65600.0
2009-05-12 15:30:00,13.95,13.97,13.91,13.95,51600.0,11.5452,11.5617,11.512,11.5452,51600.0
2009-05-13 09:30:00,13.72,13.75,13.54,13.6,69300.0,11.3548,11.3796,11.2058,11.2555,69300.0
2009-05-13 10:00:00,13.6,13.64,13.57,13.64,43700.0,11.2555,11.2886,11.2307,11.2886,43700.0
2009-05-13 10:30:00,13.64,13.64,13.55,13.56,30600.0,11.2886,11.2886,11.2141,11.2224,30600.0
2009-05-13 11:00:00,13.56,13.58,13.52,13.53,83800.0,11.2224,11.2389,11.1893,11.1976,83800.0
2009-05-13 11:30:00,13.53,13.53,13.46,13.5,41900.0,11.1976,11.1976,11.1396,11.1727,41900.0
2009-05-13 12:00:00,13.49,13.52,13.47,13.48,20200.0,11.1645,11.1893,11.1479,11.1562,20200.0
2009-05-13 12:30:00,13.48,13.48,13.4,13.4,66100.0,11.1562,11.1562,11.09,11.09,66100.0
2009-05-13 13:00:00,13.4,13.42,13.4,13.41,41900.0,11.09,11.1065,11.09,11.0982,41900.0
2009-05-13 13:30:00,13.37,13.45,13.37,13.42,13200.0,11.0651,11.1313,11.0651,11.1065,13200.0
2009-05-13 14:00:00,13.44,13.44,13.37,13.42,6900.0,11.1231,11.1231,11.0651,11.1065,6900.0
2009-05-13 14:30:00,13.42,13.44,13.39,13.44,14200.0,11.1065,11.1231,11.0817,11.1231,14200.0
2009-05-13 15:00:00,13.44,13.44,13.38,13.39,52900.0,11.1231,11.1231,11.0734,11.0817,52900.0
2009-05-13 15:30:00,13.38,13.44,13.36,13.36,97400.0,11.0734,11.1231,11.0569,11.0569,97400.0
2009-05-14 09:30:00,13.65,13.75,13.54,13.56,172400.0,11.2969,11.3796,11.2058,11.2224,172400.0
2009-05-14 10:00:00,13.66,13.69,13.63,13.66,27600.0,11.3051,11.33,11.2803,11.3051,27600.0
2009-05-14 10:30:00,13.66,13.72,13.66,13.71,33400.0,11.3051,11.3548,11.3051,11.3465,33400.0
2009-05-14 11:00:00,13.71,13.75,13.68,13.73,19500.0,11.3465,11.3796,11.3217,11.3631,19500.0
2009-05-14 11:30:00,13.73,13.74,13.7,13.73,31400.0,11.3631,11.3714,11.3382,11.3631,31400.0
2009-05-14 12:00:00,13.73,13.78,13.72,13.75,85200.0,11.3631,11.4045,11.3548,11.3796,85200.0
2009-05-14 12:30:00,13.75,13.78,13.75,13.78,40500.0,11.3796,11.4045,11.3796,11.4045,40500.0
2009-05-14 13:00:00,13.78,13.79,13.76,13.76,15600.0,11.4045,11.4127,11.3879,11.3879,15600.0
2009-05-14 13:30:00,13.74,13.79,13.74,13.78,15700.0,11.3714,11.4127,11.3714,11.4045,15700.0
2009-05-14 14:00:00,13.79,13.83,13.77,13.83,29300.0,11.4127,11.4458,11.3962,11.4458,29300.0
2009-05-14 14:30:00,13.81,13.86,13.81,13.84,55600.0,11.4293,11.4707,11.4293,11.4541,55600.0
2009-05-14 15:00:00,13.84,13.86,13.79,13.81,29900.0,11.4541,11.4707,11.4127,11.4293,29900.0
2009-05-14 15:30:00,13.81,13.82,13.75,13.76,21300.0,11.4293,11.4376,11.3796,11.3879,21300.0
2009-05-15 09:30:00,13.96,14.07,13.95,14.02,99900.0,11.5534,11.6445,11.5452,11.6031,99900.0
2009-05-15 10:00:00,14.03,14.04,13.97,14.03,47100.0,11.6114,11.6196,11.5617,11.6114,47100.0
2009-05-15 10:30:00,14.06,14.14,14.06,14.09,23900.0,11.6362,11.7024,11.6362,11.661,23900.0
2009-05-15 11:00:00,14.09,14.1,14.06,14.06,19800.0,11.661,11.6693,11.6362,11.6362,19800.0
2009-05-15 11:30:00,14.06,14.08,13.95,13.95,13700.0,11.6362,11.6527,11.5452,11.5452,13700.0
2009-05-15 12:00:00,13.95,13.96,13.93,13.94,7100.0,11.5452,11.5534,11.5286,11.5369,7100.0
2009-05-15 12:30:00,13.94,13.99,13.93,13.98,63600.0,11.5369,11.5783,11.5286,11.57,63600.0
2009-05-15 13:00:00,13.96,13.97,13.94,13.95,4000.0,11.5534,11.5617,11.5369,11.5452,4000.0
2009-05-15 13:30:00,13.94,13.99,13.94,13.96,4000.0,11.5369,11.5783,11.5369,11.5534,4000.0
2009-05-15 14:00:00,13.96,13.97,13.94,13.95,7800.0,11.5534,11.5617,11.5369,11.5452,7800.0
2009-05-15 14:30:00,13.95,13.96,13.9,13.94,20900.0,11.5452,11.5534,11.5038,11.5369,20900.0
2009-05-15 15:00:00,13.92,13.97,13.9,13.95,21900.0,11.5203,11.5617,11.5038,11.5452,21900.0
2009-05-15 15:30:00,13.95,13.97,13.88,13.9,24900.0,11.5452,11.5617,11.4872,11.5038,24900.0
2009-05-18 09:30:00,17.35,17.4,16.88,16.88,609600.0,14.359,14.4004,13.97,13.97,609600.0
2009-05-18 10:00:00,16.93,16.97,16.61,16.78,157600.0,14.0114,14.0445,13.7466,13.8873,157600.0
2009-05-18 10:30:00,16.79,16.85,16.68,16.79,129700.0,13.8956,13.9452,13.8045,13.8956,129700.0
2009-05-18 11:00:00,16.8,17.0,16.79,16.94,129700.0,13.9038,14.0694,13.8956,14.0197,129700.0
2009-05-18 11:30:00,16.95,17.01,16.9,16.95,65900.0,14.028,14.0776,13.9866,14.028,65900.0
2009-05-18 12:00:00,16.95,17.03,16.91,17.03,121000.0,14.028,14.0942,13.9949,14.0942,121000.0
2009-05-18 12:30:00,17.01,17.07,17.0,17.04,57900.0,14.0776,14.1273,14.0694,14.1025,57900.0
2009-05-18 13:00:00,17.02,17.05,16.99,17.01,107500.0,14.0859,14.1107,14.0611,14.0776,107500.0
2009-05-18 13:30:00,17.0,17.04,16.99,17.02,115500.0,14.0694,14.1025,14.0611,14.0859,115500.0
2009-05-18 14:00:00,17.01,17.05,16.98,17.01,132700.0,14.0776,14.1107,14.0528,14.0776,132700.0
2009-05-18 14:30:00,17.01,17.1,17.0,17.05,78900.0,14.0776,14.1521,14.0694,14.1107,78900.0
2009-05-18 15:00:00,17.04,17.09,17.03,17.06,96700.0,14.1025,14.1438,14.0942,14.119,96700.0
2009-05-18 15:30:00,17.05,17.19,17.04,17.14,163100.0,14.1107,14.2266,14.1025,14.1852,163100.0
2009-05-19 09:30:00,16.78,16.9,16.68,16.73,180500.0,13.8873,13.9866,13.8045,13.8459,180500.0
2009-05-19 10:00:00,16.73,16.8,16.7,16.75,34900.0,13.8459,13.9038,13.8211,13.8625,34900.0
2009-05-19 10:30:00,16.8,16.85,16.76,16.76,54700.0,13.9038,13.9452,13.8707,13.8707,54700.0
2009-05-19 11:00:00,16.76,16.76,16.7,16.72,33800.0,13.8707,13.8707,13.8211,13.8376,33800.0
2009-05-19 11:30:00,16.72,16.78,16.71,16.78,38400.0,13.8376,13.8873,13.8294,13.8873,38400.0
2009-05-19 12:00:00,16.78,16.97,16.72,16.8,60900.0,13.8873,14.0445,13.8376,13.9038,60900.0
2009-05-19 12:30:00,16.8,16.8,16.73,16.76,47200.0,13.9038,13.9038,13.8459,13.8707,47200.0
2009-05-19 13:00:00,16.75,16.84,16.75,16.82,13900.0,13.8625,13.9369,13.8625,13.9204,13900.0
2009-05-19 13:30:00,16.84,16.84,16.76,16.8,31800.0,13.9369,13.9369,13.8707,13.9038,31800.0
2009-05-19 14:00:00,16.81,16.83,16.76,16.82,23100.0,13.9121,13.9287,13.8707,13.9204,23100.0
2009-05-19 14:30:00,16.82,16.89,16.81,16.86,36400.0,13.9204,13.9783,13.9121,13.9535,36400.0
2009-05-19 15:00:00,16.87,16.87,16.82,16.87,42900.0,13.9618,13.9618,13.9204,13.9618,42900.0
2009-05-19 15:30:00,16.87,16.87,16.67,16.68,71500.0,13.9618,13.9618,13.7962,13.8045,71500.0
2009-05-20 09:30:00,16.92,17.13,16.84,17.09,121400.0,14.0032,14.177,13.9369,14.1438,121400.0
2009-05-20 10:00:00,17.11,17.21,17.06,17.12,63300.0,14.1604,14.2432,14.119,14.1687,63300.0
2009-05-20 10:30:00,17.12,17.16,16.98,16.98,72000.0,14.1687,14.2018,14.0528,14.0528,72000.0
2009-05-20 11:00:00,17.02,17.06,17.01,17.02,17000.0,14.0859,14.119,14.0776,14.0859,17000.0
2009-05-20 11:30:00,17.03,17.13,17.0,17.01,27100.0,14.0942,14.177,14.0694,14.0776,27100.0
2009-05-20 12:00:00,17.0,17.03,16.95,16.97,20500.0,14.0694,14.0942,14.028,14.0445,20500.0
2009-05-20 12:30:00,16.99,16.99,16.9,16.9,24200.0,14.0611,14.0611,13.9866,13.9866,24200.0
2009-05-20 13:00:00,16.9,17.1,16.88,16.97,30600.0,13.9866,14.1521,13.97,14.0445,30600.0
2009-05-20 13:30:00,16.97,17.05,16.96,17.05,11100.0,14.0445,14.1107,14.0363,14.1107,11100.0
2009-05-20 14:00:00,17.0,17.05,16.96,17.05,19400.0,14.0694,14.1107,14.0363,14.1107,19400.0
2009-05-20 14:30:00,17.05,17.06,16.96,17.02,13700.0,14.1107,14.119,14.0363,14.0859,13700.0
2009-05-20 15:00:00,17.02,17.03,16.85,16.89,46300.0,14.0859,14.0942,13.9452,13.9783,46300.0
2009-05-20 15:30:00,16.86,16.87,16.75,16.77,40000.0,13.9535,13.9618,13.8625,13.879,40000.0
2009-05-21 09:30:00,16.39,16.87,16.39,16.79,202800.0,13.5645,13.9618,13.5645,13.8956,202800.0
2009-05-21 10:00:00,16.81,16.86,16.7,16.74,57900.0,13.9121,13.9535,13.8211,13.8542,57900.0
2009-05-21 10:30:00,16.73,16.74,16.65,16.68,35200.0,13.8459,13.8542,13.7797,13.8045,35200.0
2009-05-21 11:00:00,16.66,16.69,16.62,16.67,84700.0,13.788,13.8128,13.7549,13.7962,84700.0
2009-05-21 11:30:00,16.68,16.74,16.67,16.73,46800.0,13.8045,13.8542,13.7962,13.8459,46800.0
2009-05-21 12:00:00,16.72,16.77,16.7,16.71,23000.0,13.8376,13.879,13.8211,13.8294,23000.0
2009-05-21 12:30:00,16.73,16.82,16.71,16.81,51400.0,13.8459,13.9204,13.8294,13.9121,51400.0
2009-05-21 13:00:00,16.82,16.87,16.77,16.77,62600.0,13.9204,13.9618,13.879,13.879,62600.0
2009-05-21 13:30:00,16.77,16.82,16.73,16.78,40000.0,13.879,13.9204,13.8459,13.8873,40000.0
2009-05-21 14:00:00,16.77,16.81,16.7,16.7,70400.0,13.879,13.9121,13.8211,13.8211,70400.0
2009-05-21 14:30:00,16.72,16.74,16.65,16.72,51400.0,13.8376,13.8542,13.7797,13.8376,51400.0
2009-05-21 15:00:00,16.7,16.72,16.66,16.7,65600.0,13.8211,13.8376,13.788,13.8211,65600.0
2009-05-21 15:30:00,16.68,17.25,16.66,16.77,47600.0,13.8045,14.2763,13.788,13.879,47600.0
2009-05-22 09:30:00,17.38,17.38,17.0,17.04,63900.0,14.3839,14.3839,14.0694,14.1025,63900.0
2009-05-22 10:00:00,17.06,17.15,17.02,17.13,30100.0,14.119,14.1935,14.0859,14.177,30100.0
2009-05-22 10:30:00,17.13,17.17,17.07,17.15,49600.0,14.177,14.2101,14.1273,14.1935,49600.0
2009-05-22 11:00:00,17.16,17.19,17.13,17.15,23500.0,14.2018,14.2266,14.177,14.1935,23500.0
2009-05-22 11:30:00,17.15,17.18,17.1,17.1,32900.0,14.1935,14.2183,14.1521,14.1521,32900.0
2009-05-22 12:00:00,17.13,17.15,17.08,17.08,55700.0,14.177,14.1935,14.1356,14.1356,55700.0
2009-05-22 12:30:00,17.08,17.12,17.06,17.12,17900.0,14.1356,14.1687,14.119,14.1687,17900.0
2009-05-22 13:00:00,17.16,17.17,17.12,17.17,11000.0,14.2018,14.2101,14.1687,14.2101,11000.0
2009-05-22 13:30:00,17.13,17.19,17.1,17.12,15300.0,14.177,14.2266,14.1521,14.1687,15300.0
2009-05-22 14:00:00,17.17,17.17,17.12,17.13,12100.0,14.2101,14.2101,14.1687,14.177,12100.0
2009-05-22 14:30:00,17.14,17.23,17.11,17.19,75500.0,14.1852,14.2597,14.1604,14.2266,75500.0
2009-05-22 15:00:00,17.19,17.22,17.13,17.19,70000.0,14.2266,14.2514,14.177,14.2266,70000.0
2009-05-22 15:30:00,17.18,17.29,17.09,17.1,106400.0,14.2183,14.3094,14.1438,14.1521,106400.0
2009-05-26 09:30:00,16.87,16.87,16.55,16.75,115000.0,13.9618,13.9618,13.6969,13.8625,115000.0
2009-05-26 10:00:00,16.76,17.06,16.74,16.91,114100.0,13.8707,14.119,13.8542,13.9949,114100.0
2009-05-26 10:30:00,16.92,17.03,16.9,17.0,85600.0,14.0032,14.0942,13.9866,14.0694,85600.0
2009-05-26 11:00:00,17.0,17.05,16.98,17.05,46300.0,14.0694,14.1107,14.0528,14.1107,46300.0
2009-05-26 11:30:00,17.04,17.1,17.04,17.1,63800.0,14.1025,14.1521,14.1025,14.1521,63800.0
2009-05-26 12:00:00,17.1,17.1,17.07,17.1,27600.0,14.1521,14.1521,14.1273,14.1521,27600.0
2009-05-26 12:30:00,17.12,17.19,17.09,17.17,43700.0,14.1687,14.2266,14.1438,14.2101,43700.0
2009-05-26 13:00:00,17.16,17.19,17.13,17.14,59800.0,14.2018,14.2266,14.177,14.1852,59800.0
2009-05-26 13:30:00,17.16,17.19,17.12,17.16,32700.0,14.2018,14.2266,14.1687,14.2018,32700.0
2009-05-26 14:00:00,17.17,17.19,17.13,17.15,42700.0,14.2101,14.2266,14.177,14.1935,42700.0
2009-05-26 14:30:00,17.15,17.2,17.13,17.13,20400.0,14.1935,14.2349,14.177,14.177,20400.0
2009-05-26 15:00:00,17.11,17.18,17.1,17.13,73100.0,14.1604,14.2183,14.1521,14.177,73100.0
2009-05-26 15:30:00,17.14,17.2,17.1,17.2,185200.0,14.1852,14.2349,14.1521,14.2349,185200.0
2009-05-27 09:30:00,17.33,17.98,17.23,17.4,143000.0,14.3425,14.8804,14.2597,14.4004,143000.0
2009-05-27 10:00:00,17.42,17.44,17.29,17.34,76100.0,14.417,14.4335,14.3094,14.3507,76100.0
2009-05-27 10:30:00,17.34,17.43,17.34,17.43,50900.0,14.3507,14.4252,14.3507,14.4252,50900.0
2009-05-27 11:00:00,17.39,17.45,17.37,17.44,29500.0,14.3921,14.4418,14.3756,14.4335,29500.0
2009-05-27 11:30:00,17.41,17.47,17.41,17.44,19600.0,14.4087,14.4583,14.4087,14.4335,19600.0
2009-05-27 12:00:00,17.47,17.51,17.44,17.48,36000.0,14.4583,14.4914,14.4335,14.4666,36000.0
2009-05-27 12:30:00,17.47,17.5,17.41,17.41,45000.0,14.4583,14.4832,14.4087,14.4087,45000.0
2009-05-27 13:00:00,17.43,17.47,17.39,17.4,21500.0,14.4252,14.4583,14.3921,14.4004,21500.0
2009-05-27 13:30:00,17.44,17.44,17.25,17.27,41600.0,14.4335,14.4335,14.2763,14.2928,41600.0
2009-05-27 14:00:00,17.27,17.28,17.2,17.23,82000.0,14.2928,14.3011,14.2349,14.2597,82000.0
2009-05-27 14:30:00,17.23,17.28,17.19,17.24,11200.0,14.2597,14.3011,14.2266,14.268,11200.0
2009-05-27 15:00:00,17.23,17.27,17.11,17.15,73500.0,14.2597,14.2928,14.1604,14.1935,73500.0
2009-05-27 15:30:00,17.14,17.2,17.1,17.12,97000.0,14.1852,14.2349,14.1521,14.1687,97000.0
2009-05-28 09:30:00,17.53,17.61,17.47,17.52,103400.0,14.508,14.5742,14.4583,14.4997,103400.0
2009-05-28 10:00:00,17.52,17.54,17.37,17.41,47600.0,14.4997,14.5163,14.3756,14.4087,47600.0
2009-05-28 10:30:00,17.41,17.55,17.4,17.55,29500.0,14.4087,14.5245,14.4004,14.5245,29500.0
2009-05-28 11:00:00,17.52,17.6,17.52,17.55,33000.0,14.4997,14.5659,14.4997,14.5245,33000.0
2009-05-28 11:30:00,17.54,17.61,17.51,17.59,26600.0,14.5163,14.5742,14.4914,14.5577,26600.0
2009-05-28 12:00:00,17.59,17.6,17.47,17.48,21400.0,14.5577,14.5659,14.4583,14.4666,21400.0
2009-05-28 12:30:00,17.47,17.51,17.44,17.46,13100.0,14.4583,14.4914,14.4335,14.4501,13100.0
2009-05-28 13:00:00,17.47,17.69,17.46,17.68,32900.0,14.4583,14.6404,14.4501,14.6321,32900.0
2009-05-28 13:30:00,17.61,17.66,17.56,17.6,23900.0,14.5742,14.6156,14.5328,14.5659,23900.0
2009-05-28 14:00:00,17.62,17.73,17.6,17.7,57500.0,14.5825,14.6735,14.5659,14.6487,57500.0
2009-05-28 14:30:00,17.68,17.75,17.64,17.72,41800.0,14.6321,14.6901,14.599,14.6652,41800.0
2009-05-28 15:00:00,17.72,17.73,17.63,17.7,22100.0,14.6652,14.6735,14.5908,14.6487,22100.0
2009-05-28 15:30:00,17.69,17.74,17.63,17.7,67900.0,14.6404,14.6818,14.5908,14.6487,67900.0
2009-05-29 09:30:00,18.31,18.31,17.91,18.04,94300.0,15.1535,15.1535,14.8225,14.9301,94300.0
2009-05-29 10:00:00,18.01,18.16,17.99,18.15,143400.0,14.9052,15.0294,14.8887,15.0211,143400.0
2009-05-29 10:30:00,18.14,18.14,18.06,18.1,84500.0,15.0128,15.0128,14.9466,14.9797,84500.0
2009-05-29 11:00:00,18.09,18.13,18.03,18.05,53600.0,14.9715,15.0046,14.9218,14.9384,53600.0
2009-05-29 11:30:00,18.02,18.11,18.0,18.08,26400.0,14.9135,14.988,14.897,14.9632,26400.0
2009-05-29 12:00:00,18.02,18.11,18.0,18.11,10500.0,14.9135,14.988,14.897,14.988,10500.0
2009-05-29 12:30:00,18.09,18.14,18.08,18.09,28900.0,14.9715,15.0128,14.9632,14.9715,28900.0
2009-05-29 13:00:00,18.1,18.2,18.1,18.12,22400.0,14.9797,15.0625,14.9797,14.9963,22400.0
2009-05-29 13:30:00,18.17,18.2,18.14,18.19,196800.0,15.0377,15.0625,15.0128,15.0542,196800.0
2009-05-29 14:00:00,18.17,18.26,18.16,18.18,52100.0,15.0377,15.1121,15.0294,15.0459,52100.0
2009-05-29 14:30:00,18.18,18.2,18.09,18.09,44900.0,15.0459,15.0625,14.9715,14.9715,44900.0
2009-05-29 15:00:00,18.1,18.11,18.05,18.11,60500.0,14.9797,14.988,14.9384,14.988,60500.0
2009-05-29 15:30:00,18.11,18.3,18.1,18.25,98300.0,14.988,15.1453,14.9797,15.1039,98300.0
2009-06-01 09:30:00,18.93,18.93,18.55,18.7,324600.0,15.6666,15.6666,15.3522,15.4763,324600.0
2009-06-01 10:00:00,18.73,18.93,18.71,18.75,99200.0,15.5011,15.6666,15.4846,15.5177,99200.0
2009-06-01 10:30:00,18.75,18.81,18.73,18.78,76400.0,15.5177,15.5673,15.5011,15.5425,76400.0
2009-06-01 11:00:00,18.76,18.87,18.75,18.76,82500.0,15.526,15.617,15.5177,15.526,82500.0
2009-06-01 11:30:00,18.8,18.82,18.75,18.8,49000.0,15.5591,15.5756,15.5177,15.5591,49000.0
2009-06-01 12:00:00,18.79,18.82,18.77,18.82,22400.0,15.5508,15.5756,15.5342,15.5756,22400.0
2009-06-01 12:30:00,18.8,18.86,18.79,18.79,26000.0,15.5591,15.6087,15.5508,15.5508,26000.0
2009-06-01 13:00:00,18.81,18.81,18.78,18.81,24800.0,15.5673,15.5673,15.5425,15.5673,24800.0
2009-06-01 13:30:00,18.8,18.92,18.8,18.91,43700.0,15.5591,15.6584,15.5591,15.6501,43700.0
2009-06-01 14:00:00,18.9,18.94,18.85,18.87,34300.0,15.6418,15.6749,15.6004,15.617,34300.0
2009-06-01 14:30:00,18.83,18.88,18.79,18.85,23300.0,15.5839,15.6253,15.5508,15.6004,23300.0
2009-06-01 15:00:00,18.86,18.86,18.76,18.81,30200.0,15.6087,15.6087,15.526,15.5673,30200.0
2009-06-01 15:30:00,18.8,18.89,18.78,18.8,84400.0,15.5591,15.6335,15.5425,15.5591,84400.0
2009-06-02 09:30:00,18.55,18.8,18.5,18.64,155800.0,15.3522,15.5591,15.3108,15.4266,155800.0
2009-06-02 10:00:00,18.65,18.73,18.62,18.69,106100.0,15.4349,15.5011,15.4101,15.468,106100.0
2009-06-02 10:30:00,18.68,18.74,18.63,18.7,64300.0,15.4597,15.5094,15.4184,15.4763,64300.0
2009-06-02 11:00:00,18.71,18.75,18.66,18.71,34400.0,15.4846,15.5177,15.4432,15.4846,34400.0
2009-06-02 11:30:00,18.72,18.72,18.65,18.69,51500.0,15.4928,15.4928,15.4349,15.468,51500.0
2009-06-02 12:00:00,18.71,18.71,18.65,18.66,26100.0,15.4846,15.4846,15.4349,15.4432,26100.0
2009-06-02 12:30:00,18.66,18.66,18.61,18.66,21200.0,15.4432,15.4432,15.4018,15.4432,21200.0
2009-06-02 13:00:00,18.66,18.69,18.62,18.69,27100.0,15.4432,15.468,15.4101,15.468,27100.0
2009-06-02 13:30:00,18.69,18.71,18.66,18.68,46600.0,15.468,15.4846,15.4432,15.4597,46600.0
2009-06-02 14:00:00,18.71,18.76,18.68,18.75,83800.0,15.4846,15.526,15.4597,15.5177,83800.0
2009-06-02 14:30:00,18.75,18.77,18.67,18.73,55700.0,15.5177,15.5342,15.4515,15.5011,55700.0
2009-06-02 15:00:00,18.73,18.77,18.65,18.69,46300.0,15.5011,15.5342,15.4349,15.468,46300.0
2009-06-02 15:30:00,18.66,18.74,18.65,18.69,67400.0,15.4432,15.5094,15.4349,15.468,67400.0
2009-06-03 09:30:00,18.63,18.66,18.44,18.46,102500.0,15.4184,15.4432,15.2611,15.2777,102500.0
2009-06-03 10:00:00,18.43,18.46,18.32,18.35,121200.0,15.2528,15.2777,15.1618,15.1866,121200.0
2009-06-03 10:30:00,18.36,18.44,18.34,18.44,75800.0,15.1949,15.2611,15.1784,15.2611,75800.0
2009-06-03 11:00:00,18.44,18.53,18.41,18.5,44200.0,15.2611,15.3356,15.2363,15.3108,44200.0
2009-06-03 11:30:00,18.5,18.53,18.45,18.47,30000.0,15.3108,15.3356,15.2694,15.2859,30000.0
2009-06-03 12:00:00,18.48,18.5,18.42,18.46,43100.0,15.2942,15.3108,15.2446,15.2777,43100.0
2009-06-03 12:30:00,18.46,18.46,18.35,18.35,23100.0,15.2777,15.2777,15.1866,15.1866,23100.0
2009-06-03 13:00:00,18.35,18.38,18.25,18.29,44300.0,15.1866,15.2115,15.1039,15.137,44300.0
2009-06-03 13:30:00,18.29,18.3,18.22,18.26,44500.0,15.137,15.1453,15.079,15.1121,44500.0
2009-06-03 14:00:00,18.24,18.28,18.23,18.23,24000.0,15.0956,15.1287,15.0873,15.0873,24000.0
2009-06-03 14:30:00,18.26,18.26,18.16,18.22,115900.0,15.1121,15.1121,15.0294,15.079,115900.0
2009-06-03 15:00:00,18.22,18.25,18.12,18.12,136000.0,15.079,15.1039,14.9963,14.9963,136000.0
2009-06-03 15:30:00,18.15,18.29,18.09,18.21,253200.0,15.0211,15.137,14.9715,15.0708,253200.0
2009-06-04 09:30:00,18.59,18.69,18.5,18.58,133300.0,15.3853,15.468,15.3108,15.377,133300.0
2009-06-04 10:00:00,18.57,18.6,18.5,18.57,68700.0,15.3687,15.3935,15.3108,15.3687,68700.0
2009-06-04 10:30:00,18.58,18.64,18.51,18.6,77300.0,15.377,15.4266,15.3191,15.3935,77300.0
2009-06-04 11:00:00,18.6,18.66,18.59,18.65,76200.0,15.3935,15.4432,15.3853,15.4349,76200.0
2009-06-04 11:30:00,18.65,18.7,18.63,18.65,106900.0,15.4349,15.4763,15.4184,15.4349,106900.0
2009-06-04 12:00:00,18.66,18.7,18.63,18.7,71900.0,15.4432,15.4763,15.4184,15.4763,71900.0
2009-06-04 12:30:00,18.7,18.73,18.68,18.71,39200.0,15.4763,15.5011,15.4597,15.4846,39200.0
2009-06-04 13:00:00,18.73,18.8,18.72,18.79,60600.0,15.5011,15.5591,15.4928,15.5508,60600.0
2009-06-04 13:30:00,18.77,18.84,18.77,18.8,29400.0,15.5342,15.5922,15.5342,15.5591,29400.0
2009-06-04 14:00:00,18.82,18.86,18.8,18.85,106700.0,15.5756,15.6087,15.5591,15.6004,106700.0
2009-06-04 14:30:00,18.85,18.85,18.79,18.85,32600.0,15.6004,15.6004,15.5508,15.6004,32600.0
2009-06-04 15:00:00,18.84,18.91,18.79,18.86,172100.0,15.5922,15.6501,15.5508,15.6087,172100.0
2009-06-04 15:30:00,18.86,18.91,18.82,18.87,115700.0,15.6087,15.6501,15.5756,15.617,115700.0
2009-06-05 09:30:00,19.15,19.15,18.7,18.79,247400.0,15.8487,15.8487,15.4763,15.5508,247400.0
2009-06-05 10:00:00,18.78,18.84,18.62,18.76,176100.0,15.5425,15.5922,15.4101,15.526,176100.0
2009-06-05 10:30:00,18.75,18.88,18.7,18.84,89400.0,15.5177,15.6253,15.4763,15.5922,89400.0
2009-06-05 11:00:00,18.86,18.94,18.86,18.88,40900.0,15.6087,15.6749,15.6087,15.6253,40900.0
2009-06-05 11:30:00,18.87,18.9,18.83,18.88,135100.0,15.617,15.6418,15.5839,15.6253,135100.0
2009-06-05 12:00:00,18.88,18.95,18.86,18.93,50300.0,15.6253,15.6832,15.6087,15.6666,50300.0
2009-06-05 12:30:00,18.94,18.95,18.9,18.95,66300.0,15.6749,15.6832,15.6418,15.6832,66300.0
2009-06-05 13:00:00,18.95,18.95,18.88,18.89,48700.0,15.6832,15.6832,15.6253,15.6335,48700.0
2009-06-05 13:30:00,18.9,18.93,18.85,18.88,47600.0,15.6418,15.6666,15.6004,15.6253,47600.0
2009-06-05 14:00:00,18.88,18.88,18.76,18.8,79000.0,15.6253,15.6253,15.526,15.5591,79000.0
2009-06-05 14:30:00,18.78,18.86,18.72,18.83,99300.0,15.5425,15.6087,15.4928,15.5839,99300.0
2009-06-05 15:00:00,18.83,18.86,18.79,18.81,82100.0,15.5839,15.6087,15.5508,15.5673,82100.0
2009-06-05 15:30:00,18.82,18.91,18.8,18.82,119000.0,15.5756,15.6501,15.5591,15.5756,119000.0
2009-06-08 09:30:00,18.09,18.24,17.77,17.82,323400.0,14.9715,15.0956,14.7066,14.748,323400.0
2009-06-08 10:00:00,17.81,17.88,17.77,17.82,38800.0,14.7397,14.7977,14.7066,14.748,38800.0
2009-06-08 10:30:00,17.81,17.89,17.8,17.83,122100.0,14.7397,14.8059,14.7314,14.7563,122100.0
2009-06-08 11:00:00,17.83,17.86,17.79,17.81,29400.0,14.7563,14.7811,14.7232,14.7397,29400.0
2009-06-08 11:30:00,17.8,17.84,17.77,17.79,36000.0,14.7314,14.7646,14.7066,14.7232,36000.0
2009-06-08 12:00:00,17.8,17.8,17.75,17.79,74500.0,14.7314,14.7314,14.6901,14.7232,74500.0
2009-06-08 12:30:00,17.75,17.81,17.73,17.79,15100.0,14.6901,14.7397,14.6735,14.7232,15100.0
2009-06-08 13:00:00,17.79,17.84,17.77,17.8,38400.0,14.7232,14.7646,14.7066,14.7314,38400.0
2009-06-08 13:30:00,17.8,17.89,17.8,17.85,49900.0,14.7314,14.8059,14.7314,14.7728,49900.0
2009-06-08 14:00:00,17.86,17.87,17.82,17.84,58600.0,14.7811,14.7894,14.748,14.7646,58600.0
2009-06-08 14:30:00,17.84,17.89,17.83,17.87,33700.0,14.7646,14.8059,14.7563,14.7894,33700.0
2009-06-08 15:00:00,17.87,18.05,17.87,18.01,62400.0,14.7894,14.9384,14.7894,14.9052,62400.0
2009-06-08 15:30:00,18.01,18.13,18.0,18.0,146000.0,14.9052,15.0046,14.897,14.897,146000.0
2009-06-09 09:30:00,18.62,18.64,18.17,18.52,147600.0,15.4101,15.4266,15.0377,15.3273,147600.0
2009-06-09 10:00:00,18.55,18.56,18.49,18.54,40800.0,15.3522,15.3604,15.3025,15.3439,40800.0
2009-06-09 10:30:00,18.54,18.58,18.44,18.47,43400.0,15.3439,15.377,15.2611,15.2859,43400.0
2009-06-09 11:00:00,18.44,18.48,18.41,18.46,24600.0,15.2611,15.2942,15.2363,15.2777,24600.0
2009-06-09 11:30:00,18.46,18.49,18.46,18.48,7900.0,15.2777,15.3025,15.2777,15.2942,7900.0
2009-06-09 12:00:00,18.48,18.52,18.47,18.5,8600.0,15.2942,15.3273,15.2859,15.3108,8600.0
2009-06-09 12:30:00,18.54,18.55,18.52,18.53,16500.0,15.3439,15.3522,15.3273,15.3356,16500.0
2009-06-09 13:00:00,18.55,18.57,18.5,18.55,17900.0,15.3522,15.3687,15.3108,15.3522,17900.0
2009-06-09 13:30:00,18.55,18.57,18.51,18.56,52700.0,15.3522,15.3687,15.3191,15.3604,52700.0
2009-06-09 14:00:00,18.58,18.6,18.53,18.59,6200.0,15.377,15.3935,15.3356,15.3853,6200.0
2009-06-09 14:30:00,18.6,18.63,18.53,18.56,38300.0,15.3935,15.4184,15.3356,15.3604,38300.0
2009-06-09 15:00:00,18.58,18.59,18.52,18.54,68500.0,15.377,15.3853,15.3273,15.3439,68500.0
2009-06-09 15:30:00,18.51,18.55,18.48,18.52,91400.0,15.3191,15.3522,15.2942,15.3273,91400.0
2009-06-10 09:30:00,18.93,19.08,18.91,18.96,199600.0,15.6666,15.7908,15.6501,15.6915,199600.0
2009-06-10 10:00:00,18.96,18.99,18.82,18.89,33400.0,15.6915,15.7163,15.5756,15.6335,33400.0
2009-06-10 10:30:00,18.86,18.88,18.78,18.79,28400.0,15.6087,15.6253,15.5425,15.5508,28400.0
2009-06-10 11:00:00,18.82,18.82,18.73,18.78,20100.0,15.5756,15.5756,15.5011,15.5425,20100.0
2009-06-10 11:30:00,18.8,18.84,18.78,18.79,18500.0,15.5591,15.5922,15.5425,15.5508,18500.0
2009-06-10 12:00:00,18.8,18.87,18.8,18.82,11700.0,15.5591,15.617,15.5591,15.5756,11700.0
2009-06-10 12:30:00,18.84,18.85,18.78,18.84,25200.0,15.5922,15.6004,15.5425,15.5922,25200.0
2009-06-10 13:00:00,18.84,18.86,18.7,18.71,356600.0,15.5922,15.6087,15.4763,15.4846,356600.0
2009-06-10 13:30:00,18.71,18.71,18.62,18.65,118800.0,15.4846,15.4846,15.4101,15.4349,118800.0
2009-06-10 14:00:00,18.65,18.78,18.58,18.71,133500.0,15.4349,15.5425,15.377,15.4846,133500.0
2009-06-10 14:30:00,18.71,18.83,18.68,18.8,181000.0,15.4846,15.5839,15.4597,15.5591,181000.0
2009-06-10 15:00:00,18.78,18.82,18.72,18.76,179600.0,15.5425,15.5756,15.4928,15.526,179600.0
2009-06-10 15:30:00,18.79,18.96,18.77,18.89,308200.0,15.5508,15.6915,15.5342,15.6335,308200.0
2009-06-11 09:30:00,18.8,18.98,18.76,18.88,224500.0,15.5591,15.708,15.526,15.6253,224500.0
2009-06-11 10:00:00,18.89,18.94,18.82,18.87,87700.0,15.6335,15.6749,15.5756,15.617,87700.0
2009-06-11 10:30:00,18.87,18.91,18.84,18.84,190400.0,15.617,15.6501,15.5922,15.5922,190400.0
2009-06-11 11:00:00,18.83,18.88,18.8,18.85,50500.0,15.5839,15.6253,15.5591,15.6004,50500.0
2009-06-11 11:30:00,18.85,18.87,18.84,18.86,37200.0,15.6004,15.617,15.5922,15.6087,37200.0
2009-06-11 12:00:00,18.82,18.85,18.81,18.83,31000.0,15.5756,15.6004,15.5673,15.5839,31000.0
2009-06-11 12:30:00,18.83,18.9,18.82,18.9,45000.0,15.5839,15.6418,15.5756,15.6418,45000.0
2009-06-11 13:00:00,18.91,18.98,18.88,18.98,49900.0,15.6501,15.708,15.6253,15.708,49900.0
2009-06-11 13:30:00,18.98,19.0,18.93,18.95,47000.0,15.708,15.7246,15.6666,15.6832,47000.0
2009-06-11 14:00:00,18.95,19.0,18.93,18.96,121400.0,15.6832,15.7246,15.6666,15.6915,121400.0
2009-06-11 14:30:00,18.96,18.96,18.89,18.93,39600.0,15.6915,15.6915,15.6335,15.6666,39600.0
2009-06-11 15:00:00,18.93,18.96,18.9,18.9,54000.0,15.6666,15.6915,15.6418,15.6418,54000.0
2009-06-11 15:30:00,18.88,18.91,18.8,18.8,71000.0,15.6253,15.6501,15.5591,15.5591,71000.0
2009-06-12 09:30:00,18.64,18.65,18.53,18.56,49400.0,15.4266,15.4349,15.3356,15.3604,49400.0
2009-06-12 10:00:00,18.54,18.61,18.49,18.56,59100.0,15.3439,15.4018,15.3025,15.3604,59100.0
2009-06-12 10:30:00,18.6,18.68,18.57,18.64,33900.0,15.3935,15.4597,15.3687,15.4266,33900.0
2009-06-12 11:00:00,18.65,18.65,18.6,18.62,22000.0,15.4349,15.4349,15.3935,15.4101,22000.0
2009-06-12 11:30:00,18.62,18.63,18.56,18.59,16800.0,15.4101,15.4184,15.3604,15.3853,16800.0
2009-06-12 12:00:00,18.59,18.63,18.56,18.61,23400.0,15.3853,15.4184,15.3604,15.4018,23400.0
2009-06-12 12:30:00,18.61,18.63,18.55,18.58,34300.0,15.4018,15.4184,15.3522,15.377,34300.0
2009-06-12 13:00:00,18.62,18.63,18.58,18.61,27600.0,15.4101,15.4184,15.377,15.4018,27600.0
2009-06-12 13:30:00,18.6,18.62,18.55,18.61,22500.0,15.3935,15.4101,15.3522,15.4018,22500.0
2009-06-12 14:00:00,18.62,18.62,18.56,18.58,15100.0,15.4101,15.4101,15.3604,15.377,15100.0
2009-06-12 14:30:00,18.6,18.7,18.59,18.66,40000.0,15.3935,15.4763,15.3853,15.4432,40000.0
2009-06-12 15:00:00,18.66,18.7,18.65,18.65,81300.0,15.4432,15.4763,15.4349,15.4349,81300.0
2009-06-12 15:30:00,18.68,18.71,18.59,18.65,52400.0,15.4597,15.4846,15.3853,15.4349,52400.0
2009-06-15 09:30:00,18.14,18.3,17.91,17.98,111300.0,15.0128,15.1453,14.8225,14.8804,111300.0
2009-06-15 10:00:00,17.98,18.02,17.96,17.97,48000.0,14.8804,14.9135,14.8639,14.8721,48000.0
2009-06-15 10:30:00,17.99,18.0,17.81,17.84,176700.0,14.8887,14.897,14.7397,14.7646,176700.0
2009-06-15 11:00:00,17.87,17.87,17.8,17.85,109400.0,14.7894,14.7894,14.7314,14.7728,109400.0
2009-06-15 11:30:00,17.85,17.87,17.8,17.85,29000.0,14.7728,14.7894,14.7314,14.7728,29000.0
2009-06-15 12:00:00,17.85,17.86,17.77,17.77,59500.0,14.7728,14.7811,14.7066,14.7066,59500.0
2009-06-15 12:30:00,17.8,17.84,17.77,17.81,28100.0,14.7314,14.7646,14.7066,14.7397,28100.0
2009-06-15 13:00:00,17.8,17.81,17.75,17.76,45200.0,14.7314,14.7397,14.6901,14.6983,45200.0
2009-06-15 13:30:00,17.75,17.78,17.73,17.77,68000.0,14.6901,14.7149,14.6735,14.7066,68000.0
2009-06-15 14:00:00,17.77,17.84,17.76,17.82,50600.0,14.7066,14.7646,14.6983,14.748,50600.0
2009-06-15 14:30:00,17.83,17.84,17.76,17.81,43500.0,14.7563,14.7646,14.6983,14.7397,43500.0
2009-06-15 15:00:00,17.8,17.84,17.75,17.81,87000.0,14.7314,14.7646,14.6901,14.7397,87000.0
2009-06-15 15:30:00,17.81,17.87,17.77,17.85,123400.0,14.7397,14.7894,14.7066,14.7728,123400.0
2009-06-16 09:30:00,18.22,18.24,18.12,18.18,110700.0,15.079,15.0956,14.9963,15.0459,110700.0
2009-06-16 10:00:00,18.2,18.24,18.11,18.16,67700.0,15.0625,15.0956,14.988,15.0294,67700.0
2009-06-16 10:30:00,18.16,18.2,18.1,18.16,31800.0,15.0294,15.0625,14.9797,15.0294,31800.0
2009-06-16 11:00:00,18.18,18.22,18.15,18.15,24800.0,15.0459,15.079,15.0211,15.0211,24800.0
2009-06-16 11:30:00,18.16,18.18,18.09,18.09,14700.0,15.0294,15.0459,14.9715,14.9715,14700.0
2009-06-16 12:00:00,18.09,18.09,18.03,18.04,26600.0,14.9715,14.9715,14.9218,14.9301,26600.0
2009-06-16 12:30:00,18.04,18.05,17.9,17.92,145000.0,14.9301,14.9384,14.8142,14.8308,145000.0
2009-06-16 13:00:00,17.91,17.92,17.86,17.9,143200.0,14.8225,14.8308,14.7811,14.8142,143200.0
2009-06-16 13:30:00,17.9,17.91,17.87,17.88,53600.0,14.8142,14.8225,14.7894,14.7977,53600.0
2009-06-16 14:00:00,17.87,17.91,17.81,17.86,136400.0,14.7894,14.8225,14.7397,14.7811,136400.0
2009-06-16 14:30:00,17.85,17.91,17.84,17.9,21600.0,14.7728,14.8225,14.7646,14.8142,21600.0
2009-06-16 15:00:00,17.91,17.93,17.86,17.87,17800.0,14.8225,14.839,14.7811,14.7894,17800.0
2009-06-16 15:30:00,17.9,17.97,17.85,17.88,42000.0,14.8142,14.8721,14.7728,14.7977,42000.0
2009-06-17 09:30:00,17.49,17.52,17.36,17.37,199800.0,14.4749,14.4997,14.3673,14.3756,199800.0
2009-06-17 10:00:00,17.36,17.4,17.3,17.32,99300.0,14.3673,14.4004,14.3176,14.3342,99300.0
2009-06-17 10:30:00,17.31,17.32,17.15,17.17,194200.0,14.3259,14.3342,14.1935,14.2101,194200.0
2009-06-17 11:00:00,17.17,17.3,17.16,17.28,198500.0,14.2101,14.3176,14.2018,14.3011,198500.0
2009-06-17 11:30:00,17.27,17.34,17.23,17.33,64100.0,14.2928,14.3507,14.2597,14.3425,64100.0
2009-06-17 12:00:00,17.36,17.45,17.34,17.42,35200.0,14.3673,14.4418,14.3507,14.417,35200.0
2009-06-17 12:30:00,17.42,17.42,17.37,17.39,25000.0,14.417,14.417,14.3756,14.3921,25000.0
2009-06-17 13:00:00,17.4,17.4,17.35,17.36,63000.0,14.4004,14.4004,14.359,14.3673,63000.0
2009-06-17 13:30:00,17.36,17.5,17.36,17.48,69000.0,14.3673,14.4832,14.3673,14.4666,69000.0
2009-06-17 14:00:00,17.48,17.51,17.46,17.47,46900.0,14.4666,14.4914,14.4501,14.4583,46900.0
2009-06-17 14:30:00,17.48,17.49,17.41,17.45,28000.0,14.4666,14.4749,14.4087,14.4418,28000.0
2009-06-17 15:00:00,17.45,17.48,17.4,17.4,35600.0,14.4418,14.4666,14.4004,14.4004,35600.0
2009-06-17 15:30:00,17.4,17.41,17.3,17.32,65600.0,14.4004,14.4087,14.3176,14.3342,65600.0
2009-06-18 09:30:00,17.1,17.16,16.91,17.16,119600.0,14.1521,14.2018,13.9949,14.2018,119600.0
2009-06-18 10:00:00,17.16,17.21,17.12,17.18,38500.0,14.2018,14.2432,14.1687,14.2183,38500.0
2009-06-18 10:30:00,17.13,17.16,17.03,17.08,54500.0,14.177,14.2018,14.0942,14.1356,54500.0
2009-06-18 11:00:00,17.1,17.14,17.03,17.11,109800.0,14.1521,14.1852,14.0942,14.1604,109800.0
2009-06-18 11:30:00,17.1,17.12,17.06,17.09,31000.0,14.1521,14.1687,14.119,14.1438,31000.0
2009-06-18 12:00:00,17.09,17.13,17.08,17.1,34300.0,14.1438,14.177,14.1356,14.1521,34300.0
2009-06-18 12:30:00,17.11,17.16,17.09,17.15,22500.0,14.1604,14.2018,14.1438,14.1935,22500.0
2009-06-18 13:00:00,17.15,17.2,17.14,17.15,38000.0,14.1935,14.2349,14.1852,14.1935,38000.0
2009-06-18 13:30:00,17.15,17.18,17.13,17.15,15400.0,14.1935,14.2183,14.177,14.1935,15400.0
2009-06-18 14:00:00,17.15,17.15,17.08,17.1,32000.0,14.1935,14.1935,14.1356,14.1521,32000.0
2009-06-18 14:30:00,17.11,17.14,17.09,17.13,26700.0,14.1604,14.1852,14.1438,14.177,26700.0
2009-06-18 15:00:00,17.13,17.15,17.11,17.11,18700.0,14.177,14.1935,14.1604,14.1604,18700.0
2009-06-18 15:30:00,17.12,17.14,17.03,17.07,30400.0,14.1687,14.1852,14.0942,14.1273,30400.0
2009-06-19 09:30:00,17.48,17.48,17.28,17.38,118300.0,14.4666,14.4666,14.3011,14.3839,118300.0
2009-06-19 10:00:00,17.39,17.41,17.31,17.36,26800.0,14.3921,14.4087,14.3259,14.3673,26800.0
2009-06-19 10:30:00,17.36,17.43,17.36,17.42,25800.0,14.3673,14.4252,14.3673,14.417,25800.0
2009-06-19 11:00:00,17.43,17.44,17.4,17.4,18000.0,14.4252,14.4335,14.4004,14.4004,18000.0
2009-06-19 11:30:00,17.4,17.42,17.36,17.37,17300.0,14.4004,14.417,14.3673,14.3756,17300.0
2009-06-19 12:00:00,17.37,17.38,17.29,17.29,19600.0,14.3756,14.3839,14.3094,14.3094,19600.0
2009-06-19 12:30:00,17.29,17.3,17.27,17.28,13600.0,14.3094,14.3176,14.2928,14.3011,13600.0
2009-06-19 13:00:00,17.28,17.3,17.25,17.27,8400.0,14.3011,14.3176,14.2763,14.2928,8400.0
2009-06-19 13:30:00,17.27,17.32,17.26,17.27,9700.0,14.2928,14.3342,14.2845,14.2928,9700.0
2009-06-19 14:00:00,17.27,17.28,17.16,17.19,63200.0,14.2928,14.3011,14.2018,14.2266,63200.0
2009-06-19 14:30:00,17.19,17.23,17.18,17.22,17100.0,14.2266,14.2597,14.2183,14.2514,17100.0
2009-06-19 15:00:00,17.22,17.27,17.2,17.27,15900.0,14.2514,14.2928,14.2349,14.2928,15900.0
2009-06-19 15:30:00,17.28,17.33,17.2,17.22,83200.0,14.3011,14.3425,14.2349,14.2514,83200.0
2009-06-22 09:30:00,17.01,17.01,16.61,16.62,231200.0,14.0797,14.0797,13.7486,13.7569,231200.0
2009-06-22 10:00:00,16.62,16.62,16.55,16.61,96400.0,13.7569,13.7569,13.699,13.7486,96400.0
2009-06-22 10:30:00,16.6,16.6,16.5,16.53,85800.0,13.7403,13.7403,13.6576,13.6824,85800.0
2009-06-22 11:00:00,16.52,16.55,16.5,16.55,87700.0,13.6741,13.699,13.6576,13.699,87700.0
2009-06-22 11:30:00,16.55,16.56,16.4,16.41,170500.0,13.699,13.7072,13.5748,13.5831,170500.0
2009-06-22 12:00:00,16.41,16.42,16.38,16.38,110300.0,13.5831,13.5914,13.5582,13.5582,110300.0
2009-06-22 12:30:00,16.38,16.47,16.37,16.4,139400.0,13.5582,13.6327,13.55,13.5748,139400.0
2009-06-22 13:00:00,16.4,16.4,16.29,16.31,125200.0,13.5748,13.5748,13.4837,13.5003,125200.0
2009-06-22 13:30:00,16.32,16.37,16.32,16.33,115100.0,13.5086,13.55,13.5086,13.5169,115100.0
2009-06-22 14:00:00,16.35,16.35,16.27,16.29,166500.0,13.5334,13.5334,13.4672,13.4837,166500.0
2009-06-22 14:30:00,16.3,16.37,16.27,16.31,191100.0,13.492,13.55,13.4672,13.5003,191100.0
2009-06-22 15:00:00,16.31,16.33,16.27,16.27,149700.0,13.5003,13.5169,13.4672,13.4672,149700.0
2009-06-22 15:30:00,16.29,16.37,16.2,16.2,333300.0,13.4837,13.55,13.4093,13.4093,333300.0
2009-06-23 09:30:00,16.75,16.76,16.52,16.66,153100.0,13.8645,13.8728,13.6741,13.79,153100.0
2009-06-23 10:00:00,16.66,16.67,16.54,16.54,51000.0,13.79,13.7983,13.6907,13.6907,51000.0
2009-06-23 10:30:00,16.55,16.59,16.51,16.59,98600.0,13.699,13.7321,13.6658,13.7321,98600.0
2009-06-23 11:00:00,16.57,16.57,16.5,16.56,19400.0,13.7155,13.7155,13.6576,13.7072,19400.0
2009-06-23 11:30:00,16.55,16.59,16.54,16.58,13300.0,13.699,13.7321,13.6907,13.7238,13300.0
2009-06-23 12:00:00,16.59,16.6,16.57,16.59,11900.0,13.7321,13.7403,13.7155,13.7321,11900.0
2009-06-23 12:30:00,16.6,16.62,16.56,16.6,79300.0,13.7403,13.7569,13.7072,13.7403,79300.0
2009-06-23 13:00:00,16.6,16.64,16.59,16.62,24100.0,13.7403,13.7735,13.7321,13.7569,24100.0
2009-06-23 13:30:00,16.6,16.62,16.58,16.59,28200.0,13.7403,13.7569,13.7238,13.7321,28200.0
2009-06-23 14:00:00,16.57,16.66,16.57,16.65,30000.0,13.7155,13.79,13.7155,13.7817,30000.0
2009-06-23 14:30:00,16.64,16.65,16.6,16.63,12600.0,13.7735,13.7817,13.7403,13.7652,12600.0
2009-06-23 15:00:00,16.63,16.65,16.58,16.65,30500.0,13.7652,13.7817,13.7238,13.7817,30500.0
2009-06-23 15:30:00,16.62,16.66,16.59,16.61,48500.0,13.7569,13.79,13.7321,13.7486,48500.0
2009-06-24 09:30:00,17.01,17.15,17.01,17.11,184200.0,14.0797,14.1956,14.0797,14.1625,184200.0
2009-06-24 10:00:00,17.11,17.19,17.08,17.17,99900.0,14.1625,14.2287,14.1377,14.2122,99900.0
2009-06-24 10:30:00,17.17,17.18,17.12,17.18,31200.0,14.2122,14.2204,14.1708,14.2204,31200.0
2009-06-24 11:00:00,17.17,17.19,17.15,17.19,36300.0,14.2122,14.2287,14.1956,14.2287,36300.0
2009-06-24 11:30:00,17.19,17.2,17.15,17.16,97300.0,14.2287,14.237,14.1956,14.2039,97300.0
2009-06-24 12:00:00,17.15,17.16,17.1,17.12,58500.0,14.1956,14.2039,14.1542,14.1708,58500.0
2009-06-24 12:30:00,17.12,17.14,17.1,17.12,6300.0,14.1708,14.1873,14.1542,14.1708,6300.0
2009-06-24 13:00:00,17.13,17.16,17.13,17.15,66100.0,14.179,14.2039,14.179,14.1956,66100.0
2009-06-24 13:30:00,17.16,17.16,17.13,17.14,12800.0,14.2039,14.2039,14.179,14.1873,12800.0
2009-06-24 14:00:00,17.14,17.15,17.04,17.08,47900.0,14.1873,14.1956,14.1045,14.1377,47900.0
2009-06-24 14:30:00,17.08,17.2,16.94,17.03,153700.0,14.1377,14.237,14.0218,14.0963,153700.0
2009-06-24 15:00:00,17.03,17.05,16.93,16.98,182000.0,14.0963,14.1128,14.0135,14.0549,182000.0
2009-06-24 15:30:00,16.98,17.03,16.95,17.02,139700.0,14.0549,14.0963,14.0301,14.088,139700.0
2009-06-25 09:30:00,16.76,16.96,16.72,16.95,136100.0,13.8728,14.0383,13.8397,14.0301,136100.0
2009-06-25 10:00:00,16.93,17.0,16.93,16.98,96100.0,14.0135,14.0714,14.0135,14.0549,96100.0
2009-06-25 10:30:00,16.98,17.0,16.93,16.94,21300.0,14.0549,14.0714,14.0135,14.0218,21300.0
2009-06-25 11:00:00,16.96,17.01,16.95,17.01,22900.0,14.0383,14.0797,14.0301,14.0797,22900.0
2009-06-25 11:30:00,17.01,17.12,17.01,17.12,94000.0,14.0797,14.1708,14.0797,14.1708,94000.0
2009-06-25 12:00:00,17.12,17.15,17.11,17.14,69200.0,14.1708,14.1956,14.1625,14.1873,69200.0
2009-06-25 12:30:00,17.14,17.15,17.11,17.13,60600.0,14.1873,14.1956,14.1625,14.179,60600.0
2009-06-25 13:00:00,17.12,17.21,17.12,17.18,138300.0,14.1708,14.2453,14.1708,14.2204,138300.0
2009-06-25 13:30:00,17.17,17.19,17.14,17.15,45100.0,14.2122,14.2287,14.1873,14.1956,45100.0
2009-06-25 14:00:00,17.16,17.18,17.1,17.16,32300.0,14.2039,14.2204,14.1542,14.2039,32300.0
2009-06-25 14:30:00,17.17,17.19,17.12,17.16,55700.0,14.2122,14.2287,14.1708,14.2039,55700.0
2009-06-25 15:00:00,17.16,17.19,17.14,17.18,43500.0,14.2039,14.2287,14.1873,14.2204,43500.0
2009-06-25 15:30:00,17.17,17.21,17.1,17.18,57000.0,14.2122,14.2453,14.1542,14.2204,57000.0
2009-06-26 09:30:00,17.48,17.58,17.44,17.51,135800.0,14.4687,14.5515,14.4356,14.4936,135800.0
2009-06-26 10:00:00,17.5,17.6,17.5,17.58,52400.0,14.4853,14.5681,14.4853,14.5515,52400.0
2009-06-26 10:30:00,17.59,17.61,17.51,17.54,95600.0,14.5598,14.5764,14.4936,14.5184,95600.0
2009-06-26 11:00:00,17.53,17.58,17.52,17.57,73700.0,14.5101,14.5515,14.5019,14.5432,73700.0
2009-06-26 11:30:00,17.58,17.6,17.51,17.53,51600.0,14.5515,14.5681,14.4936,14.5101,51600.0
2009-06-26 12:00:00,17.53,17.6,17.53,17.58,26100.0,14.5101,14.5681,14.5101,14.5515,26100.0
2009-06-26 12:30:00,17.58,17.65,17.57,17.63,42800.0,14.5515,14.6095,14.5432,14.5929,42800.0
2009-06-26 13:00:00,17.62,17.66,17.59,17.64,31600.0,14.5846,14.6177,14.5598,14.6012,31600.0
2009-06-26 13:30:00,17.63,17.65,17.61,17.63,53400.0,14.5929,14.6095,14.5764,14.5929,53400.0
2009-06-26 14:00:00,17.62,17.64,17.6,17.62,63400.0,14.5846,14.6012,14.5681,14.5846,63400.0
2009-06-26 14:30:00,17.64,17.68,17.6,17.67,100300.0,14.6012,14.6343,14.5681,14.626,100300.0
2009-06-26 15:00:00,17.67,17.7,17.65,17.66,83300.0,14.626,14.6509,14.6095,14.6177,83300.0
2009-06-26 15:30:00,17.67,17.72,17.61,17.62,62700.0,14.626,14.6674,14.5764,14.5846,62700.0
2009-06-29 09:30:00,17.83,17.86,17.71,17.77,82400.0,14.7585,14.7833,14.6591,14.7088,82400.0
2009-06-29 10:00:00,17.78,17.88,17.74,17.87,31000.0,14.7171,14.7998,14.684,14.7916,31000.0
2009-06-29 10:30:00,17.88,17.94,17.86,17.92,28500.0,14.7998,14.8495,14.7833,14.833,28500.0
2009-06-29 11:00:00,17.93,17.94,17.89,17.93,31000.0,14.8412,14.8495,14.8081,14.8412,31000.0
2009-06-29 11:30:00,17.92,17.94,17.9,17.94,15700.0,14.833,14.8495,14.8164,14.8495,15700.0
2009-06-29 12:00:00,17.94,17.96,17.92,17.94,18200.0,14.8495,14.8661,14.833,14.8495,18200.0
2009-06-29 12:30:00,17.94,17.95,17.89,17.9,14900.0,14.8495,14.8578,14.8081,14.8164,14900.0
2009-06-29 13:00:00,17.9,17.93,17.9,17.91,14200.0,14.8164,14.8412,14.8164,14.8247,14200.0
2009-06-29 13:30:00,17.9,17.95,17.9,17.91,20000.0,14.8164,14.8578,14.8164,14.8247,20000.0
2009-06-29 14:00:00,17.91,17.93,17.88,17.91,22600.0,14.8247,14.8412,14.7998,14.8247,22600.0
2009-06-29 14:30:00,17.91,17.95,17.89,17.94,34100.0,14.8247,14.8578,14.8081,14.8495,34100.0
2009-06-29 15:00:00,17.94,17.97,17.93,17.97,124000.0,14.8495,14.8743,14.8412,14.8743,124000.0
2009-06-29 15:30:00,17.96,17.96,17.89,17.91,87700.0,14.8661,14.8661,14.8081,14.8247,87700.0
2009-06-30 09:30:00,17.47,17.48,17.37,17.42,47300.0,14.4605,14.4687,14.3777,14.4191,47300.0
2009-06-30 10:00:00,17.4,17.4,17.25,17.28,74500.0,14.4025,14.4025,14.2784,14.3032,74500.0
2009-06-30 10:30:00,17.27,17.27,17.19,17.23,65400.0,14.2949,14.2949,14.2287,14.2618,65400.0
2009-06-30 11:00:00,17.24,17.26,17.2,17.22,38300.0,14.2701,14.2866,14.237,14.2535,38300.0
2009-06-30 11:30:00,17.22,17.24,17.17,17.22,38200.0,14.2535,14.2701,14.2122,14.2535,38200.0
2009-06-30 12:00:00,17.23,17.26,17.21,17.25,43300.0,14.2618,14.2866,14.2453,14.2784,43300.0
2009-06-30 12:30:00,17.24,17.27,17.23,17.27,5500.0,14.2701,14.2949,14.2618,14.2949,5500.0
2009-06-30 13:00:00,17.27,17.28,17.24,17.25,10100.0,14.2949,14.3032,14.2701,14.2784,10100.0
2009-06-30 13:30:00,17.25,17.28,17.22,17.24,10600.0,14.2784,14.3032,14.2535,14.2701,10600.0
2009-06-30 14:00:00,17.23,17.28,17.21,17.25,89200.0,14.2618,14.3032,14.2453,14.2784,89200.0
2009-06-30 14:30:00,17.25,17.29,17.25,17.26,33600.0,14.2784,14.3115,14.2784,14.2866,33600.0
2009-06-30 15:00:00,17.26,17.3,17.25,17.3,42500.0,14.2866,14.3198,14.2784,14.3198,42500.0
2009-06-30 15:30:00,17.29,17.35,17.29,17.33,161500.0,14.3115,14.3611,14.3115,14.3446,161500.0
2009-07-01 09:30:00,17.52,17.68,17.52,17.68,43600.0,14.5019,14.6343,14.5019,14.6343,43600.0
2009-07-01 10:00:00,17.66,17.7,17.55,17.69,37300.0,14.6177,14.6509,14.5267,14.6426,37300.0
2009-07-01 10:30:00,17.7,17.73,17.67,17.69,26400.0,14.6509,14.6757,14.626,14.6426,26400.0
2009-07-01 11:00:00,17.7,17.76,17.68,17.72,28000.0,14.6509,14.7005,14.6343,14.6674,28000.0
2009-07-01 11:30:00,17.72,17.77,17.7,17.73,31400.0,14.6674,14.7088,14.6509,14.6757,31400.0
2009-07-01 12:00:00,17.73,17.79,17.73,17.77,23800.0,14.6757,14.7253,14.6757,14.7088,23800.0
2009-07-01 12:30:00,17.78,17.79,17.76,17.76,25000.0,14.7171,14.7253,14.7005,14.7005,25000.0
2009-07-01 13:00:00,17.75,17.77,17.72,17.74,23500.0,14.6922,14.7088,14.6674,14.684,23500.0
2009-07-01 13:30:00,17.74,17.75,17.73,17.75,27100.0,14.684,14.6922,14.6757,14.6922,27100.0
2009-07-01 14:00:00,17.74,17.74,17.7,17.72,48700.0,14.684,14.684,14.6509,14.6674,48700.0
2009-07-01 14:30:00,17.72,17.73,17.69,17.69,35800.0,14.6674,14.6757,14.6426,14.6426,35800.0
2009-07-01 15:00:00,17.7,17.74,17.67,17.67,39900.0,14.6509,14.684,14.626,14.626,39900.0
2009-07-01 15:30:00,17.67,17.71,17.62,17.62,97700.0,14.626,14.6591,14.5846,14.5846,97700.0
2009-07-02 09:30:00,17.42,17.46,17.34,17.37,62200.0,14.4191,14.4522,14.3529,14.3777,62200.0
2009-07-02 10:00:00,17.35,17.4,17.32,17.34,19600.0,14.3611,14.4025,14.3363,14.3529,19600.0
2009-07-02 10:30:00,17.35,17.37,17.33,17.35,78500.0,14.3611,14.3777,14.3446,14.3611,78500.0
2009-07-02 11:00:00,17.35,17.38,17.34,17.35,10300.0,14.3611,14.386,14.3529,14.3611,10300.0
2009-07-02 11:30:00,17.35,17.37,17.32,17.33,7000.0,14.3611,14.3777,14.3363,14.3446,7000.0
2009-07-02 12:00:00,17.33,17.34,17.32,17.32,6900.0,14.3446,14.3529,14.3363,14.3363,6900.0
2009-07-02 12:30:00,17.32,17.33,17.3,17.3,12500.0,14.3363,14.3446,14.3198,14.3198,12500.0
2009-07-02 13:00:00,17.32,17.32,17.31,17.31,6500.0,14.3363,14.3363,14.328,14.328,6500.0
2009-07-02 13:30:00,17.32,17.32,17.29,17.3,26200.0,14.3363,14.3363,14.3115,14.3198,26200.0
2009-07-02 14:00:00,17.3,17.31,17.27,17.31,33200.0,14.3198,14.328,14.2949,14.328,33200.0
2009-07-02 14:30:00,17.3,17.31,17.29,17.3,6800.0,14.3198,14.328,14.3115,14.3198,6800.0
2009-07-02 15:00:00,17.3,17.31,17.23,17.23,11600.0,14.3198,14.328,14.2618,14.2618,11600.0
2009-07-02 15:30:00,17.23,17.31,17.2,17.24,38500.0,14.2618,14.328,14.237,14.2701,38500.0
2009-07-06 09:30:00,16.67,16.74,16.56,16.67,165400.0,13.7983,13.8562,13.7072,13.7983,165400.0
2009-07-06 10:00:00,16.7,16.72,16.56,16.56,88100.0,13.8231,13.8397,13.7072,13.7072,88100.0
2009-07-06 10:30:00,16.56,16.57,16.49,16.51,72800.0,13.7072,13.7155,13.6493,13.6658,72800.0
2009-07-06 11:00:00,16.51,16.65,16.51,16.6,73400.0,13.6658,13.7817,13.6658,13.7403,73400.0
2009-07-06 11:30:00,16.6,16.61,16.54,16.57,39700.0,13.7403,13.7486,13.6907,13.7155,39700.0
2009-07-06 12:00:00,16.57,16.59,16.55,16.59,18400.0,13.7155,13.7321,13.699,13.7321,18400.0
2009-07-06 12:30:00,16.58,16.61,16.58,16.61,17500.0,13.7238,13.7486,13.7238,13.7486,17500.0
2009-07-06 13:00:00,16.61,16.7,16.6,16.7,45100.0,13.7486,13.8231,13.7403,13.8231,45100.0
2009-07-06 13:30:00,16.66,16.7,16.64,16.67,11200.0,13.79,13.8231,13.7735,13.7983,11200.0
2009-07-06 14:00:00,16.67,16.69,16.63,16.65,7100.0,13.7983,13.8148,13.7652,13.7817,7100.0
2009-07-06 14:30:00,16.65,16.68,16.64,16.66,4800.0,13.7817,13.8066,13.7735,13.79,4800.0
2009-07-06 15:00:00,16.68,16.73,16.67,16.72,13900.0,13.8066,13.848,13.7983,13.8397,13900.0
2009-07-06 15:30:00,16.71,16.84,16.65,16.82,330600.0,13.8314,13.939,13.7817,13.9224,330600.0
2009-07-07 09:30:00,16.79,16.79,16.68,16.72,134000.0,13.8976,13.8976,13.8066,13.8397,134000.0
2009-07-07 10:00:00,16.72,16.74,16.65,16.7,62100.0,13.8397,13.8562,13.7817,13.8231,62100.0
2009-07-07 10:30:00,16.7,16.7,16.61,16.68,52600.0,13.8231,13.8231,13.7486,13.8066,52600.0
2009-07-07 11:00:00,16.68,16.72,16.66,16.67,17000.0,13.8066,13.8397,13.79,13.7983,17000.0
2009-07-07 11:30:00,16.65,16.67,16.55,16.59,36700.0,13.7817,13.7983,13.699,13.7321,36700.0
2009-07-07 12:00:00,16.6,16.63,16.59,16.61,20600.0,13.7403,13.7652,13.7321,13.7486,20600.0
2009-07-07 12:30:00,16.61,16.62,16.57,16.6,39200.0,13.7486,13.7569,13.7155,13.7403,39200.0
2009-07-07 13:00:00,16.61,16.65,16.61,16.63,22600.0,13.7486,13.7817,13.7486,13.7652,22600.0
2009-07-07 13:30:00,16.63,16.65,16.62,16.62,9700.0,13.7652,13.7817,13.7569,13.7569,9700.0
2009-07-07 14:00:00,16.62,16.63,16.6,16.62,6800.0,13.7569,13.7652,13.7403,13.7569,6800.0
2009-07-07 14:30:00,16.61,16.63,16.54,16.54,20100.0,13.7486,13.7652,13.6907,13.6907,20100.0
2009-07-07 15:00:00,16.54,16.54,16.49,16.54,30100.0,13.6907,13.6907,13.6493,13.6907,30100.0
2009-07-07 15:30:00,16.55,16.55,16.44,16.48,60300.0,13.699,13.699,13.6079,13.641,60300.0
2009-07-08 09:30:00,16.24,16.25,16.11,16.18,73700.0,13.4424,13.4506,13.3348,13.3927,73700.0
2009-07-08 10:00:00,16.18,16.24,16.15,16.19,73900.0,13.3927,13.4424,13.3679,13.401,73900.0
2009-07-08 10:30:00,16.19,16.19,16.1,16.13,66700.0,13.401,13.401,13.3265,13.3513,66700.0
2009-07-08 11:00:00,16.13,16.13,15.92,15.93,137300.0,13.3513,13.3513,13.1775,13.1858,137300.0
2009-07-08 11:30:00,15.93,16.0,15.88,15.92,186100.0,13.1858,13.2437,13.1444,13.1775,186100.0
2009-07-08 12:00:00,15.9,15.92,15.75,15.76,66700.0,13.1609,13.1775,13.0368,13.0451,66700.0
2009-07-08 12:30:00,15.77,15.83,15.73,15.8,26200.0,13.0533,13.103,13.0202,13.0782,26200.0
2009-07-08 13:00:00,15.8,15.89,15.77,15.89,37600.0,13.0782,13.1527,13.0533,13.1527,37600.0
2009-07-08 13:30:00,15.88,15.92,15.85,15.86,30100.0,13.1444,13.1775,13.1195,13.1278,30100.0
2009-07-08 14:00:00,15.85,15.86,15.76,15.79,48200.0,13.1195,13.1278,13.0451,13.0699,48200.0
2009-07-08 14:30:00,15.78,15.84,15.74,15.81,39100.0,13.0616,13.1113,13.0285,13.0864,39100.0
2009-07-08 15:00:00,15.82,15.86,15.8,15.82,37400.0,13.0947,13.1278,13.0782,13.0947,37400.0
2009-07-08 15:30:00,15.82,15.99,15.81,15.95,101100.0,13.0947,13.2354,13.0864,13.2023,101100.0
2009-07-09 09:30:00,16.31,16.39,16.25,16.31,129500.0,13.5003,13.5665,13.4506,13.5003,129500.0
2009-07-09 10:00:00,16.31,16.34,16.26,16.26,11200.0,13.5003,13.5251,13.4589,13.4589,11200.0
2009-07-09 10:30:00,16.26,16.31,16.25,16.31,19100.0,13.4589,13.5003,13.4506,13.5003,19100.0
2009-07-09 11:00:00,16.3,16.3,16.21,16.26,7400.0,13.492,13.492,13.4175,13.4589,7400.0
2009-07-09 11:30:00,16.25,16.39,16.23,16.33,26600.0,13.4506,13.5665,13.4341,13.5169,26600.0
2009-07-09 12:00:00,16.33,16.43,16.3,16.43,48200.0,13.5169,13.5996,13.492,13.5996,48200.0
2009-07-09 12:30:00,16.42,16.43,16.35,16.38,21300.0,13.5914,13.5996,13.5334,13.5582,21300.0
2009-07-09 13:00:00,16.38,16.48,16.33,16.41,52500.0,13.5582,13.641,13.5169,13.5831,52500.0
2009-07-09 13:30:00,16.42,16.42,16.35,16.38,19700.0,13.5914,13.5914,13.5334,13.5582,19700.0
2009-07-09 14:00:00,16.4,16.41,16.36,16.4,8100.0,13.5748,13.5831,13.5417,13.5748,8100.0
2009-07-09 14:30:00,16.42,16.44,16.4,16.4,8500.0,13.5914,13.6079,13.5748,13.5748,8500.0
2009-07-09 15:00:00,16.4,16.41,16.32,16.35,72600.0,13.5748,13.5831,13.5086,13.5334,72600.0
2009-07-09 15:30:00,16.33,16.35,16.26,16.3,21400.0,13.5169,13.5334,13.4589,13.492,21400.0
2009-07-10 09:30:00,16.0,16.08,15.87,16.01,98100.0,13.2437,13.3099,13.1361,13.252,98100.0
2009-07-10 10:00:00,15.99,16.17,15.91,15.95,91200.0,13.2354,13.3844,13.1692,13.2023,91200.0
2009-07-10 10:30:00,15.95,15.95,15.87,15.91,46300.0,13.2023,13.2023,13.1361,13.1692,46300.0
2009-07-10 11:00:00,15.89,15.92,15.82,15.83,48600.0,13.1527,13.1775,13.0947,13.103,48600.0
2009-07-10 11:30:00,15.83,15.88,15.8,15.86,77500.0,13.103,13.1444,13.0782,13.1278,77500.0
2009-07-10 12:00:00,15.86,15.94,15.85,15.89,47300.0,13.1278,13.194,13.1195,13.1527,47300.0
2009-07-10 12:30:00,15.9,15.95,15.86,15.95,51600.0,13.1609,13.2023,13.1278,13.2023,51600.0
2009-07-10 13:00:00,15.95,15.99,15.92,15.96,40700.0,13.2023,13.2354,13.1775,13.2106,40700.0
2009-07-10 13:30:00,15.95,16.04,15.92,16.03,47300.0,13.2023,13.2768,13.1775,13.2685,47300.0
2009-07-10 14:00:00,16.02,16.02,15.92,15.94,54900.0,13.2603,13.2603,13.1775,13.194,54900.0
2009-07-10 14:30:00,15.93,15.97,15.87,15.88,43300.0,13.1858,13.2189,13.1361,13.1444,43300.0
2009-07-10 15:00:00,15.87,15.91,15.85,15.88,50100.0,13.1361,13.1692,13.1195,13.1444,50100.0
2009-07-10 15:30:00,15.88,15.94,15.85,15.88,95500.0,13.1444,13.194,13.1195,13.1444,95500.0
2009-07-13 09:30:00,15.88,15.88,15.73,15.73,90000.0,13.1444,13.1444,13.0202,13.0202,90000.0
2009-07-13 10:00:00,15.73,15.76,15.62,15.74,61300.0,13.0202,13.0451,12.9292,13.0285,61300.0
2009-07-13 10:30:00,15.75,15.85,15.75,15.85,31100.0,13.0368,13.1195,13.0368,13.1195,31100.0
2009-07-13 11:00:00,15.85,15.89,15.84,15.87,19200.0,13.1195,13.1527,13.1113,13.1361,19200.0
2009-07-13 11:30:00,15.89,16.0,15.89,15.98,86800.0,13.1527,13.2437,13.1527,13.2272,86800.0
2009-07-13 12:00:00,15.98,16.0,15.93,15.96,31100.0,13.2272,13.2437,13.1858,13.2106,31100.0
2009-07-13 12:30:00,15.95,15.97,15.91,15.93,39600.0,13.2023,13.2189,13.1692,13.1858,39600.0
2009-07-13 13:00:00,15.93,15.98,15.93,15.96,63000.0,13.1858,13.2272,13.1858,13.2106,63000.0
2009-07-13 13:30:00,15.94,16.0,15.94,15.97,45000.0,13.194,13.2437,13.194,13.2189,45000.0
2009-07-13 14:00:00,15.97,16.05,15.96,16.02,37100.0,13.2189,13.2851,13.2106,13.2603,37100.0
2009-07-13 14:30:00,16.02,16.04,16.0,16.01,6500.0,13.2603,13.2768,13.2437,13.252,6500.0
2009-07-13 15:00:00,16.01,16.02,15.99,16.02,22700.0,13.252,13.2603,13.2354,13.2603,22700.0
2009-07-13 15:30:00,16.02,16.11,16.02,16.09,110200.0,13.2603,13.3348,13.2603,13.3182,110200.0
2009-07-14 09:30:00,16.43,16.44,16.26,16.31,105500.0,13.5996,13.6079,13.4589,13.5003,105500.0
2009-07-14 10:00:00,16.3,16.35,16.3,16.31,34100.0,13.492,13.5334,13.492,13.5003,34100.0
2009-07-14 10:30:00,16.31,16.32,16.2,16.28,54700.0,13.5003,13.5086,13.4093,13.4755,54700.0
2009-07-14 11:00:00,16.28,16.3,16.25,16.29,59700.0,13.4755,13.492,13.4506,13.4837,59700.0
2009-07-14 11:30:00,16.3,16.32,16.28,16.3,54600.0,13.492,13.5086,13.4755,13.492,54600.0
2009-07-14 12:00:00,16.3,16.33,16.25,16.27,25900.0,13.492,13.5169,13.4506,13.4672,25900.0
2009-07-14 12:30:00,16.27,16.28,16.26,16.27,27000.0,13.4672,13.4755,13.4589,13.4672,27000.0
2009-07-14 13:00:00,16.28,16.3,16.27,16.29,16500.0,13.4755,13.492,13.4672,13.4837,16500.0
2009-07-14 13:30:00,16.29,16.32,16.28,16.31,17000.0,13.4837,13.5086,13.4755,13.5003,17000.0
2009-07-14 14:00:00,16.3,16.33,16.27,16.31,18800.0,13.492,13.5169,13.4672,13.5003,18800.0
2009-07-14 14:30:00,16.3,16.35,16.29,16.33,34000.0,13.492,13.5334,13.4837,13.5169,34000.0
2009-07-14 15:00:00,16.32,16.36,16.32,16.34,37300.0,13.5086,13.5417,13.5086,13.5251,37300.0
2009-07-14 15:30:00,16.33,16.38,16.32,16.37,76800.0,13.5169,13.5582,13.5086,13.55,76800.0
2009-07-15 09:30:00,17.04,17.12,16.97,17.1,149500.0,14.1045,14.1708,14.0466,14.1542,149500.0
2009-07-15 10:00:00,17.1,17.2,17.08,17.2,73100.0,14.1542,14.237,14.1377,14.237,73100.0
2009-07-15 10:30:00,17.18,17.21,17.17,17.19,52100.0,14.2204,14.2453,14.2122,14.2287,52100.0
2009-07-15 11:00:00,17.19,17.25,17.19,17.23,24000.0,14.2287,14.2784,14.2287,14.2618,24000.0
2009-07-15 11:30:00,17.23,17.27,17.22,17.22,25300.0,14.2618,14.2949,14.2535,14.2535,25300.0
2009-07-15 12:00:00,17.22,17.25,17.21,17.24,34200.0,14.2535,14.2784,14.2453,14.2701,34200.0
2009-07-15 12:30:00,17.24,17.28,17.24,17.25,44400.0,14.2701,14.3032,14.2701,14.2784,44400.0
2009-07-15 13:00:00,17.26,17.27,17.24,17.27,39300.0,14.2866,14.2949,14.2701,14.2949,39300.0
2009-07-15 13:30:00,17.26,17.27,17.25,17.27,26200.0,14.2866,14.2949,14.2784,14.2949,26200.0
2009-07-15 14:00:00,17.26,17.27,17.26,17.27,25600.0,14.2866,14.2949,14.2866,14.2949,25600.0
2009-07-15 14:30:00,17.27,17.33,17.26,17.33,35900.0,14.2949,14.3446,14.2866,14.3446,35900.0
2009-07-15 15:00:00,17.33,17.34,17.3,17.3,50500.0,14.3446,14.3529,14.3198,14.3198,50500.0
2009-07-15 15:30:00,17.3,17.32,17.26,17.28,104800.0,14.3198,14.3363,14.2866,14.3032,104800.0
2009-07-16 09:30:00,17.02,17.18,17.0,17.11,89200.0,14.088,14.2204,14.0714,14.1625,89200.0
2009-07-16 10:00:00,17.11,17.13,17.0,17.04,49600.0,14.1625,14.179,14.0714,14.1045,49600.0
2009-07-16 10:30:00,17.09,17.15,17.07,17.13,32700.0,14.1459,14.1956,14.1294,14.179,32700.0
2009-07-16 11:00:00,17.13,17.14,17.08,17.08,44200.0,14.179,14.1873,14.1377,14.1377,44200.0
2009-07-16 11:30:00,17.08,17.15,17.08,17.14,24400.0,14.1377,14.1956,14.1377,14.1873,24400.0
2009-07-16 12:00:00,17.14,17.16,17.14,17.16,19700.0,14.1873,14.2039,14.1873,14.2039,19700.0
2009-07-16 12:30:00,17.15,17.16,17.12,17.13,9700.0,14.1956,14.2039,14.1708,14.179,9700.0
2009-07-16 13:00:00,17.13,17.13,17.1,17.12,11400.0,14.179,14.179,14.1542,14.1708,11400.0
2009-07-16 13:30:00,17.12,17.18,17.11,17.18,13800.0,14.1708,14.2204,14.1625,14.2204,13800.0
2009-07-16 14:00:00,17.2,17.24,17.19,17.24,21500.0,14.237,14.2701,14.2287,14.2701,21500.0
2009-07-16 14:30:00,17.24,17.31,17.21,17.3,29600.0,14.2701,14.328,14.2453,14.3198,29600.0
2009-07-16 15:00:00,17.3,17.33,17.26,17.33,61300.0,14.3198,14.3446,14.2866,14.3446,61300.0
2009-07-16 15:30:00,17.33,17.38,17.28,17.34,109000.0,14.3446,14.386,14.3032,14.3529,109000.0
2009-07-17 09:30:00,17.52,17.55,17.46,17.52,81700.0,14.5019,14.5267,14.4522,14.5019,81700.0
2009-07-17 10:00:00,17.52,17.57,17.51,17.57,32200.0,14.5019,14.5432,14.4936,14.5432,32200.0
2009-07-17 10:30:00,17.56,17.6,17.52,17.54,42500.0,14.535,14.5681,14.5019,14.5184,42500.0
2009-07-17 11:00:00,17.53,17.57,17.52,17.57,27900.0,14.5101,14.5432,14.5019,14.5432,27900.0
2009-07-17 11:30:00,17.56,17.56,17.5,17.51,37000.0,14.535,14.535,14.4853,14.4936,37000.0
2009-07-17 12:00:00,17.5,17.56,17.49,17.5,43800.0,14.4853,14.535,14.477,14.4853,43800.0
2009-07-17 12:30:00,17.49,17.54,17.49,17.51,20000.0,14.477,14.5184,14.477,14.4936,20000.0
2009-07-17 13:00:00,17.51,17.6,17.51,17.57,21300.0,14.4936,14.5681,14.4936,14.5432,21300.0
2009-07-17 13:30:00,17.58,17.64,17.58,17.61,62200.0,14.5515,14.6012,14.5515,14.5764,62200.0
2009-07-17 14:00:00,17.61,17.62,17.58,17.59,27300.0,14.5764,14.5846,14.5515,14.5598,27300.0
2009-07-17 14:30:00,17.59,17.62,17.57,17.59,41800.0,14.5598,14.5846,14.5432,14.5598,41800.0
2009-07-17 15:00:00,17.6,17.6,17.54,17.56,26000.0,14.5681,14.5681,14.5184,14.535,26000.0
2009-07-17 15:30:00,17.56,17.61,17.53,17.58,40400.0,14.535,14.5764,14.5101,14.5515,40400.0
2009-07-20 09:30:00,18.05,18.21,18.05,18.21,201400.0,14.9406,15.073,14.9406,15.073,201400.0
2009-07-20 10:00:00,18.21,18.29,18.19,18.21,62700.0,15.073,15.1392,15.0564,15.073,62700.0
2009-07-20 10:30:00,18.22,18.22,18.15,18.2,85400.0,15.0813,15.0813,15.0233,15.0647,85400.0
2009-07-20 11:00:00,18.2,18.23,18.16,18.23,78100.0,15.0647,15.0895,15.0316,15.0895,78100.0
2009-07-20 11:30:00,18.23,18.24,18.18,18.19,30100.0,15.0895,15.0978,15.0482,15.0564,30100.0
2009-07-20 12:00:00,18.19,18.24,18.19,18.23,37200.0,15.0564,15.0978,15.0564,15.0895,37200.0
2009-07-20 12:30:00,18.24,18.26,18.24,18.25,22700.0,15.0978,15.1144,15.0978,15.1061,22700.0
2009-07-20 13:00:00,18.25,18.28,18.23,18.23,29900.0,15.1061,15.1309,15.0895,15.0895,29900.0
2009-07-20 13:30:00,18.24,18.28,18.23,18.28,20700.0,15.0978,15.1309,15.0895,15.1309,20700.0
2009-07-20 14:00:00,18.28,18.3,18.26,18.26,37600.0,15.1309,15.1475,15.1144,15.1144,37600.0
2009-07-20 14:30:00,18.26,18.29,18.24,18.29,21700.0,15.1144,15.1392,15.0978,15.1392,21700.0
2009-07-20 15:00:00,18.26,18.33,18.26,18.33,49300.0,15.1144,15.1723,15.1144,15.1723,49300.0
2009-07-20 15:30:00,18.33,18.36,18.3,18.34,173700.0,15.1723,15.1972,15.1475,15.1806,173700.0
2009-07-21 09:30:00,18.19,18.19,18.04,18.08,194400.0,15.0564,15.0564,14.9323,14.9654,194400.0
2009-07-21 10:00:00,18.08,18.1,17.99,18.07,69800.0,14.9654,14.9819,14.8909,14.9571,69800.0
2009-07-21 10:30:00,18.09,18.15,18.08,18.13,63300.0,14.9737,15.0233,14.9654,15.0068,63300.0
2009-07-21 11:00:00,18.13,18.18,18.1,18.12,111600.0,15.0068,15.0482,14.9819,14.9985,111600.0
2009-07-21 11:30:00,18.12,18.12,18.01,18.01,44400.0,14.9985,14.9985,14.9074,14.9074,44400.0
2009-07-21 12:00:00,18.02,18.06,18.0,18.05,57400.0,14.9157,14.9488,14.8992,14.9406,57400.0
2009-07-21 12:30:00,18.05,18.05,17.99,17.99,27100.0,14.9406,14.9406,14.8909,14.8909,27100.0
2009-07-21 13:00:00,17.99,18.0,17.92,17.99,24500.0,14.8909,14.8992,14.833,14.8909,24500.0
2009-07-21 13:30:00,18.0,18.01,17.96,17.98,16400.0,14.8992,14.9074,14.8661,14.8826,16400.0
2009-07-21 14:00:00,18.0,18.02,17.97,18.02,13100.0,14.8992,14.9157,14.8743,14.9157,13100.0
2009-07-21 14:30:00,18.01,18.08,18.0,18.07,32800.0,14.9074,14.9654,14.8992,14.9571,32800.0
2009-07-21 15:00:00,18.07,18.09,18.06,18.09,16600.0,14.9571,14.9737,14.9488,14.9737,16600.0
2009-07-21 15:30:00,18.08,18.15,18.06,18.15,62600.0,14.9654,15.0233,14.9488,15.0233,62600.0
2009-07-22 09:30:00,17.79,17.83,17.68,17.82,112800.0,14.7253,14.7585,14.6343,14.7502,112800.0
2009-07-22 10:00:00,17.82,17.85,17.76,17.76,38300.0,14.7502,14.775,14.7005,14.7005,38300.0
2009-07-22 10:30:00,17.77,17.83,17.75,17.83,51000.0,14.7088,14.7585,14.6922,14.7585,51000.0
2009-07-22 11:00:00,17.83,17.87,17.82,17.84,27300.0,14.7585,14.7916,14.7502,14.7667,27300.0
2009-07-22 11:30:00,17.85,17.86,17.8,17.81,18000.0,14.775,14.7833,14.7336,14.7419,18000.0
2009-07-22 12:00:00,17.83,17.93,17.81,17.92,21100.0,14.7585,14.8412,14.7419,14.833,21100.0
2009-07-22 12:30:00,17.9,18.02,17.9,17.98,134800.0,14.8164,14.9157,14.8164,14.8826,134800.0
2009-07-22 13:00:00,17.98,18.0,17.94,17.95,43700.0,14.8826,14.8992,14.8495,14.8578,43700.0
2009-07-22 13:30:00,17.94,17.96,17.91,17.95,25600.0,14.8495,14.8661,14.8247,14.8578,25600.0
2009-07-22 14:00:00,17.95,17.95,17.91,17.92,25000.0,14.8578,14.8578,14.8247,14.833,25000.0
2009-07-22 14:30:00,17.91,17.95,17.91,17.94,12400.0,14.8247,14.8578,14.8247,14.8495,12400.0
2009-07-22 15:00:00,17.94,17.95,17.86,17.89,24700.0,14.8495,14.8578,14.7833,14.8081,24700.0
2009-07-22 15:30:00,17.88,17.92,17.84,17.86,77600.0,14.7998,14.833,14.7667,14.7833,77600.0
2009-07-23 09:30:00,18.25,18.38,18.24,18.37,148800.0,15.1061,15.2137,15.0978,15.2054,148800.0
2009-07-23 10:00:00,18.38,18.57,18.34,18.48,129400.0,15.2137,15.371,15.1806,15.2965,129400.0
2009-07-23 10:30:00,18.48,18.64,18.48,18.63,95200.0,15.2965,15.4289,15.2965,15.4206,95200.0
2009-07-23 11:00:00,18.63,18.74,18.62,18.71,92400.0,15.4206,15.5117,15.4124,15.4869,92400.0
2009-07-23 11:30:00,18.72,18.75,18.72,18.72,70100.0,15.4951,15.52,15.4951,15.4951,70100.0
2009-07-23 12:00:00,18.73,18.74,18.72,18.73,27900.0,15.5034,15.5117,15.4951,15.5034,27900.0
2009-07-23 12:30:00,18.72,18.73,18.69,18.72,70100.0,15.4951,15.5034,15.4703,15.4951,70100.0
2009-07-23 13:00:00,18.72,18.72,18.7,18.7,31100.0,15.4951,15.4951,15.4786,15.4786,31100.0
2009-07-23 13:30:00,18.7,18.76,18.7,18.73,71300.0,15.4786,15.5282,15.4786,15.5034,71300.0
2009-07-23 14:00:00,18.73,18.76,18.72,18.74,53700.0,15.5034,15.5282,15.4951,15.5117,53700.0
2009-07-23 14:30:00,18.74,18.77,18.73,18.75,48500.0,15.5117,15.5365,15.5034,15.52,48500.0
2009-07-23 15:00:00,18.75,18.8,18.74,18.78,82200.0,15.52,15.5614,15.5117,15.5448,82200.0
2009-07-23 15:30:00,18.77,18.78,18.66,18.68,152800.0,15.5365,15.5448,15.4455,15.462,152800.0
2009-07-24 09:30:00,18.76,18.76,18.42,18.44,113500.0,15.5282,15.5282,15.2468,15.2634,113500.0
2009-07-24 10:00:00,18.43,18.5,18.4,18.5,62900.0,15.2551,15.313,15.2303,15.313,62900.0
2009-07-24 10:30:00,18.5,18.53,18.41,18.43,229800.0,15.313,15.3379,15.2385,15.2551,229800.0
2009-07-24 11:00:00,18.43,18.52,18.41,18.51,22500.0,15.2551,15.3296,15.2385,15.3213,22500.0
2009-07-24 11:30:00,18.52,18.57,18.51,18.55,50700.0,15.3296,15.371,15.3213,15.3544,50700.0
2009-07-24 12:00:00,18.55,18.58,18.54,18.57,27000.0,15.3544,15.3793,15.3461,15.371,27000.0
2009-07-24 12:30:00,18.57,18.65,18.55,18.55,56700.0,15.371,15.4372,15.3544,15.3544,56700.0
2009-07-24 13:00:00,18.57,18.62,18.56,18.6,44800.0,15.371,15.4124,15.3627,15.3958,44800.0
2009-07-24 13:30:00,18.6,18.66,18.6,18.63,30200.0,15.3958,15.4455,15.3958,15.4206,30200.0
2009-07-24 14:00:00,18.63,18.67,18.62,18.64,198200.0,15.4206,15.4537,15.4124,15.4289,198200.0
2009-07-24 14:30:00,18.64,18.67,18.6,18.65,29100.0,15.4289,15.4537,15.3958,15.4372,29100.0
2009-07-24 15:00:00,18.65,18.79,18.65,18.68,162400.0,15.4372,15.5531,15.4372,15.462,162400.0
2009-07-24 15:30:00,18.68,18.75,18.66,18.72,80300.0,15.462,15.52,15.4455,15.4951,80300.0
2009-07-27 11:00:00,18.54,18.58,18.52,18.57,9600.0,15.3461,15.3793,15.3296,15.371,9600.0
2009-07-27 11:30:00,18.58,18.61,18.54,18.54,35200.0,15.3793,15.4041,15.3461,15.3461,35200.0
2009-07-27 12:00:00,18.55,18.58,18.54,18.56,21100.0,15.3544,15.3793,15.3461,15.3627,21100.0
2009-07-27 12:30:00,18.55,18.57,18.54,18.56,13000.0,15.3544,15.371,15.3461,15.3627,13000.0
2009-07-27 13:00:00,18.55,18.56,18.48,18.49,44000.0,15.3544,15.3627,15.2965,15.3048,44000.0
2009-07-27 13:30:00,18.49,18.55,18.49,18.53,66300.0,15.3048,15.3544,15.3048,15.3379,66300.0
2009-07-27 14:00:00,18.55,18.57,18.52,18.53,20000.0,15.3544,15.371,15.3296,15.3379,20000.0
2009-07-27 14:30:00,18.54,18.63,18.54,18.61,38100.0,15.3461,15.4206,15.3461,15.4041,38100.0
2009-07-27 15:00:00,18.62,18.64,18.57,18.58,26500.0,15.4124,15.4289,15.371,15.3793,26500.0
2009-07-27 15:30:00,18.58,18.69,18.55,18.69,24400.0,15.3793,15.4703,15.3544,15.4703,24400.0
2009-07-28 09:30:00,18.6,18.63,18.5,18.63,74900.0,15.3958,15.4206,15.313,15.4206,74900.0
2009-07-28 10:00:00,18.63,18.63,18.49,18.53,52100.0,15.4206,15.4206,15.3048,15.3379,52100.0
2009-07-28 10:30:00,18.52,18.53,18.47,18.52,43600.0,15.3296,15.3379,15.2882,15.3296,43600.0
2009-07-28 11:00:00,18.52,18.52,18.44,18.44,91300.0,15.3296,15.3296,15.2634,15.2634,91300.0
2009-07-28 11:30:00,18.45,18.45,18.37,18.41,69300.0,15.2716,15.2716,15.2054,15.2385,69300.0
2009-07-28 12:00:00,18.4,18.42,18.37,18.41,41100.0,15.2303,15.2468,15.2054,15.2385,41100.0
2009-07-28 12:30:00,18.42,18.44,18.39,18.41,81300.0,15.2468,15.2634,15.222,15.2385,81300.0
2009-07-28 13:00:00,18.41,18.46,18.38,18.44,30900.0,15.2385,15.2799,15.2137,15.2634,30900.0
2009-07-28 13:30:00,18.45,18.5,18.44,18.49,16500.0,15.2716,15.313,15.2634,15.3048,16500.0
2009-07-28 14:00:00,18.5,18.55,18.49,18.54,22200.0,15.313,15.3544,15.3048,15.3461,22200.0
2009-07-28 14:30:00,18.55,18.57,18.51,18.51,42200.0,15.3544,15.371,15.3213,15.3213,42200.0
2009-07-28 15:00:00,18.5,18.52,18.44,18.48,70900.0,15.313,15.3296,15.2634,15.2965,70900.0
2009-07-28 15:30:00,18.49,18.56,18.45,18.56,127000.0,15.3048,15.3627,15.2716,15.3627,127000.0
2009-07-29 09:30:00,18.35,18.35,18.21,18.29,84300.0,15.1889,15.1889,15.073,15.1392,84300.0
2009-07-29 10:00:00,18.29,18.35,18.27,18.31,55000.0,15.1392,15.1889,15.1227,15.1558,55000.0
2009-07-29 10:30:00,18.28,18.28,18.2,18.21,342500.0,15.1309,15.1309,15.0647,15.073,342500.0
2009-07-29 11:00:00,18.21,18.24,18.19,18.22,53800.0,15.073,15.0978,15.0564,15.0813,53800.0
2009-07-29 11:30:00,18.22,18.23,18.2,18.22,79500.0,15.0813,15.0895,15.0647,15.0813,79500.0
2009-07-29 12:00:00,18.22,18.24,18.18,18.2,93100.0,15.0813,15.0978,15.0482,15.0647,93100.0
2009-07-29 12:30:00,18.21,18.25,18.2,18.24,15700.0,15.073,15.1061,15.0647,15.0978,15700.0
2009-07-29 13:00:00,18.23,18.24,18.18,18.2,31300.0,15.0895,15.0978,15.0482,15.0647,31300.0
2009-07-29 13:30:00,18.18,18.21,18.17,18.21,27600.0,15.0482,15.073,15.0399,15.073,27600.0
2009-07-29 14:00:00,18.2,18.23,18.11,18.22,103400.0,15.0647,15.0895,14.9902,15.0813,103400.0
2009-07-29 14:30:00,18.23,18.23,18.17,18.18,12700.0,15.0895,15.0895,15.0399,15.0482,12700.0
2009-07-29 15:00:00,18.18,18.21,18.14,18.19,51200.0,15.0482,15.073,15.0151,15.0564,51200.0
2009-07-29 15:30:00,18.18,18.25,18.18,18.25,53700.0,15.0482,15.1061,15.0482,15.1061,53700.0
2009-07-30 09:30:00,18.53,18.73,18.53,18.72,122000.0,15.3379,15.5034,15.3379,15.4951,122000.0
2009-07-30 10:00:00,18.71,18.82,18.7,18.76,68000.0,15.4869,15.5779,15.4786,15.5282,68000.0
2009-07-30 10:30:00,18.76,18.81,18.76,18.81,53200.0,15.5282,15.5696,15.5282,15.5696,53200.0
2009-07-30 11:00:00,18.81,18.83,18.76,18.78,31700.0,15.5696,15.5862,15.5282,15.5448,31700.0
2009-07-30 11:30:00,18.79,18.81,18.74,18.74,69700.0,15.5531,15.5696,15.5117,15.5117,69700.0
2009-07-30 12:00:00,18.75,18.78,18.73,18.75,23600.0,15.52,15.5448,15.5034,15.52,23600.0
2009-07-30 12:30:00,18.75,18.76,18.72,18.75,39500.0,15.52,15.5282,15.4951,15.52,39500.0
2009-07-30 13:00:00,18.76,18.79,18.74,18.76,30200.0,15.5282,15.5531,15.5117,15.5282,30200.0
2009-07-30 13:30:00,18.75,18.82,18.75,18.76,33400.0,15.52,15.5779,15.52,15.5282,33400.0
2009-07-30 14:00:00,18.77,18.79,18.75,18.78,29900.0,15.5365,15.5531,15.52,15.5448,29900.0
2009-07-30 14:30:00,18.78,18.81,18.76,18.78,24500.0,15.5448,15.5696,15.5282,15.5448,24500.0
2009-07-30 15:00:00,18.78,18.81,18.78,18.81,30800.0,15.5448,15.5696,15.5448,15.5696,30800.0
2009-07-30 15:30:00,18.82,18.82,18.67,18.69,139100.0,15.5779,15.5779,15.4537,15.4703,139100.0
2009-07-31 09:30:00,18.97,19.08,18.89,18.99,110900.0,15.7021,15.7931,15.6359,15.7186,110900.0
2009-07-31 10:00:00,18.98,18.99,18.89,18.96,104800.0,15.7103,15.7186,15.6359,15.6938,104800.0
2009-07-31 10:30:00,18.97,19.0,18.93,18.98,40000.0,15.7021,15.7269,15.669,15.7103,40000.0
2009-07-31 11:00:00,18.98,18.99,18.92,18.95,49500.0,15.7103,15.7186,15.6607,15.6855,49500.0
2009-07-31 11:30:00,18.94,18.97,18.9,18.94,38400.0,15.6772,15.7021,15.6441,15.6772,38400.0
2009-07-31 12:00:00,18.94,18.97,18.9,18.95,51400.0,15.6772,15.7021,15.6441,15.6855,51400.0
2009-07-31 12:30:00,18.94,18.94,18.88,18.92,36000.0,15.6772,15.6772,15.6276,15.6607,36000.0
2009-07-31 13:00:00,18.92,18.96,18.91,18.96,29400.0,15.6607,15.6938,15.6524,15.6938,29400.0
2009-07-31 13:30:00,18.96,18.98,18.95,18.97,13300.0,15.6938,15.7103,15.6855,15.7021,13300.0
2009-07-31 14:00:00,18.97,19.03,18.97,19.02,137100.0,15.7021,15.7517,15.7021,15.7435,137100.0
2009-07-31 14:30:00,19.02,19.02,18.93,18.95,65900.0,15.7435,15.7435,15.669,15.6855,65900.0
2009-07-31 15:00:00,18.95,19.04,18.93,19.0,72500.0,15.6855,15.76,15.669,15.7269,72500.0
2009-07-31 15:30:00,19.01,19.01,18.87,18.88,97400.0,15.7352,15.7352,15.6193,15.6276,97400.0
2009-08-03 09:30:00,19.43,19.56,19.42,19.48,96200.0,16.0828,16.1904,16.0745,16.1242,96200.0
2009-08-03 10:00:00,19.48,19.59,19.48,19.57,68400.0,16.1242,16.2153,16.1242,16.1987,68400.0
2009-08-03 10:30:00,19.58,19.63,19.51,19.51,140900.0,16.207,16.2484,16.149,16.149,140900.0
2009-08-03 11:00:00,19.52,19.57,19.51,19.55,66300.0,16.1573,16.1987,16.149,16.1822,66300.0
2009-08-03 11:30:00,19.55,19.61,19.54,19.61,63200.0,16.1822,16.2318,16.1739,16.2318,63200.0
2009-08-03 12:00:00,19.6,19.63,19.6,19.61,53400.0,16.2235,16.2484,16.2235,16.2318,53400.0
2009-08-03 12:30:00,19.62,19.64,19.59,19.61,29800.0,16.2401,16.2566,16.2153,16.2318,29800.0
2009-08-03 13:00:00,19.62,19.64,19.62,19.63,16200.0,16.2401,16.2566,16.2401,16.2484,16200.0
2009-08-03 13:30:00,19.64,19.65,19.63,19.65,13700.0,16.2566,16.2649,16.2484,16.2649,13700.0
2009-08-03 14:00:00,19.65,19.69,19.64,19.67,35100.0,16.2649,16.298,16.2566,16.2815,35100.0
2009-08-03 14:30:00,19.68,19.69,19.65,19.67,47200.0,16.2898,16.298,16.2649,16.2815,47200.0
2009-08-03 15:00:00,19.67,19.68,19.65,19.66,53900.0,16.2815,16.2898,16.2649,16.2732,53900.0
2009-08-03 15:30:00,19.66,19.68,19.6,19.67,76000.0,16.2732,16.2898,16.2235,16.2815,76000.0
2009-08-04 09:30:00,19.43,19.56,19.43,19.53,177300.0,16.0828,16.1904,16.0828,16.1656,177300.0
2009-08-04 10:00:00,19.54,19.6,19.43,19.52,98900.0,16.1739,16.2235,16.0828,16.1573,98900.0
2009-08-04 10:30:00,19.51,19.61,19.51,19.6,90700.0,16.149,16.2318,16.149,16.2235,90700.0
2009-08-04 11:00:00,19.6,19.65,19.58,19.61,66800.0,16.2235,16.2649,16.207,16.2318,66800.0
2009-08-04 11:30:00,19.62,19.68,19.62,19.66,37300.0,16.2401,16.2898,16.2401,16.2732,37300.0
2009-08-04 12:00:00,19.65,19.7,19.63,19.67,28800.0,16.2649,16.3063,16.2484,16.2815,28800.0
2009-08-04 12:30:00,19.66,19.69,19.66,19.69,20600.0,16.2732,16.298,16.2732,16.298,20600.0
2009-08-04 13:00:00,19.69,19.72,19.66,19.67,77800.0,16.298,16.3229,16.2732,16.2815,77800.0
2009-08-04 13:30:00,19.67,19.68,19.58,19.6,24700.0,16.2815,16.2898,16.207,16.2235,24700.0
2009-08-04 14:00:00,19.6,19.62,19.57,19.62,23000.0,16.2235,16.2401,16.1987,16.2401,23000.0
2009-08-04 14:30:00,19.62,19.67,19.61,19.63,35800.0,16.2401,16.2815,16.2318,16.2484,35800.0
2009-08-04 15:00:00,19.61,19.64,19.59,19.6,83500.0,16.2318,16.2566,16.2153,16.2235,83500.0
2009-08-04 15:30:00,19.62,19.66,19.56,19.64,98800.0,16.2401,16.2732,16.1904,16.2566,98800.0
2009-08-05 09:30:00,19.57,19.8,19.44,19.45,170300.0,16.1987,16.3891,16.0911,16.0994,170300.0
2009-08-05 10:00:00,19.45,19.45,19.31,19.36,106100.0,16.0994,16.0994,15.9835,16.0249,106100.0
2009-08-05 10:30:00,19.35,19.37,19.3,19.36,44500.0,16.0166,16.0332,15.9752,16.0249,44500.0
2009-08-05 11:00:00,19.36,19.43,19.32,19.43,33900.0,16.0249,16.0828,15.9918,16.0828,33900.0
2009-08-05 11:30:00,19.42,19.43,19.38,19.4,13600.0,16.0745,16.0828,16.0414,16.058,13600.0
2009-08-05 12:00:00,19.38,19.46,19.38,19.4,24000.0,16.0414,16.1077,16.0414,16.058,24000.0
2009-08-05 12:30:00,19.41,19.43,19.39,19.39,14500.0,16.0663,16.0828,16.0497,16.0497,14500.0
2009-08-05 13:00:00,19.39,19.45,19.36,19.45,16600.0,16.0497,16.0994,16.0249,16.0994,16600.0
2009-08-05 13:30:00,19.45,19.49,19.44,19.45,16100.0,16.0994,16.1325,16.0911,16.0994,16100.0
2009-08-05 14:00:00,19.46,19.48,19.44,19.48,23400.0,16.1077,16.1242,16.0911,16.1242,23400.0
2009-08-05 14:30:00,19.47,19.62,19.47,19.61,140100.0,16.1159,16.2401,16.1159,16.2318,140100.0
2009-08-05 15:00:00,19.62,19.71,19.6,19.66,144100.0,16.2401,16.3146,16.2235,16.2732,144100.0
2009-08-05 15:30:00,19.67,19.68,19.54,19.54,156700.0,16.2815,16.2898,16.1739,16.1739,156700.0
2009-08-06 09:30:00,19.25,19.29,19.07,19.07,62800.0,15.9338,15.9669,15.7848,15.7848,62800.0
2009-08-06 10:00:00,19.07,19.1,18.98,19.03,74200.0,15.7848,15.8097,15.7103,15.7517,74200.0
2009-08-06 10:30:00,19.02,19.08,19.0,19.05,54600.0,15.7435,15.7931,15.7269,15.7683,54600.0
2009-08-06 11:00:00,19.05,19.1,19.04,19.09,29800.0,15.7683,15.8097,15.76,15.8014,29800.0
2009-08-06 11:30:00,19.08,19.09,19.05,19.05,21500.0,15.7931,15.8014,15.7683,15.7683,21500.0
2009-08-06 12:00:00,19.04,19.11,18.98,19.05,102700.0,15.76,15.818,15.7103,15.7683,102700.0
2009-08-06 12:30:00,19.04,19.09,19.01,19.03,18200.0,15.76,15.8014,15.7352,15.7517,18200.0
2009-08-06 13:00:00,19.03,19.07,19.01,19.03,13200.0,15.7517,15.7848,15.7352,15.7517,13200.0
2009-08-06 13:30:00,19.04,19.08,18.99,18.99,15300.0,15.76,15.7931,15.7186,15.7186,15300.0
2009-08-06 14:00:00,18.99,19.0,18.9,18.94,46400.0,15.7186,15.7269,15.6441,15.6772,46400.0
2009-08-06 14:30:00,18.94,18.98,18.92,18.95,19200.0,15.6772,15.7103,15.6607,15.6855,19200.0
2009-08-06 15:00:00,18.94,19.04,18.94,19.02,34500.0,15.6772,15.76,15.6772,15.7435,34500.0
2009-08-06 15:30:00,19.02,19.04,18.98,19.02,137600.0,15.7435,15.76,15.7103,15.7435,137600.0
2009-08-07 09:30:00,18.96,18.96,18.75,18.85,84600.0,15.6938,15.6938,15.52,15.6027,84600.0
2009-08-07 10:00:00,18.85,18.86,18.79,18.85,29500.0,15.6027,15.611,15.5531,15.6027,29500.0
2009-08-07 10:30:00,18.85,19.01,18.85,19.0,31300.0,15.6027,15.7352,15.6027,15.7269,31300.0
2009-08-07 11:00:00,19.0,19.07,18.99,19.05,61700.0,15.7269,15.7848,15.7186,15.7683,61700.0
2009-08-07 11:30:00,19.05,19.09,19.02,19.07,39300.0,15.7683,15.8014,15.7435,15.7848,39300.0
2009-08-07 12:00:00,19.08,19.08,19.03,19.03,10200.0,15.7931,15.7931,15.7517,15.7517,10200.0
2009-08-07 12:30:00,19.04,19.1,19.04,19.09,30700.0,15.76,15.8097,15.76,15.8014,30700.0
2009-08-07 13:00:00,19.08,19.15,19.08,19.14,32000.0,15.7931,15.8511,15.7931,15.8428,32000.0
2009-08-07 13:30:00,19.15,19.16,19.11,19.12,27300.0,15.8511,15.8593,15.818,15.8262,27300.0
2009-08-07 14:00:00,19.11,19.14,19.05,19.06,35900.0,15.818,15.8428,15.7683,15.7766,35900.0
2009-08-07 14:30:00,19.06,19.06,19.01,19.02,32000.0,15.7766,15.7766,15.7352,15.7435,32000.0
2009-08-07 15:00:00,19.03,19.03,18.92,18.96,52400.0,15.7517,15.7517,15.6607,15.6938,52400.0
2009-08-07 15:30:00,18.95,18.97,18.9,18.92,70800.0,15.6855,15.7021,15.6441,15.6607,70800.0
2009-08-10 09:30:00,18.44,18.46,18.3,18.44,135700.0,15.2634,15.2799,15.1475,15.2634,135700.0
2009-08-10 10:00:00,18.44,18.45,18.37,18.4,89400.0,15.2634,15.2716,15.2054,15.2303,89400.0
2009-08-10 10:30:00,18.4,18.41,18.37,18.41,94300.0,15.2303,15.2385,15.2054,15.2385,94300.0
2009-08-10 11:00:00,18.41,18.41,18.38,18.39,73700.0,15.2385,15.2385,15.2137,15.222,73700.0
2009-08-10 11:30:00,18.38,18.39,18.36,18.36,23100.0,15.2137,15.222,15.1972,15.1972,23100.0
2009-08-10 12:00:00,18.37,18.37,18.33,18.33,35000.0,15.2054,15.2054,15.1723,15.1723,35000.0
2009-08-10 12:30:00,18.33,18.33,18.29,18.29,49800.0,15.1723,15.1723,15.1392,15.1392,49800.0
2009-08-10 13:00:00,18.29,18.29,18.25,18.27,48600.0,15.1392,15.1392,15.1061,15.1227,48600.0
2009-08-10 13:30:00,18.27,18.3,18.26,18.26,37900.0,15.1227,15.1475,15.1144,15.1144,37900.0
2009-08-10 14:00:00,18.26,18.27,18.22,18.26,27000.0,15.1144,15.1227,15.0813,15.1144,27000.0
2009-08-10 14:30:00,18.25,18.27,18.22,18.27,54700.0,15.1061,15.1227,15.0813,15.1227,54700.0
2009-08-10 15:00:00,18.27,18.28,18.25,18.26,60200.0,15.1227,15.1309,15.1061,15.1144,60200.0
2009-08-10 15:30:00,18.26,18.29,18.24,18.29,188600.0,15.1144,15.1392,15.0978,15.1392,188600.0
2009-08-11 09:30:00,18.3,18.38,18.26,18.31,133300.0,15.1475,15.2137,15.1144,15.1558,133300.0
2009-08-11 10:00:00,18.32,18.32,18.22,18.22,57700.0,15.164,15.164,15.0813,15.0813,57700.0
2009-08-11 10:30:00,18.22,18.25,18.2,18.25,33100.0,15.0813,15.1061,15.0647,15.1061,33100.0
2009-08-11 11:00:00,18.24,18.24,18.12,18.16,94000.0,15.0978,15.0978,14.9985,15.0316,94000.0
2009-08-11 11:30:00,18.16,18.17,18.05,18.12,117000.0,15.0316,15.0399,14.9406,14.9985,117000.0
2009-08-11 12:00:00,18.13,18.16,18.11,18.12,108900.0,15.0068,15.0316,14.9902,14.9985,108900.0
2009-08-11 12:30:00,18.12,18.16,18.03,18.05,63900.0,14.9985,15.0316,14.924,14.9406,63900.0
2009-08-11 13:00:00,18.04,18.1,18.04,18.07,30900.0,14.9323,14.9819,14.9323,14.9571,30900.0
2009-08-11 13:30:00,18.09,18.16,18.09,18.15,31800.0,14.9737,15.0316,14.9737,15.0233,31800.0
2009-08-11 14:00:00,18.15,18.21,18.15,18.19,59800.0,15.0233,15.073,15.0233,15.0564,59800.0
2009-08-11 14:30:00,18.19,18.21,18.15,18.21,47700.0,15.0564,15.073,15.0233,15.073,47700.0
2009-08-11 15:00:00,18.21,18.23,18.19,18.23,82000.0,15.073,15.0895,15.0564,15.0895,82000.0
2009-08-11 15:30:00,18.23,18.27,18.15,18.18,129700.0,15.0895,15.1227,15.0233,15.0482,129700.0
2009-08-12 09:30:00,18.32,18.55,18.3,18.54,162200.0,15.164,15.3544,15.1475,15.3461,162200.0
2009-08-12 10:00:00,18.55,18.59,18.52,18.55,94000.0,15.3544,15.3875,15.3296,15.3544,94000.0
2009-08-12 10:30:00,18.55,18.69,18.54,18.6,81600.0,15.3544,15.4703,15.3461,15.3958,81600.0
2009-08-12 11:00:00,18.6,18.61,18.56,18.59,240800.0,15.3958,15.4041,15.3627,15.3875,240800.0
2009-08-12 11:30:00,18.59,18.61,18.58,18.59,43700.0,15.3875,15.4041,15.3793,15.3875,43700.0
2009-08-12 12:00:00,18.59,18.61,18.59,18.61,55300.0,15.3875,15.4041,15.3875,15.4041,55300.0
2009-08-12 12:30:00,18.61,18.62,18.54,18.57,73100.0,15.4041,15.4124,15.3461,15.371,73100.0
2009-08-12 13:00:00,18.56,18.6,18.56,18.59,37100.0,15.3627,15.3958,15.3627,15.3875,37100.0
2009-08-12 13:30:00,18.58,18.61,18.56,18.61,36600.0,15.3793,15.4041,15.3627,15.4041,36600.0
2009-08-12 14:00:00,18.61,18.62,18.56,18.56,27000.0,15.4041,15.4124,15.3627,15.3627,27000.0
2009-08-12 14:30:00,18.55,18.66,18.5,18.66,76000.0,15.3544,15.4455,15.313,15.4455,76000.0
2009-08-12 15:00:00,18.66,18.69,18.63,18.66,34300.0,15.4455,15.4703,15.4206,15.4455,34300.0
2009-08-12 15:30:00,18.66,18.68,18.5,18.51,117000.0,15.4455,15.462,15.313,15.3213,117000.0
2009-08-13 09:30:00,18.93,18.97,18.73,18.76,105200.0,15.669,15.7021,15.5034,15.5282,105200.0
2009-08-13 10:00:00,18.77,18.86,18.73,18.86,51100.0,15.5365,15.611,15.5034,15.611,51100.0
2009-08-13 10:30:00,18.87,18.97,18.83,18.95,42000.0,15.6193,15.7021,15.5862,15.6855,42000.0
2009-08-13 11:00:00,18.95,18.97,18.87,18.9,94200.0,15.6855,15.7021,15.6193,15.6441,94200.0
2009-08-13 11:30:00,18.91,18.92,18.89,18.92,23900.0,15.6524,15.6607,15.6359,15.6607,23900.0
2009-08-13 12:00:00,18.93,18.94,18.91,18.92,9700.0,15.669,15.6772,15.6524,15.6607,9700.0
2009-08-13 12:30:00,18.92,18.94,18.9,18.94,19500.0,15.6607,15.6772,15.6441,15.6772,19500.0
2009-08-13 13:00:00,18.93,18.96,18.9,18.9,29000.0,15.669,15.6938,15.6441,15.6441,29000.0
2009-08-13 13:30:00,18.9,18.92,18.89,18.89,20300.0,15.6441,15.6607,15.6359,15.6359,20300.0
2009-08-13 14:00:00,18.89,18.9,18.85,18.86,82900.0,15.6359,15.6441,15.6027,15.611,82900.0
2009-08-13 14:30:00,18.87,18.91,18.85,18.85,11600.0,15.6193,15.6524,15.6027,15.6027,11600.0
2009-08-13 15:00:00,18.87,18.92,18.85,18.9,26100.0,15.6193,15.6607,15.6027,15.6441,26100.0
2009-08-13 15:30:00,18.91,18.95,18.9,18.92,44300.0,15.6524,15.6855,15.6441,15.6607,44300.0
2009-08-14 09:30:00,18.91,18.91,18.63,18.71,43300.0,15.6524,15.6524,15.4206,15.4869,43300.0
2009-08-14 10:00:00,18.7,18.7,18.55,18.58,68500.0,15.4786,15.4786,15.3544,15.3793,68500.0
2009-08-14 10:30:00,18.58,18.62,18.55,18.6,38300.0,15.3793,15.4124,15.3544,15.3958,38300.0
2009-08-14 11:00:00,18.6,18.78,18.59,18.6,58400.0,15.3958,15.5448,15.3875,15.3958,58400.0
2009-08-14 11:30:00,18.59,18.66,18.57,18.62,28400.0,15.3875,15.4455,15.371,15.4124,28400.0
2009-08-14 12:00:00,18.62,18.63,18.59,18.62,22100.0,15.4124,15.4206,15.3875,15.4124,22100.0
2009-08-14 12:30:00,18.61,18.63,18.58,18.63,24000.0,15.4041,15.4206,15.3793,15.4206,24000.0
2009-08-14 13:00:00,18.64,18.64,18.6,18.6,25900.0,15.4289,15.4289,15.3958,15.3958,25900.0
2009-08-14 13:30:00,18.6,18.61,18.53,18.53,33200.0,15.3958,15.4041,15.3379,15.3379,33200.0
2009-08-14 14:00:00,18.54,18.55,18.52,18.52,47700.0,15.3461,15.3544,15.3296,15.3296,47700.0
2009-08-14 14:30:00,18.52,18.54,18.51,18.54,28500.0,15.3296,15.3461,15.3213,15.3461,28500.0
2009-08-14 15:00:00,18.54,18.6,18.53,18.56,67300.0,15.3461,15.3958,15.3379,15.3627,67300.0
2009-08-14 15:30:00,18.56,18.72,18.56,18.7,167400.0,15.3627,15.4951,15.3627,15.4786,167400.0
2009-08-17 09:30:00,17.97,17.97,17.62,17.81,347500.0,14.8743,14.8743,14.5846,14.7419,347500.0
2009-08-17 10:00:00,17.81,17.86,17.79,17.82,83200.0,14.7419,14.7833,14.7253,14.7502,83200.0
2009-08-17 10:30:00,17.84,17.85,17.8,17.81,40100.0,14.7667,14.775,14.7336,14.7419,40100.0
2009-08-17 11:00:00,17.81,17.82,17.77,17.79,27400.0,14.7419,14.7502,14.7088,14.7253,27400.0
2009-08-17 11:30:00,17.8,17.85,17.77,17.84,33900.0,14.7336,14.775,14.7088,14.7667,33900.0
2009-08-17 12:00:00,17.84,17.87,17.81,17.87,29000.0,14.7667,14.7916,14.7419,14.7916,29000.0
2009-08-17 12:30:00,17.87,17.87,17.8,17.8,28900.0,14.7916,14.7916,14.7336,14.7336,28900.0
2009-08-17 13:00:00,17.8,17.83,17.78,17.81,33000.0,14.7336,14.7585,14.7171,14.7419,33000.0
2009-08-17 13:30:00,17.8,17.84,17.79,17.84,22800.0,14.7336,14.7667,14.7253,14.7667,22800.0
2009-08-17 14:00:00,17.84,17.88,17.83,17.88,62000.0,14.7667,14.7998,14.7585,14.7998,62000.0
2009-08-17 14:30:00,17.88,17.88,17.83,17.86,79600.0,14.7998,14.7998,14.7585,14.7833,79600.0
2009-08-17 15:00:00,17.86,17.86,17.82,17.82,66900.0,14.7833,14.7833,14.7502,14.7502,66900.0
2009-08-17 15:30:00,17.82,17.82,17.7,17.77,216400.0,14.7502,14.7502,14.6509,14.7088,216400.0
2009-08-18 09:30:00,18.12,18.23,18.11,18.11,92100.0,14.9985,15.0895,14.9902,14.9902,92100.0
2009-08-18 10:00:00,18.13,18.18,18.12,18.16,30400.0,15.0068,15.0482,14.9985,15.0316,30400.0
2009-08-18 10:30:00,18.14,18.15,18.11,18.11,14500.0,15.0151,15.0233,14.9902,14.9902,14500.0
2009-08-18 11:00:00,18.11,18.15,18.11,18.13,52800.0,14.9902,15.0233,14.9902,15.0068,52800.0
2009-08-18 11:30:00,18.14,18.21,18.14,18.19,37000.0,15.0151,15.073,15.0151,15.0564,37000.0
2009-08-18 12:00:00,18.19,18.22,18.17,18.18,29700.0,15.0564,15.0813,15.0399,15.0482,29700.0
2009-08-18 12:30:00,18.18,18.25,18.17,18.24,234600.0,15.0482,15.1061,15.0399,15.0978,234600.0
2009-08-18 13:00:00,18.25,18.28,18.19,18.22,55200.0,15.1061,15.1309,15.0564,15.0813,55200.0
2009-08-18 13:30:00,18.23,18.23,18.18,18.22,37100.0,15.0895,15.0895,15.0482,15.0813,37100.0
2009-08-18 14:00:00,18.22,18.25,18.21,18.25,30100.0,15.0813,15.1061,15.073,15.1061,30100.0
2009-08-18 14:30:00,18.26,18.27,18.19,18.2,51900.0,15.1144,15.1227,15.0564,15.0647,51900.0
2009-08-18 15:00:00,18.2,18.23,18.19,18.2,49500.0,15.0647,15.0895,15.0564,15.0647,49500.0
2009-08-18 15:30:00,18.2,18.22,18.17,18.18,94700.0,15.0647,15.0813,15.0399,15.0482,94700.0
2009-08-19 09:30:00,17.92,17.96,17.85,17.92,71700.0,14.833,14.8661,14.775,14.833,71700.0
2009-08-19 10:00:00,17.92,18.01,17.92,17.99,63400.0,14.833,14.9074,14.833,14.8909,63400.0
2009-08-19 10:30:00,18.0,18.03,17.94,17.95,26800.0,14.8992,14.924,14.8495,14.8578,26800.0
2009-08-19 11:00:00,17.96,18.0,17.95,17.98,18500.0,14.8661,14.8992,14.8578,14.8826,18500.0
2009-08-19 11:30:00,17.98,18.1,17.98,18.1,22900.0,14.8826,14.9819,14.8826,14.9819,22900.0
2009-08-19 12:00:00,18.1,18.2,18.1,18.16,60500.0,14.9819,15.0647,14.9819,15.0316,60500.0
2009-08-19 12:30:00,18.16,18.18,18.14,18.17,16400.0,15.0316,15.0482,15.0151,15.0399,16400.0
2009-08-19 13:00:00,18.17,18.22,18.16,18.21,57200.0,15.0399,15.0813,15.0316,15.073,57200.0
2009-08-19 13:30:00,18.21,18.24,18.18,18.22,91900.0,15.073,15.0978,15.0482,15.0813,91900.0
2009-08-19 14:00:00,18.22,18.23,18.15,18.18,49900.0,15.0813,15.0895,15.0233,15.0482,49900.0
2009-08-19 14:30:00,18.18,18.19,18.13,18.19,83400.0,15.0482,15.0564,15.0068,15.0564,83400.0
2009-08-19 15:00:00,18.19,18.19,18.13,18.17,48600.0,15.0564,15.0564,15.0068,15.0399,48600.0
2009-08-19 15:30:00,18.16,18.21,18.13,18.21,96900.0,15.0316,15.073,15.0068,15.073,96900.0
2009-08-20 09:30:00,18.18,18.22,18.09,18.21,167000.0,15.0482,15.0813,14.9737,15.073,167000.0
2009-08-20 10:00:00,18.22,18.25,18.15,18.19,56700.0,15.0813,15.1061,15.0233,15.0564,56700.0
2009-08-20 10:30:00,18.2,18.26,18.19,18.26,25700.0,15.0647,15.1144,15.0564,15.1144,25700.0
2009-08-20 11:00:00,18.26,18.26,18.21,18.22,20800.0,15.1144,15.1144,15.073,15.0813,20800.0
2009-08-20 11:30:00,18.22,18.22,18.19,18.21,21700.0,15.0813,15.0813,15.0564,15.073,21700.0
2009-08-20 12:00:00,18.21,18.22,18.2,18.22,38700.0,15.073,15.0813,15.0647,15.0813,38700.0
2009-08-20 12:30:00,18.22,18.26,18.21,18.24,44600.0,15.0813,15.1144,15.073,15.0978,44600.0
2009-08-20 13:00:00,18.24,18.27,18.23,18.27,34500.0,15.0978,15.1227,15.0895,15.1227,34500.0
2009-08-20 13:30:00,18.27,18.28,18.23,18.26,37600.0,15.1227,15.1309,15.0895,15.1144,37600.0
2009-08-20 14:00:00,18.26,18.27,18.25,18.25,37600.0,15.1144,15.1227,15.1061,15.1061,37600.0
2009-08-20 14:30:00,18.26,18.27,18.24,18.26,46100.0,15.1144,15.1227,15.0978,15.1144,46100.0
2009-08-20 15:00:00,18.28,18.32,18.27,18.32,51700.0,15.1309,15.164,15.1227,15.164,51700.0
2009-08-20 15:30:00,18.32,18.34,18.3,18.31,85600.0,15.164,15.1806,15.1475,15.1558,85600.0
2009-08-21 09:30:00,18.56,18.64,18.52,18.63,55700.0,15.3627,15.4289,15.3296,15.4206,55700.0
2009-08-21 10:00:00,18.63,18.78,18.62,18.75,131900.0,15.4206,15.5448,15.4124,15.52,131900.0
2009-08-21 10:30:00,18.75,18.76,18.66,18.74,133500.0,15.52,15.5282,15.4455,15.5117,133500.0
2009-08-21 11:00:00,18.74,18.78,18.71,18.78,54400.0,15.5117,15.5448,15.4869,15.5448,54400.0
2009-08-21 11:30:00,18.77,18.79,18.76,18.78,12900.0,15.5365,15.5531,15.5282,15.5448,12900.0
2009-08-21 12:00:00,18.78,18.79,18.76,18.78,29600.0,15.5448,15.5531,15.5282,15.5448,29600.0
2009-08-21 12:30:00,18.77,18.79,18.76,18.77,25100.0,15.5365,15.5531,15.5282,15.5365,25100.0
2009-08-21 13:00:00,18.77,18.8,18.74,18.75,79300.0,15.5365,15.5614,15.5117,15.52,79300.0
2009-08-21 13:30:00,18.76,18.76,18.73,18.75,17400.0,15.5282,15.5282,15.5034,15.52,17400.0
2009-08-21 14:00:00,18.75,18.77,18.74,18.77,76600.0,15.52,15.5365,15.5117,15.5365,76600.0
2009-08-21 14:30:00,18.77,18.78,18.75,18.75,25500.0,15.5365,15.5448,15.52,15.52,25500.0
2009-08-21 15:00:00,18.76,18.82,18.75,18.82,18800.0,15.5282,15.5779,15.52,15.5779,18800.0
2009-08-21 15:30:00,18.82,18.84,18.73,18.81,119100.0,15.5779,15.5945,15.5034,15.5696,119100.0
2009-08-24 09:30:00,19.01,19.11,18.92,18.96,119800.0,15.7352,15.818,15.6607,15.6938,119800.0
2009-08-24 10:00:00,18.96,18.99,18.94,18.97,90600.0,15.6938,15.7186,15.6772,15.7021,90600.0
2009-08-24 10:30:00,18.97,18.99,18.94,18.96,50500.0,15.7021,15.7186,15.6772,15.6938,50500.0
2009-08-24 11:00:00,18.95,18.99,18.94,18.97,45300.0,15.6855,15.7186,15.6772,15.7021,45300.0
2009-08-24 11:30:00,18.97,18.97,18.92,18.92,58000.0,15.7021,15.7021,15.6607,15.6607,58000.0
2009-08-24 12:00:00,18.92,18.94,18.92,18.93,24800.0,15.6607,15.6772,15.6607,15.669,24800.0
2009-08-24 12:30:00,18.92,18.93,18.87,18.87,18500.0,15.6607,15.669,15.6193,15.6193,18500.0
2009-08-24 13:00:00,18.86,18.87,18.76,18.77,51000.0,15.611,15.6193,15.5282,15.5365,51000.0
2009-08-24 13:30:00,18.75,18.82,18.75,18.8,87000.0,15.52,15.5779,15.52,15.5614,87000.0
2009-08-24 14:00:00,18.79,18.81,18.78,18.79,38700.0,15.5531,15.5696,15.5448,15.5531,38700.0
2009-08-24 14:30:00,18.8,18.81,18.77,18.8,42700.0,15.5614,15.5696,15.5365,15.5614,42700.0
2009-08-24 15:00:00,18.8,18.8,18.73,18.78,43800.0,15.5614,15.5614,15.5034,15.5448,43800.0
2009-08-24 15:30:00,18.79,18.8,18.72,18.75,111300.0,15.5531,15.5614,15.4951,15.52,111300.0
2009-08-25 09:30:00,19.01,19.04,18.92,19.04,57900.0,15.7352,15.76,15.6607,15.76,57900.0
2009-08-25 10:00:00,19.04,19.13,18.94,18.95,71100.0,15.76,15.8345,15.6772,15.6855,71100.0
2009-08-25 10:30:00,18.93,19.0,18.93,18.99,41500.0,15.669,15.7269,15.669,15.7186,41500.0
2009-08-25 11:00:00,18.98,19.02,18.98,19.02,31500.0,15.7103,15.7435,15.7103,15.7435,31500.0
2009-08-25 11:30:00,19.03,19.08,19.01,19.03,49400.0,15.7517,15.7931,15.7352,15.7517,49400.0
2009-08-25 12:00:00,19.03,19.08,19.03,19.07,17500.0,15.7517,15.7931,15.7517,15.7848,17500.0
2009-08-25 12:30:00,19.07,19.08,18.95,18.95,76700.0,15.7848,15.7931,15.6855,15.6855,76700.0
2009-08-25 13:00:00,18.96,18.99,18.92,18.94,56700.0,15.6938,15.7186,15.6607,15.6772,56700.0
2009-08-25 13:30:00,18.93,18.94,18.8,18.88,247300.0,15.669,15.6772,15.5614,15.6276,247300.0
2009-08-25 14:00:00,18.88,18.92,18.87,18.91,23600.0,15.6276,15.6607,15.6193,15.6524,23600.0
2009-08-25 14:30:00,18.9,18.92,18.87,18.9,28300.0,15.6441,15.6607,15.6193,15.6441,28300.0
2009-08-25 15:00:00,18.91,18.97,18.91,18.96,29600.0,15.6524,15.7021,15.6524,15.6938,29600.0
2009-08-25 15:30:00,18.96,18.96,18.86,18.89,134000.0,15.6938,15.6938,15.611,15.6359,134000.0
2009-08-26 09:30:00,19.04,19.04,18.95,18.99,153600.0,15.76,15.76,15.6855,15.7186,153600.0
2009-08-26 10:00:00,18.99,19.16,18.99,19.1,47000.0,15.7186,15.8593,15.7186,15.8097,47000.0
2009-08-26 10:30:00,19.11,19.15,19.06,19.12,37000.0,15.818,15.8511,15.7766,15.8262,37000.0
2009-08-26 11:00:00,19.13,19.13,18.97,19.0,46100.0,15.8345,15.8345,15.7021,15.7269,46100.0
2009-08-26 11:30:00,18.99,19.01,18.98,19.0,17000.0,15.7186,15.7352,15.7103,15.7269,17000.0
2009-08-26 12:00:00,19.0,19.08,19.0,19.06,21600.0,15.7269,15.7931,15.7269,15.7766,21600.0
2009-08-26 12:30:00,19.07,19.07,19.02,19.03,14600.0,15.7848,15.7848,15.7435,15.7517,14600.0
2009-08-26 13:00:00,19.02,19.03,18.94,19.0,37000.0,15.7435,15.7517,15.6772,15.7269,37000.0
2009-08-26 13:30:00,19.0,19.06,18.97,19.06,28700.0,15.7269,15.7766,15.7021,15.7766,28700.0
2009-08-26 14:00:00,19.07,19.08,19.06,19.07,26800.0,15.7848,15.7931,15.7766,15.7848,26800.0
2009-08-26 14:30:00,19.08,19.08,18.98,18.98,30600.0,15.7931,15.7931,15.7103,15.7103,30600.0
2009-08-26 15:00:00,18.99,19.04,18.98,19.01,36600.0,15.7186,15.76,15.7103,15.7352,36600.0
2009-08-26 15:30:00,19.02,19.09,19.0,19.05,78800.0,15.7435,15.8014,15.7269,15.7683,78800.0
2009-08-27 09:30:00,19.09,19.15,18.94,18.95,110500.0,15.8014,15.8511,15.6772,15.6855,110500.0
2009-08-27 10:00:00,18.95,18.95,18.89,18.93,33100.0,15.6855,15.6855,15.6359,15.669,33100.0
2009-08-27 10:30:00,18.93,18.95,18.88,18.89,20600.0,15.669,15.6855,15.6276,15.6359,20600.0
2009-08-27 11:00:00,18.88,18.92,18.86,18.91,17800.0,15.6276,15.6607,15.611,15.6524,17800.0
2009-08-27 11:30:00,18.92,19.0,18.91,19.0,21200.0,15.6607,15.7269,15.6524,15.7269,21200.0
2009-08-27 12:00:00,19.0,19.02,18.98,19.01,18300.0,15.7269,15.7435,15.7103,15.7352,18300.0
2009-08-27 12:30:00,19.01,19.03,19.0,19.02,10800.0,15.7352,15.7517,15.7269,15.7435,10800.0
2009-08-27 13:00:00,19.02,19.03,18.99,19.0,19400.0,15.7435,15.7517,15.7186,15.7269,19400.0
2009-08-27 13:30:00,19.01,19.1,19.01,19.08,24700.0,15.7352,15.8097,15.7352,15.7931,24700.0
2009-08-27 14:00:00,19.09,19.11,19.07,19.1,20900.0,15.8014,15.818,15.7848,15.8097,20900.0
2009-08-27 14:30:00,19.11,19.17,19.11,19.14,24900.0,15.818,15.8676,15.818,15.8428,24900.0
2009-08-27 15:00:00,19.15,19.15,19.11,19.12,25200.0,15.8511,15.8511,15.818,15.8262,25200.0
2009-08-27 15:30:00,19.13,19.15,19.1,19.1,79000.0,15.8345,15.8511,15.8097,15.8097,79000.0
2009-08-28 09:30:00,19.27,19.39,19.23,19.23,104700.0,15.9504,16.0497,15.9173,15.9173,104700.0
2009-08-28 10:00:00,19.24,19.29,19.2,19.23,36600.0,15.9256,15.9669,15.8924,15.9173,36600.0
2009-08-28 10:30:00,19.23,19.27,19.18,19.24,21500.0,15.9173,15.9504,15.8759,15.9256,21500.0
2009-08-28 11:00:00,19.25,19.26,19.2,19.25,33100.0,15.9338,15.9421,15.8924,15.9338,33100.0
2009-08-28 11:30:00,19.24,19.25,19.16,19.19,11900.0,15.9256,15.9338,15.8593,15.8842,11900.0
2009-08-28 12:00:00,19.2,19.2,19.09,19.09,12900.0,15.8924,15.8924,15.8014,15.8014,12900.0
2009-08-28 12:30:00,19.11,19.14,19.1,19.12,28100.0,15.818,15.8428,15.8097,15.8262,28100.0
2009-08-28 13:00:00,19.12,19.21,19.12,19.2,63000.0,15.8262,15.9007,15.8262,15.8924,63000.0
2009-08-28 13:30:00,19.21,19.23,19.18,19.2,243000.0,15.9007,15.9173,15.8759,15.8924,243000.0
2009-08-28 14:00:00,19.2,19.26,19.19,19.24,221500.0,15.8924,15.9421,15.8842,15.9256,221500.0
2009-08-28 14:30:00,19.24,19.28,19.2,19.27,95500.0,15.9256,15.9587,15.8924,15.9504,95500.0
2009-08-28 15:00:00,19.25,19.3,19.22,19.28,47900.0,15.9338,15.9752,15.909,15.9587,47900.0
2009-08-28 15:30:00,19.28,19.29,19.21,19.26,140400.0,15.9587,15.9669,15.9007,15.9421,140400.0
2009-08-31 09:30:00,18.96,18.99,18.87,18.92,98000.0,15.6938,15.7186,15.6193,15.6607,98000.0
2009-08-31 10:00:00,18.9,18.94,18.88,18.88,55800.0,15.6441,15.6772,15.6276,15.6276,55800.0
2009-08-31 10:30:00,18.91,19.0,18.89,18.99,38300.0,15.6524,15.7269,15.6359,15.7186,38300.0
2009-08-31 11:00:00,19.01,19.01,18.95,18.96,45100.0,15.7352,15.7352,15.6855,15.6938,45100.0
2009-08-31 11:30:00,18.96,19.02,18.96,18.98,107200.0,15.6938,15.7435,15.6938,15.7103,107200.0
2009-08-31 12:00:00,18.99,18.99,18.97,18.98,26100.0,15.7186,15.7186,15.7021,15.7103,26100.0
2009-08-31 12:30:00,18.98,18.99,18.95,18.97,79500.0,15.7103,15.7186,15.6855,15.7021,79500.0
2009-08-31 13:00:00,18.98,18.98,18.95,18.97,49100.0,15.7103,15.7103,15.6855,15.7021,49100.0
2009-08-31 13:30:00,18.96,18.98,18.95,18.95,59900.0,15.6938,15.7103,15.6855,15.6855,59900.0
2009-08-31 14:00:00,18.95,18.98,18.94,18.94,29200.0,15.6855,15.7103,15.6772,15.6772,29200.0
2009-08-31 14:30:00,18.94,19.0,18.93,19.0,33900.0,15.6772,15.7269,15.669,15.7269,33900.0
2009-08-31 15:00:00,18.98,19.06,18.98,19.06,241300.0,15.7103,15.7766,15.7103,15.7766,241300.0
2009-08-31 15:30:00,19.05,19.12,19.04,19.1,276400.0,15.7683,15.8262,15.76,15.8097,276400.0
2009-09-01 09:30:00,18.95,19.1,18.91,19.06,42500.0,15.6855,15.8097,15.6524,15.7766,42500.0
2009-09-01 10:00:00,19.06,19.13,19.01,19.06,55500.0,15.7766,15.8345,15.7352,15.7766,55500.0
2009-09-01 10:30:00,19.04,19.09,18.97,18.97,98200.0,15.76,15.8014,15.7021,15.7021,98200.0
2009-09-01 11:00:00,18.96,18.96,18.71,18.72,58200.0,15.6938,15.6938,15.4869,15.4951,58200.0
2009-09-01 11:30:00,18.71,18.73,18.64,18.66,99100.0,15.4869,15.5034,15.4289,15.4455,99100.0
2009-09-01 12:00:00,18.65,18.73,18.57,18.59,89600.0,15.4372,15.5034,15.371,15.3875,89600.0
2009-09-01 12:30:00,18.58,18.64,18.58,18.63,72400.0,15.3793,15.4289,15.3793,15.4206,72400.0
2009-09-01 13:00:00,18.64,18.66,18.55,18.6,97400.0,15.4289,15.4455,15.3544,15.3958,97400.0
2009-09-01 13:30:00,18.6,18.63,18.55,18.63,108700.0,15.3958,15.4206,15.3544,15.4206,108700.0
2009-09-01 14:00:00,18.63,18.64,18.56,18.57,107900.0,15.4206,15.4289,15.3627,15.371,107900.0
2009-09-01 14:30:00,18.57,18.68,18.57,18.66,115700.0,15.371,15.462,15.371,15.4455,115700.0
2009-09-01 15:00:00,18.66,18.69,18.63,18.64,152000.0,15.4455,15.4703,15.4206,15.4289,152000.0
2009-09-01 15:30:00,18.64,18.7,18.58,18.61,170200.0,15.4289,15.4786,15.3793,15.4041,170200.0
2009-09-02 09:30:00,18.78,18.89,18.64,18.79,78000.0,15.5448,15.6359,15.4289,15.5531,78000.0
2009-09-02 10:00:00,18.78,18.83,18.76,18.76,64500.0,15.5448,15.5862,15.5282,15.5282,64500.0
2009-09-02 10:30:00,18.76,18.83,18.69,18.82,44800.0,15.5282,15.5862,15.4703,15.5779,44800.0
2009-09-02 11:00:00,18.83,18.83,18.77,18.82,51400.0,15.5862,15.5862,15.5365,15.5779,51400.0
2009-09-02 11:30:00,18.82,18.83,18.76,18.77,33800.0,15.5779,15.5862,15.5282,15.5365,33800.0
2009-09-02 12:00:00,18.77,18.79,18.74,18.78,16800.0,15.5365,15.5531,15.5117,15.5448,16800.0
2009-09-02 12:30:00,18.79,18.79,18.74,18.79,80300.0,15.5531,15.5531,15.5117,15.5531,80300.0
2009-09-02 13:00:00,18.78,18.8,18.76,18.78,52300.0,15.5448,15.5614,15.5282,15.5448,52300.0
2009-09-02 13:30:00,18.77,18.78,18.73,18.73,14600.0,15.5365,15.5448,15.5034,15.5034,14600.0
2009-09-02 14:00:00,18.72,18.74,18.7,18.72,17900.0,15.4951,15.5117,15.4786,15.4951,17900.0
2009-09-02 14:30:00,18.74,18.76,18.72,18.74,22000.0,15.5117,15.5282,15.4951,15.5117,22000.0
2009-09-02 15:00:00,18.73,18.79,18.73,18.75,28100.0,15.5034,15.5531,15.5034,15.52,28100.0
2009-09-02 15:30:00,18.75,18.77,18.63,18.65,97000.0,15.52,15.5365,15.4206,15.4372,97000.0
2009-09-03 09:30:00,18.8,18.84,18.8,18.82,59000.0,15.5614,15.5945,15.5614,15.5779,59000.0
2009-09-03 10:00:00,18.82,18.87,18.66,18.69,35900.0,15.5779,15.6193,15.4455,15.4703,35900.0
2009-09-03 10:30:00,18.71,18.76,18.7,18.75,20700.0,15.4869,15.5282,15.4786,15.52,20700.0
2009-09-03 11:00:00,18.77,18.8,18.75,18.77,24300.0,15.5365,15.5614,15.52,15.5365,24300.0
2009-09-03 11:30:00,18.76,18.77,18.75,18.76,16800.0,15.5282,15.5365,15.52,15.5282,16800.0
2009-09-03 12:00:00,18.76,18.78,18.75,18.77,23500.0,15.5282,15.5448,15.52,15.5365,23500.0
2009-09-03 12:30:00,18.77,18.77,18.7,18.71,57300.0,15.5365,15.5365,15.4786,15.4869,57300.0
2009-09-03 13:00:00,18.72,18.77,18.72,18.76,6900.0,15.4951,15.5365,15.4951,15.5282,6900.0
2009-09-03 13:30:00,18.77,18.78,18.75,18.77,6300.0,15.5365,15.5448,15.52,15.5365,6300.0
2009-09-03 14:00:00,18.78,18.78,18.73,18.75,9400.0,15.5448,15.5448,15.5034,15.52,9400.0
2009-09-03 14:30:00,18.75,18.75,18.73,18.75,7500.0,15.52,15.52,15.5034,15.52,7500.0
2009-09-03 15:00:00,18.75,18.78,18.74,18.77,17100.0,15.52,15.5448,15.5117,15.5365,17100.0
2009-09-03 15:30:00,18.78,18.86,18.78,18.84,76300.0,15.5448,15.611,15.5448,15.5945,76300.0
2009-09-04 09:30:00,19.05,19.24,19.05,19.13,73400.0,15.7683,15.9256,15.7683,15.8345,73400.0
2009-09-04 10:00:00,19.18,19.22,19.16,19.2,14500.0,15.8759,15.909,15.8593,15.8924,14500.0
2009-09-04 10:30:00,19.2,19.27,19.2,19.25,49900.0,15.8924,15.9504,15.8924,15.9338,49900.0
2009-09-04 11:00:00,19.25,19.25,19.2,19.21,33100.0,15.9338,15.9338,15.8924,15.9007,33100.0
2009-09-04 11:30:00,19.21,19.29,19.21,19.29,47400.0,15.9007,15.9669,15.9007,15.9669,47400.0
2009-09-04 12:00:00,19.3,19.4,19.3,19.36,65900.0,15.9752,16.058,15.9752,16.0249,65900.0
2009-09-04 12:30:00,19.37,19.39,19.35,19.36,49500.0,16.0332,16.0497,16.0166,16.0249,49500.0
2009-09-04 13:00:00,19.37,19.41,19.35,19.4,46700.0,16.0332,16.0663,16.0166,16.058,46700.0
2009-09-04 13:30:00,19.4,19.41,19.36,19.36,20900.0,16.058,16.0663,16.0249,16.0249,20900.0
2009-09-04 14:00:00,19.37,19.39,19.35,19.35,29900.0,16.0332,16.0497,16.0166,16.0166,29900.0
2009-09-04 14:30:00,19.36,19.41,19.29,19.4,49200.0,16.0249,16.0663,15.9669,16.058,49200.0
2009-09-04 15:00:00,19.41,19.41,19.36,19.4,67400.0,16.0663,16.0663,16.0249,16.058,67400.0
2009-09-04 15:30:00,19.4,19.42,19.34,19.36,76500.0,16.058,16.0745,16.0083,16.0249,76500.0
2009-09-08 09:30:00,19.75,19.86,19.75,19.81,103200.0,16.3477,16.4388,16.3477,16.3974,103200.0
2009-09-08 10:00:00,19.8,19.83,19.77,19.8,44000.0,16.3891,16.4139,16.3643,16.3891,44000.0
2009-09-08 10:30:00,19.81,19.89,19.8,19.88,32600.0,16.3974,16.4636,16.3891,16.4553,32600.0
2009-09-08 11:00:00,19.88,19.88,19.84,19.87,20200.0,16.4553,16.4553,16.4222,16.447,20200.0
2009-09-08 11:30:00,19.88,19.88,19.8,19.81,20000.0,16.4553,16.4553,16.3891,16.3974,20000.0
2009-09-08 12:00:00,19.82,19.85,19.81,19.84,24000.0,16.4056,16.4305,16.3974,16.4222,24000.0
2009-09-08 12:30:00,19.83,19.83,19.81,19.81,18300.0,16.4139,16.4139,16.3974,16.3974,18300.0
2009-09-08 13:00:00,19.82,19.83,19.78,19.8,32300.0,16.4056,16.4139,16.3725,16.3891,32300.0
2009-09-08 13:30:00,19.8,19.82,19.79,19.79,19500.0,16.3891,16.4056,16.3808,16.3808,19500.0
2009-09-08 14:00:00,19.79,19.82,19.79,19.82,12300.0,16.3808,16.4056,16.3808,16.4056,12300.0
2009-09-08 14:30:00,19.82,19.87,19.82,19.85,25000.0,16.4056,16.447,16.4056,16.4305,25000.0
2009-09-08 15:00:00,19.84,19.85,19.81,19.84,58400.0,16.4222,16.4305,16.3974,16.4222,58400.0
2009-09-08 15:30:00,19.84,19.9,19.83,19.89,159100.0,16.4222,16.4719,16.4139,16.4636,159100.0
2009-09-09 09:30:00,19.98,20.01,19.9,20.0,80600.0,16.5381,16.5629,16.4719,16.5546,80600.0
2009-09-09 10:00:00,20.0,20.01,19.98,19.99,61300.0,16.5546,16.5629,16.5381,16.5464,61300.0
2009-09-09 10:30:00,19.99,20.05,19.99,20.05,94100.0,16.5464,16.596,16.5464,16.596,94100.0
2009-09-09 11:00:00,20.05,20.11,20.04,20.11,63800.0,16.596,16.6457,16.5877,16.6457,63800.0
2009-09-09 11:30:00,20.1,20.15,20.1,20.13,39700.0,16.6374,16.6788,16.6374,16.6622,39700.0
2009-09-09 12:00:00,20.13,20.14,20.11,20.11,41100.0,16.6622,16.6705,16.6457,16.6457,41100.0
2009-09-09 12:30:00,20.12,20.14,20.1,20.14,41800.0,16.654,16.6705,16.6374,16.6705,41800.0
2009-09-09 13:00:00,20.15,20.16,20.11,20.13,48400.0,16.6788,16.6871,16.6457,16.6622,48400.0
2009-09-09 13:30:00,20.12,20.17,20.12,20.15,65100.0,16.654,16.6953,16.654,16.6788,65100.0
2009-09-09 14:00:00,20.14,20.16,20.05,20.06,94300.0,16.6705,16.6871,16.596,16.6043,94300.0
2009-09-09 14:30:00,20.07,20.1,20.05,20.07,74500.0,16.6126,16.6374,16.596,16.6126,74500.0
2009-09-09 15:00:00,20.07,20.14,20.07,20.14,88300.0,16.6126,16.6705,16.6126,16.6705,88300.0
2009-09-09 15:30:00,20.14,20.18,20.11,20.14,232100.0,16.6705,16.7036,16.6457,16.6705,232100.0
2009-09-10 09:30:00,19.99,20.17,19.82,19.88,128200.0,16.5464,16.6953,16.4056,16.4553,128200.0
2009-09-10 10:00:00,19.88,19.91,19.87,19.9,29100.0,16.4553,16.4801,16.447,16.4719,29100.0
2009-09-10 10:30:00,19.9,19.95,19.86,19.94,53500.0,16.4719,16.5132,16.4388,16.505,53500.0
2009-09-10 11:00:00,19.93,19.98,19.93,19.93,25400.0,16.4967,16.5381,16.4967,16.4967,25400.0
2009-09-10 11:30:00,19.92,19.99,19.92,19.97,19500.0,16.4884,16.5464,16.4884,16.5298,19500.0
2009-09-10 12:00:00,19.97,19.98,19.95,19.97,34100.0,16.5298,16.5381,16.5132,16.5298,34100.0
2009-09-10 12:30:00,19.98,20.01,19.97,20.01,34900.0,16.5381,16.5629,16.5298,16.5629,34900.0
2009-09-10 13:00:00,20.01,20.04,19.98,20.02,45900.0,16.5629,16.5877,16.5381,16.5712,45900.0
2009-09-10 13:30:00,20.02,20.07,20.01,20.06,67100.0,16.5712,16.6126,16.5629,16.6043,67100.0
2009-09-10 14:00:00,20.07,20.09,20.04,20.06,30100.0,16.6126,16.6291,16.5877,16.6043,30100.0
2009-09-10 14:30:00,20.08,20.13,20.07,20.1,53400.0,16.6209,16.6622,16.6126,16.6374,53400.0
2009-09-10 15:00:00,20.1,20.11,20.01,20.05,32000.0,16.6374,16.6457,16.5629,16.596,32000.0
2009-09-10 15:30:00,20.05,20.11,20.02,20.03,76800.0,16.596,16.6457,16.5712,16.5795,76800.0
2009-09-11 09:30:00,19.96,20.05,19.86,19.95,218800.0,16.5215,16.596,16.4388,16.5132,218800.0
2009-09-11 10:00:00,19.94,19.98,19.88,19.93,71400.0,16.505,16.5381,16.4553,16.4967,71400.0
2009-09-11 10:30:00,19.91,19.96,19.91,19.93,53100.0,16.4801,16.5215,16.4801,16.4967,53100.0
2009-09-11 11:00:00,19.92,19.95,19.9,19.9,39500.0,16.4884,16.5132,16.4719,16.4719,39500.0
2009-09-11 11:30:00,19.9,19.9,19.87,19.88,19300.0,16.4719,16.4719,16.447,16.4553,19300.0
2009-09-11 12:00:00,19.87,19.89,19.82,19.83,23300.0,16.447,16.4636,16.4056,16.4139,23300.0
2009-09-11 12:30:00,19.83,19.84,19.78,19.84,21600.0,16.4139,16.4222,16.3725,16.4222,21600.0
2009-09-11 13:00:00,19.84,19.85,19.83,19.85,14100.0,16.4222,16.4305,16.4139,16.4305,14100.0
2009-09-11 13:30:00,19.85,19.86,19.83,19.83,71500.0,16.4305,16.4388,16.4139,16.4139,71500.0
2009-09-11 14:00:00,19.84,19.86,19.83,19.86,17000.0,16.4222,16.4388,16.4139,16.4388,17000.0
2009-09-11 14:30:00,19.86,19.89,19.83,19.84,39700.0,16.4388,16.4636,16.4139,16.4222,39700.0
2009-09-11 15:00:00,19.84,19.85,19.83,19.85,54900.0,16.4222,16.4305,16.4139,16.4305,54900.0
2009-09-11 15:30:00,19.85,19.87,19.81,19.81,85200.0,16.4305,16.447,16.3974,16.3974,85200.0
2009-09-14 09:30:00,19.64,19.77,19.59,19.77,147100.0,16.2566,16.3643,16.2153,16.3643,147100.0
2009-09-14 10:00:00,19.78,19.8,19.71,19.76,102400.0,16.3725,16.3891,16.3146,16.356,102400.0
2009-09-14 10:30:00,19.77,19.82,19.75,19.81,93600.0,16.3643,16.4056,16.3477,16.3974,93600.0
2009-09-14 11:00:00,19.8,19.82,19.79,19.81,82200.0,16.3891,16.4056,16.3808,16.3974,82200.0
2009-09-14 11:30:00,19.81,19.81,19.79,19.8,17600.0,16.3974,16.3974,16.3808,16.3891,17600.0
2009-09-14 12:00:00,19.8,19.82,19.8,19.82,23600.0,16.3891,16.4056,16.3891,16.4056,23600.0
2009-09-14 12:30:00,19.81,19.82,19.76,19.77,70800.0,16.3974,16.4056,16.356,16.3643,70800.0
2009-09-14 13:00:00,19.78,19.82,19.77,19.81,50700.0,16.3725,16.4056,16.3643,16.3974,50700.0
2009-09-14 13:30:00,19.8,19.82,19.8,19.81,17700.0,16.3891,16.4056,16.3891,16.3974,17700.0
2009-09-14 14:00:00,19.81,19.85,19.79,19.84,50800.0,16.3974,16.4305,16.3808,16.4222,50800.0
2009-09-14 14:30:00,19.85,19.86,19.84,19.86,36400.0,16.4305,16.4388,16.4222,16.4388,36400.0
2009-09-14 15:00:00,19.85,19.87,19.83,19.83,41800.0,16.4305,16.447,16.4139,16.4139,41800.0
2009-09-14 15:30:00,19.83,19.92,19.82,19.88,95500.0,16.4139,16.4884,16.4056,16.4553,95500.0
2009-09-15 09:30:00,20.1,20.17,20.05,20.09,151100.0,16.6374,16.6953,16.596,16.6291,151100.0
2009-09-15 10:00:00,20.09,20.09,20.02,20.06,39000.0,16.6291,16.6291,16.5712,16.6043,39000.0
2009-09-15 10:30:00,20.06,20.14,20.06,20.12,50300.0,16.6043,16.6705,16.6043,16.654,50300.0
2009-09-15 11:00:00,20.12,20.13,20.09,20.11,48400.0,16.654,16.6622,16.6291,16.6457,48400.0
2009-09-15 11:30:00,20.12,20.15,20.11,20.15,58800.0,16.654,16.6788,16.6457,16.6788,58800.0
2009-09-15 12:00:00,20.15,20.18,20.14,20.18,20400.0,16.6788,16.7036,16.6705,16.7036,20400.0
2009-09-15 12:30:00,20.17,20.2,20.14,20.18,18300.0,16.6953,16.7202,16.6705,16.7036,18300.0
2009-09-15 13:00:00,20.19,20.19,20.18,20.19,24000.0,16.7119,16.7119,16.7036,16.7119,24000.0
2009-09-15 13:30:00,20.19,20.19,20.18,20.19,35600.0,16.7119,16.7119,16.7036,16.7119,35600.0
2009-09-15 14:00:00,20.2,20.25,20.19,20.24,29500.0,16.7202,16.7616,16.7119,16.7533,29500.0
2009-09-15 14:30:00,20.24,20.24,20.2,20.22,19300.0,16.7533,16.7533,16.7202,16.7367,19300.0
2009-09-15 15:00:00,20.22,20.27,20.21,20.27,41400.0,16.7367,16.7781,16.7285,16.7781,41400.0
2009-09-15 15:30:00,20.28,20.28,20.16,20.2,67200.0,16.7864,16.7864,16.6871,16.7202,67200.0
2009-09-16 09:30:00,20.62,20.62,20.38,20.41,123900.0,17.0678,17.0678,16.8692,16.894,123900.0
2009-09-16 10:00:00,20.42,20.49,20.42,20.46,47000.0,16.9023,16.9602,16.9023,16.9354,47000.0
2009-09-16 10:30:00,20.47,20.56,20.46,20.56,12300.0,16.9437,17.0182,16.9354,17.0182,12300.0
2009-09-16 11:00:00,20.57,20.58,20.56,20.57,10000.0,17.0264,17.0347,17.0182,17.0264,10000.0
2009-09-16 11:30:00,20.57,20.66,20.57,20.65,48900.0,17.0264,17.1009,17.0264,17.0927,48900.0
2009-09-16 12:00:00,20.66,20.69,20.65,20.65,19900.0,17.1009,17.1258,17.0927,17.0927,19900.0
2009-09-16 12:30:00,20.66,20.69,20.64,20.66,23200.0,17.1009,17.1258,17.0844,17.1009,23200.0
2009-09-16 13:00:00,20.66,20.74,20.66,20.73,40800.0,17.1009,17.1672,17.1009,17.1589,40800.0
2009-09-16 13:30:00,20.73,20.73,20.68,20.71,21700.0,17.1589,17.1589,17.1175,17.1423,21700.0
2009-09-16 14:00:00,20.71,20.76,20.71,20.73,70000.0,17.1423,17.1837,17.1423,17.1589,70000.0
2009-09-16 14:30:00,20.74,20.75,20.72,20.72,29500.0,17.1672,17.1754,17.1506,17.1506,29500.0
2009-09-16 15:00:00,20.71,20.74,20.69,20.73,132300.0,17.1423,17.1672,17.1258,17.1589,132300.0
2009-09-16 15:30:00,20.72,20.77,20.71,20.71,118600.0,17.1506,17.192,17.1423,17.1423,118600.0
2009-09-17 09:30:00,20.67,20.67,20.44,20.65,106500.0,17.1092,17.1092,16.9188,17.0927,106500.0
2009-09-17 10:00:00,20.65,20.65,20.5,20.52,96300.0,17.0927,17.0927,16.9685,16.9851,96300.0
2009-09-17 10:30:00,20.53,20.6,20.49,20.59,54300.0,16.9933,17.0513,16.9602,17.043,54300.0
2009-09-17 11:00:00,20.59,20.61,20.57,20.61,34400.0,17.043,17.0595,17.0264,17.0595,34400.0
2009-09-17 11:30:00,20.61,20.61,20.51,20.54,17200.0,17.0595,17.0595,16.9768,17.0016,17200.0
2009-09-17 12:00:00,20.54,20.54,20.45,20.5,23900.0,17.0016,17.0016,16.9271,16.9685,23900.0
2009-09-17 12:30:00,20.5,20.51,20.4,20.4,17600.0,16.9685,16.9768,16.8857,16.8857,17600.0
2009-09-17 13:00:00,20.41,20.49,20.41,20.43,131300.0,16.894,16.9602,16.894,16.9106,131300.0
2009-09-17 13:30:00,20.43,20.49,20.43,20.49,19800.0,16.9106,16.9602,16.9106,16.9602,19800.0
2009-09-17 14:00:00,20.48,20.49,20.43,20.44,30000.0,16.9519,16.9602,16.9106,16.9188,30000.0
2009-09-17 14:30:00,20.45,20.52,20.44,20.5,33300.0,16.9271,16.9851,16.9188,16.9685,33300.0
2009-09-17 15:00:00,20.5,20.52,20.47,20.5,37800.0,16.9685,16.9851,16.9437,16.9685,37800.0
2009-09-17 15:30:00,20.5,20.51,20.37,20.37,87200.0,16.9685,16.9768,16.8609,16.8609,87200.0
2009-09-18 09:30:00,20.89,20.89,20.57,20.61,108500.0,17.2913,17.2913,17.0264,17.0595,108500.0
2009-09-18 10:00:00,20.61,20.62,20.55,20.59,30900.0,17.0595,17.0678,17.0099,17.043,30900.0
2009-09-18 10:30:00,20.61,20.65,20.59,20.61,90800.0,17.0595,17.0927,17.043,17.0595,90800.0
2009-09-18 11:00:00,20.61,20.64,20.6,20.6,51900.0,17.0595,17.0844,17.0513,17.0513,51900.0
2009-09-18 11:30:00,20.6,20.6,20.57,20.57,10700.0,17.0513,17.0513,17.0264,17.0264,10700.0
2009-09-18 12:00:00,20.57,20.6,20.55,20.58,31400.0,17.0264,17.0513,17.0099,17.0347,31400.0
2009-09-18 12:30:00,20.57,20.62,20.57,20.62,32100.0,17.0264,17.0678,17.0264,17.0678,32100.0
2009-09-18 13:00:00,20.62,20.63,20.59,20.59,17700.0,17.0678,17.0761,17.043,17.043,17700.0
2009-09-18 13:30:00,20.59,20.59,20.57,20.57,73700.0,17.043,17.043,17.0264,17.0264,73700.0
2009-09-18 14:00:00,20.57,20.58,20.56,20.57,53600.0,17.0264,17.0347,17.0182,17.0264,53600.0
2009-09-18 14:30:00,20.56,20.57,20.56,20.57,17000.0,17.0182,17.0264,17.0182,17.0264,17000.0
2009-09-18 15:00:00,20.57,20.6,20.56,20.59,19000.0,17.0264,17.0513,17.0182,17.043,19000.0
2009-09-18 15:30:00,20.59,20.6,20.52,20.59,93400.0,17.043,17.0513,16.9851,17.043,93400.0
2009-09-21 09:30:00,20.41,20.43,20.25,20.32,71400.0,16.931,16.9476,16.7983,16.8564,71400.0
2009-09-21 10:00:00,20.29,20.38,20.28,20.34,17500.0,16.8315,16.9061,16.8232,16.873,17500.0
2009-09-21 10:30:00,20.34,20.37,20.32,20.34,31100.0,16.873,16.8978,16.8564,16.873,31100.0
2009-09-21 11:00:00,20.34,20.47,20.34,20.45,31100.0,16.873,16.9808,16.873,16.9642,31100.0
2009-09-21 11:30:00,20.45,20.51,20.45,20.48,27700.0,16.9642,17.014,16.9642,16.9891,27700.0
2009-09-21 12:00:00,20.49,20.49,20.43,20.46,18400.0,16.9974,16.9974,16.9476,16.9725,18400.0
2009-09-21 12:30:00,20.46,20.46,20.41,20.42,15200.0,16.9725,16.9725,16.931,16.9393,15200.0
2009-09-21 13:00:00,20.43,20.43,20.38,20.4,11800.0,16.9476,16.9476,16.9061,16.9227,11800.0
2009-09-21 13:30:00,20.4,20.41,20.39,20.4,9500.0,16.9227,16.931,16.9144,16.9227,9500.0
2009-09-21 14:00:00,20.4,20.44,20.38,20.43,30100.0,16.9227,16.9559,16.9061,16.9476,30100.0
2009-09-21 14:30:00,20.42,20.45,20.42,20.43,16200.0,16.9393,16.9642,16.9393,16.9476,16200.0
2009-09-21 15:00:00,20.43,20.46,20.42,20.42,19600.0,16.9476,16.9725,16.9393,16.9393,19600.0
2009-09-21 15:30:00,20.42,20.43,20.38,20.38,63100.0,16.9393,16.9476,16.9061,16.9061,63100.0
2009-09-22 09:30:00,20.56,20.74,20.56,20.66,58400.0,17.0555,17.2048,17.0555,17.1384,58400.0
2009-09-22 10:00:00,20.64,20.69,20.63,20.66,28800.0,17.1218,17.1633,17.1135,17.1384,28800.0
2009-09-22 10:30:00,20.64,20.66,20.6,20.64,28300.0,17.1218,17.1384,17.0886,17.1218,28300.0
2009-09-22 11:00:00,20.63,20.69,20.63,20.65,9400.0,17.1135,17.1633,17.1135,17.1301,9400.0
2009-09-22 11:30:00,20.66,20.68,20.62,20.68,27600.0,17.1384,17.155,17.1052,17.155,27600.0
2009-09-22 12:00:00,20.68,20.73,20.68,20.73,56900.0,17.155,17.1965,17.155,17.1965,56900.0
2009-09-22 12:30:00,20.73,20.73,20.69,20.71,83400.0,17.1965,17.1965,17.1633,17.1799,83400.0
2009-09-22 13:00:00,20.71,20.73,20.67,20.7,66400.0,17.1799,17.1965,17.1467,17.1716,66400.0
2009-09-22 13:30:00,20.7,20.73,20.68,20.72,41100.0,17.1716,17.1965,17.155,17.1882,41100.0
2009-09-22 14:00:00,20.72,20.73,20.7,20.73,41900.0,17.1882,17.1965,17.1716,17.1965,41900.0
2009-09-22 14:30:00,20.73,20.74,20.71,20.73,37700.0,17.1965,17.2048,17.1799,17.1965,37700.0
2009-09-22 15:00:00,20.73,20.73,20.7,20.71,34300.0,17.1965,17.1965,17.1716,17.1799,34300.0
2009-09-22 15:30:00,20.71,20.72,20.64,20.64,73300.0,17.1799,17.1882,17.1218,17.1218,73300.0
2009-09-23 09:30:00,20.59,20.74,20.48,20.5,93000.0,17.0803,17.2048,16.9891,17.0057,93000.0
2009-09-23 10:00:00,20.5,20.53,20.48,20.53,41100.0,17.0057,17.0306,16.9891,17.0306,41100.0
2009-09-23 10:30:00,20.52,20.52,20.42,20.45,51200.0,17.0223,17.0223,16.9393,16.9642,51200.0
2009-09-23 11:00:00,20.45,20.46,20.43,20.44,33300.0,16.9642,16.9725,16.9476,16.9559,33300.0
2009-09-23 11:30:00,20.45,20.48,20.43,20.47,42700.0,16.9642,16.9891,16.9476,16.9808,42700.0
2009-09-23 12:00:00,20.47,20.52,20.47,20.5,38700.0,16.9808,17.0223,16.9808,17.0057,38700.0
2009-09-23 12:30:00,20.5,20.52,20.48,20.52,48000.0,17.0057,17.0223,16.9891,17.0223,48000.0
2009-09-23 13:00:00,20.52,20.52,20.49,20.5,16000.0,17.0223,17.0223,16.9974,17.0057,16000.0
2009-09-23 13:30:00,20.5,20.54,20.46,20.54,109900.0,17.0057,17.0389,16.9725,17.0389,109900.0
2009-09-23 14:00:00,20.53,20.6,20.5,20.56,47500.0,17.0306,17.0886,17.0057,17.0555,47500.0
2009-09-23 14:30:00,20.58,20.65,20.54,20.56,69300.0,17.072,17.1301,17.0389,17.0555,69300.0
2009-09-23 15:00:00,20.56,20.59,20.48,20.49,86400.0,17.0555,17.0803,16.9891,16.9974,86400.0
2009-09-23 15:30:00,20.49,20.49,20.28,20.35,263500.0,16.9974,16.9974,16.8232,16.8812,263500.0
2009-09-24 09:30:00,20.48,20.79,20.44,20.52,74600.0,16.9891,17.2462,16.9559,17.0223,74600.0
2009-09-24 10:00:00,20.54,20.54,20.3,20.35,24100.0,17.0389,17.0389,16.8398,16.8812,24100.0
2009-09-24 10:30:00,20.34,20.34,20.2,20.27,145600.0,16.873,16.873,16.7568,16.8149,145600.0
2009-09-24 11:00:00,20.28,20.32,20.24,20.26,52100.0,16.8232,16.8564,16.79,16.8066,52100.0
2009-09-24 11:30:00,20.27,20.28,20.19,20.22,48400.0,16.8149,16.8232,16.7485,16.7734,48400.0
2009-09-24 12:00:00,20.2,20.23,20.18,20.19,15100.0,16.7568,16.7817,16.7402,16.7485,15100.0
2009-09-24 12:30:00,20.19,20.25,20.18,20.2,29600.0,16.7485,16.7983,16.7402,16.7568,29600.0
2009-09-24 13:00:00,20.19,20.26,20.19,20.21,70200.0,16.7485,16.8066,16.7485,16.7651,70200.0
2009-09-24 13:30:00,20.21,20.22,20.15,20.16,31600.0,16.7651,16.7734,16.7153,16.7236,31600.0
2009-09-24 14:00:00,20.16,20.17,20.11,20.14,26200.0,16.7236,16.7319,16.6822,16.707,26200.0
2009-09-24 14:30:00,20.14,20.22,20.14,20.22,13600.0,16.707,16.7734,16.707,16.7734,13600.0
2009-09-24 15:00:00,20.23,20.25,20.17,20.21,19500.0,16.7817,16.7983,16.7319,16.7651,19500.0
2009-09-24 15:30:00,20.21,20.25,20.15,20.15,85200.0,16.7651,16.7983,16.7153,16.7153,85200.0
2009-09-25 09:30:00,20.51,20.63,20.31,20.43,386700.0,17.014,17.1135,16.8481,16.9476,386700.0
2009-09-25 10:00:00,20.42,20.51,20.39,20.48,108900.0,16.9393,17.014,16.9144,16.9891,108900.0
2009-09-25 10:30:00,20.48,20.48,20.37,20.4,173000.0,16.9891,16.9891,16.8978,16.9227,173000.0
2009-09-25 11:00:00,20.4,20.42,20.36,20.4,58000.0,16.9227,16.9393,16.8895,16.9227,58000.0
2009-09-25 11:30:00,20.41,20.43,20.35,20.36,60000.0,16.931,16.9476,16.8812,16.8895,60000.0
2009-09-25 12:00:00,20.36,20.38,20.29,20.31,65000.0,16.8895,16.9061,16.8315,16.8481,65000.0
2009-09-25 12:30:00,20.31,20.34,20.28,20.33,41300.0,16.8481,16.873,16.8232,16.8647,41300.0
2009-09-25 13:00:00,20.32,20.35,20.3,20.34,58400.0,16.8564,16.8812,16.8398,16.873,58400.0
2009-09-25 13:30:00,20.34,20.39,20.33,20.39,32400.0,16.873,16.9144,16.8647,16.9144,32400.0
2009-09-25 14:00:00,20.41,20.43,20.38,20.38,43400.0,16.931,16.9476,16.9061,16.9061,43400.0
2009-09-25 14:30:00,20.38,20.43,20.37,20.42,42600.0,16.9061,16.9476,16.8978,16.9393,42600.0
2009-09-25 15:00:00,20.43,20.44,20.39,20.42,56900.0,16.9476,16.9559,16.9144,16.9393,56900.0
2009-09-25 15:30:00,20.42,20.42,20.33,20.35,98300.0,16.9393,16.9393,16.8647,16.8812,98300.0
2009-09-28 09:30:00,20.51,20.62,20.4,20.61,128400.0,17.014,17.1052,16.9227,17.0969,128400.0
2009-09-28 10:00:00,20.62,20.7,20.62,20.69,109400.0,17.1052,17.1716,17.1052,17.1633,109400.0
2009-09-28 10:30:00,20.69,20.77,20.69,20.73,135700.0,17.1633,17.2297,17.1633,17.1965,135700.0
2009-09-28 11:00:00,20.73,20.77,20.73,20.76,87400.0,17.1965,17.2297,17.1965,17.2214,87400.0
2009-09-28 11:30:00,20.76,20.8,20.75,20.79,90800.0,17.2214,17.2545,17.2131,17.2462,90800.0
2009-09-28 12:00:00,20.79,20.82,20.78,20.81,60000.0,17.2462,17.2711,17.238,17.2628,60000.0
2009-09-28 12:30:00,20.81,20.83,20.76,20.77,50000.0,17.2628,17.2794,17.2214,17.2297,50000.0
2009-09-28 13:00:00,20.77,20.8,20.74,20.8,71000.0,17.2297,17.2545,17.2048,17.2545,71000.0
2009-09-28 13:30:00,20.8,20.82,20.78,20.78,57700.0,17.2545,17.2711,17.238,17.238,57700.0
2009-09-28 14:00:00,20.78,20.8,20.74,20.78,47300.0,17.238,17.2545,17.2048,17.238,47300.0
2009-09-28 14:30:00,20.78,20.79,20.75,20.76,92600.0,17.238,17.2462,17.2131,17.2214,92600.0
2009-09-28 15:00:00,20.76,20.81,20.74,20.8,147500.0,17.2214,17.2628,17.2048,17.2545,147500.0
2009-09-28 15:30:00,20.8,20.84,20.75,20.75,312600.0,17.2545,17.2877,17.2131,17.2131,312600.0
2009-09-29 09:30:00,20.8,20.87,20.75,20.85,138600.0,17.2545,17.3126,17.2131,17.296,138600.0
2009-09-29 10:00:00,20.84,20.84,20.69,20.78,163200.0,17.2877,17.2877,17.1633,17.238,163200.0
2009-09-29 10:30:00,20.78,20.81,20.69,20.69,72800.0,17.238,17.2628,17.1633,17.1633,72800.0
2009-09-29 11:00:00,20.7,20.74,20.65,20.74,45400.0,17.1716,17.2048,17.1301,17.2048,45400.0
2009-09-29 11:30:00,20.74,20.74,20.66,20.7,48800.0,17.2048,17.2048,17.1384,17.1716,48800.0
2009-09-29 12:00:00,20.7,20.73,20.68,20.69,49700.0,17.1716,17.1965,17.155,17.1633,49700.0
2009-09-29 12:30:00,20.7,20.76,20.7,20.76,28600.0,17.1716,17.2214,17.1716,17.2214,28600.0
2009-09-29 13:00:00,20.76,20.82,20.76,20.8,46600.0,17.2214,17.2711,17.2214,17.2545,46600.0
2009-09-29 13:30:00,20.8,20.81,20.77,20.8,66500.0,17.2545,17.2628,17.2297,17.2545,66500.0
2009-09-29 14:00:00,20.8,20.8,20.76,20.77,102600.0,17.2545,17.2545,17.2214,17.2297,102600.0
2009-09-29 14:30:00,20.78,20.79,20.74,20.79,90100.0,17.238,17.2462,17.2048,17.2462,90100.0
2009-09-29 15:00:00,20.79,20.81,20.77,20.77,131600.0,17.2462,17.2628,17.2297,17.2297,131600.0
2009-09-29 15:30:00,20.76,20.77,20.71,20.71,129300.0,17.2214,17.2297,17.1799,17.1799,129300.0
2009-09-30 09:30:00,20.9,21.02,20.7,20.73,137900.0,17.3375,17.437,17.1716,17.1965,137900.0
2009-09-30 10:00:00,20.71,20.76,20.7,20.76,56800.0,17.1799,17.2214,17.1716,17.2214,56800.0
2009-09-30 10:30:00,20.74,20.77,20.7,20.75,83600.0,17.2048,17.2297,17.1716,17.2131,83600.0
2009-09-30 11:00:00,20.76,20.89,20.76,20.87,136800.0,17.2214,17.3292,17.2214,17.3126,136800.0
2009-09-30 11:30:00,20.86,20.92,20.77,20.9,105900.0,17.3043,17.3541,17.2297,17.3375,105900.0
2009-09-30 12:00:00,20.88,20.93,20.86,20.92,55200.0,17.3209,17.3624,17.3043,17.3541,55200.0
2009-09-30 12:30:00,20.92,21.03,20.92,21.03,56800.0,17.3541,17.4453,17.3541,17.4453,56800.0
2009-09-30 13:00:00,21.04,21.11,21.04,21.07,78100.0,17.4536,17.5117,17.4536,17.4785,78100.0
2009-09-30 13:30:00,21.07,21.1,21.01,21.07,159400.0,17.4785,17.5034,17.4287,17.4785,159400.0
2009-09-30 14:00:00,21.06,21.07,21.03,21.06,51800.0,17.4702,17.4785,17.4453,17.4702,51800.0
2009-09-30 14:30:00,21.05,21.09,21.02,21.02,36900.0,17.4619,17.4951,17.437,17.437,36900.0
2009-09-30 15:00:00,21.01,21.01,20.93,20.94,168500.0,17.4287,17.4287,17.3624,17.3707,168500.0
2009-09-30 15:30:00,20.94,21.06,20.94,20.98,157500.0,17.3707,17.4702,17.3707,17.4039,157500.0
2009-10-01 09:30:00,21.07,21.11,21.01,21.05,69900.0,17.4785,17.5117,17.4287,17.4619,69900.0
2009-10-01 10:00:00,21.06,21.08,20.88,20.95,107200.0,17.4702,17.4868,17.3209,17.379,107200.0
2009-10-01 10:30:00,20.93,20.94,20.85,20.87,50700.0,17.3624,17.3707,17.296,17.3126,50700.0
2009-10-01 11:00:00,20.86,20.87,20.72,20.73,237400.0,17.3043,17.3126,17.1882,17.1965,237400.0
2009-10-01 11:30:00,20.74,20.74,20.7,20.71,87700.0,17.2048,17.2048,17.1716,17.1799,87700.0
2009-10-01 12:00:00,20.72,20.74,20.67,20.71,439600.0,17.1882,17.2048,17.1467,17.1799,439600.0
2009-10-01 12:30:00,20.71,20.75,20.71,20.75,63100.0,17.1799,17.2131,17.1799,17.2131,63100.0
2009-10-01 13:00:00,20.75,20.75,20.63,20.65,109100.0,17.2131,17.2131,17.1135,17.1301,109100.0
2009-10-01 13:30:00,20.64,20.68,20.62,20.65,123700.0,17.1218,17.155,17.1052,17.1301,123700.0
2009-10-01 14:00:00,20.66,20.73,20.63,20.73,192800.0,17.1384,17.1965,17.1135,17.1965,192800.0
2009-10-01 14:30:00,20.72,20.73,20.67,20.69,34800.0,17.1882,17.1965,17.1467,17.1633,34800.0
2009-10-01 15:00:00,20.7,20.7,20.62,20.62,45100.0,17.1716,17.1716,17.1052,17.1052,45100.0
2009-10-01 15:30:00,20.62,20.71,20.55,20.58,293700.0,17.1052,17.1799,17.0472,17.072,293700.0
2009-10-02 09:30:00,20.41,20.53,20.34,20.38,353700.0,16.931,17.0306,16.873,16.9061,353700.0
2009-10-02 10:00:00,20.36,20.5,20.36,20.48,64500.0,16.8895,17.0057,16.8895,16.9891,64500.0
2009-10-02 10:30:00,20.48,20.5,20.4,20.42,100900.0,16.9891,17.0057,16.9227,16.9393,100900.0
2009-10-02 11:00:00,20.41,20.46,20.41,20.44,29200.0,16.931,16.9725,16.931,16.9559,29200.0
2009-10-02 11:30:00,20.46,20.5,20.43,20.46,32500.0,16.9725,17.0057,16.9476,16.9725,32500.0
2009-10-02 12:00:00,20.45,20.54,20.45,20.52,58700.0,16.9642,17.0389,16.9642,17.0223,58700.0
2009-10-02 12:30:00,20.52,20.55,20.46,20.52,40800.0,17.0223,17.0472,16.9725,17.0223,40800.0
2009-10-02 13:00:00,20.51,20.6,20.51,20.59,16700.0,17.014,17.0886,17.014,17.0803,16700.0
2009-10-02 13:30:00,20.6,20.6,20.53,20.55,85400.0,17.0886,17.0886,17.0306,17.0472,85400.0
2009-10-02 14:00:00,20.54,20.62,20.52,20.62,42300.0,17.0389,17.1052,17.0223,17.1052,42300.0
2009-10-02 14:30:00,20.62,20.66,20.61,20.62,89500.0,17.1052,17.1384,17.0969,17.1052,89500.0
2009-10-02 15:00:00,20.63,20.65,20.61,20.63,22200.0,17.1135,17.1301,17.0969,17.1135,22200.0
2009-10-02 15:30:00,20.63,20.64,20.55,20.61,67200.0,17.1135,17.1218,17.0472,17.0969,67200.0
2009-10-05 09:30:00,20.9,21.01,20.83,20.99,177000.0,17.3375,17.4287,17.2794,17.4122,177000.0
2009-10-05 10:00:00,20.99,21.02,20.88,20.95,127600.0,17.4122,17.437,17.3209,17.379,127600.0
2009-10-05 10:30:00,20.95,21.03,20.94,21.03,34000.0,17.379,17.4453,17.3707,17.4453,34000.0
2009-10-05 11:00:00,21.02,21.04,21.0,21.01,76700.0,17.437,17.4536,17.4205,17.4287,76700.0
2009-10-05 11:30:00,21.01,21.05,21.0,21.04,37700.0,17.4287,17.4619,17.4205,17.4536,37700.0
2009-10-05 12:00:00,21.04,21.04,21.02,21.03,18500.0,17.4536,17.4536,17.437,17.4453,18500.0
2009-10-05 12:30:00,21.04,21.11,21.03,21.11,66500.0,17.4536,17.5117,17.4453,17.5117,66500.0
2009-10-05 13:00:00,21.11,21.11,21.09,21.1,51900.0,17.5117,17.5117,17.4951,17.5034,51900.0
2009-10-05 13:30:00,21.1,21.14,21.1,21.14,39300.0,17.5034,17.5366,17.5034,17.5366,39300.0
2009-10-05 14:00:00,21.14,21.15,21.11,21.13,50700.0,17.5366,17.5449,17.5117,17.5283,50700.0
2009-10-05 14:30:00,21.14,21.24,21.13,21.2,65200.0,17.5366,17.6195,17.5283,17.5864,65200.0
2009-10-05 15:00:00,21.2,21.21,21.14,21.15,51800.0,17.5864,17.5947,17.5366,17.5449,51800.0
2009-10-05 15:30:00,21.15,21.19,21.14,21.19,61800.0,17.5449,17.5781,17.5366,17.5781,61800.0
2009-10-06 09:30:00,21.2,21.33,21.15,21.32,435400.0,17.5864,17.6942,17.5449,17.6859,435400.0
2009-10-06 10:00:00,21.32,21.36,21.29,21.3,202100.0,17.6859,17.7191,17.661,17.6693,202100.0
2009-10-06 10:30:00,21.3,21.38,21.29,21.38,199300.0,17.6693,17.7357,17.661,17.7357,199300.0
2009-10-06 11:00:00,21.38,21.45,21.37,21.39,185200.0,17.7357,17.7937,17.7274,17.744,185200.0
2009-10-06 11:30:00,21.39,21.4,21.33,21.35,91400.0,17.744,17.7523,17.6942,17.7108,91400.0
2009-10-06 12:00:00,21.35,21.38,21.34,21.36,70100.0,17.7108,17.7357,17.7025,17.7191,70100.0
2009-10-06 12:30:00,21.36,21.39,21.32,21.33,67200.0,17.7191,17.744,17.6859,17.6942,67200.0
2009-10-06 13:00:00,21.33,21.33,21.28,21.3,41200.0,17.6942,17.6942,17.6527,17.6693,41200.0
2009-10-06 13:30:00,21.3,21.3,21.19,21.2,94400.0,17.6693,17.6693,17.5781,17.5864,94400.0
2009-10-06 14:00:00,21.2,21.2,21.08,21.09,176100.0,17.5864,17.5864,17.4868,17.4951,176100.0
2009-10-06 14:30:00,21.08,21.15,21.06,21.14,110200.0,17.4868,17.5449,17.4702,17.5366,110200.0
2009-10-06 15:00:00,21.14,21.22,21.11,21.2,170300.0,17.5366,17.603,17.5117,17.5864,170300.0
2009-10-06 15:30:00,21.22,21.29,21.16,21.22,376600.0,17.603,17.661,17.5532,17.603,376600.0
2009-10-07 09:30:00,21.24,21.27,21.12,21.18,93500.0,17.6195,17.6444,17.52,17.5698,93500.0
2009-10-07 10:00:00,21.18,21.26,21.16,21.21,42600.0,17.5698,17.6361,17.5532,17.5947,42600.0
2009-10-07 10:30:00,21.21,21.21,21.13,21.2,33200.0,17.5947,17.5947,17.5283,17.5864,33200.0
2009-10-07 11:00:00,21.2,21.23,21.17,21.17,40200.0,17.5864,17.6112,17.5615,17.5615,40200.0
2009-10-07 11:30:00,21.16,21.17,21.14,21.15,12100.0,17.5532,17.5615,17.5366,17.5449,12100.0
2009-10-07 12:00:00,21.14,21.17,21.14,21.16,8500.0,17.5366,17.5615,17.5366,17.5532,8500.0
2009-10-07 12:30:00,21.16,21.17,21.14,21.16,12900.0,17.5532,17.5615,17.5366,17.5532,12900.0
2009-10-07 13:00:00,21.16,21.18,21.14,21.17,22400.0,17.5532,17.5698,17.5366,17.5615,22400.0
2009-10-07 13:30:00,21.17,21.18,21.15,21.18,15900.0,17.5615,17.5698,17.5449,17.5698,15900.0
2009-10-07 14:00:00,21.19,21.19,21.13,21.17,23300.0,17.5781,17.5781,17.5283,17.5615,23300.0
2009-10-07 14:30:00,21.17,21.2,21.13,21.2,37200.0,17.5615,17.5864,17.5283,17.5864,37200.0
2009-10-07 15:00:00,21.2,21.22,21.17,21.21,42700.0,17.5864,17.603,17.5615,17.5947,42700.0
2009-10-07 15:30:00,21.21,21.27,21.19,21.19,50600.0,17.5947,17.6444,17.5781,17.5781,50600.0
2009-10-08 09:30:00,21.4,21.45,21.32,21.36,112800.0,17.7523,17.7937,17.6859,17.7191,112800.0
2009-10-08 10:00:00,21.35,21.4,21.29,21.39,36600.0,17.7108,17.7523,17.661,17.744,36600.0
2009-10-08 10:30:00,21.38,21.4,21.36,21.37,38200.0,17.7357,17.7523,17.7191,17.7274,38200.0
2009-10-08 11:00:00,21.38,21.49,21.35,21.47,73200.0,17.7357,17.8269,17.7108,17.8103,73200.0
2009-10-08 11:30:00,21.47,21.5,21.45,21.46,36200.0,17.8103,17.8352,17.7937,17.802,36200.0
2009-10-08 12:00:00,21.45,21.48,21.45,21.48,25300.0,17.7937,17.8186,17.7937,17.8186,25300.0
2009-10-08 12:30:00,21.49,21.5,21.44,21.44,64200.0,17.8269,17.8352,17.7855,17.7855,64200.0
2009-10-08 13:00:00,21.44,21.44,21.36,21.38,48200.0,17.7855,17.7855,17.7191,17.7357,48200.0
2009-10-08 13:30:00,21.39,21.41,21.35,21.41,19500.0,17.744,17.7606,17.7108,17.7606,19500.0
2009-10-08 14:00:00,21.41,21.41,21.36,21.39,24100.0,17.7606,17.7606,17.7191,17.744,24100.0
2009-10-08 14:30:00,21.39,21.43,21.39,21.41,22000.0,17.744,17.7772,17.744,17.7606,22000.0
2009-10-08 15:00:00,21.43,21.47,21.42,21.43,66100.0,17.7772,17.8103,17.7689,17.7772,66100.0
2009-10-08 15:30:00,21.43,21.43,21.37,21.4,149900.0,17.7772,17.7772,17.7274,17.7523,149900.0
2009-10-09 09:30:00,21.25,21.33,21.12,21.2,113900.0,17.6278,17.6942,17.52,17.5864,113900.0
2009-10-09 10:00:00,21.2,21.21,21.17,21.19,26800.0,17.5864,17.5947,17.5615,17.5781,26800.0
2009-10-09 10:30:00,21.21,21.28,21.17,21.22,26700.0,17.5947,17.6527,17.5615,17.603,26700.0
2009-10-09 11:00:00,21.21,21.22,21.18,21.21,10500.0,17.5947,17.603,17.5698,17.5947,10500.0
2009-10-09 11:30:00,21.21,21.25,21.17,21.18,20000.0,17.5947,17.6278,17.5615,17.5698,20000.0
2009-10-09 12:00:00,21.18,21.19,21.13,21.14,21400.0,17.5698,17.5781,17.5283,17.5366,21400.0
2009-10-09 12:30:00,21.13,21.19,21.13,21.17,33900.0,17.5283,17.5781,17.5283,17.5615,33900.0
2009-10-09 13:00:00,21.17,21.17,21.14,21.17,18900.0,17.5615,17.5615,17.5366,17.5615,18900.0
2009-10-09 13:30:00,21.17,21.17,21.13,21.16,43800.0,17.5615,17.5615,17.5283,17.5532,43800.0
2009-10-09 14:00:00,21.15,21.16,21.13,21.15,72100.0,17.5449,17.5532,17.5283,17.5449,72100.0
2009-10-09 14:30:00,21.16,21.2,21.14,21.19,37400.0,17.5532,17.5864,17.5366,17.5781,37400.0
2009-10-09 15:00:00,21.18,21.24,21.18,21.23,42100.0,17.5698,17.6195,17.5698,17.6112,42100.0
2009-10-09 15:30:00,21.24,21.26,21.21,21.22,44100.0,17.6195,17.6361,17.5947,17.603,44100.0
2009-10-12 09:30:00,21.49,21.64,21.46,21.64,100700.0,17.8269,17.9514,17.802,17.9514,100700.0
2009-10-12 10:00:00,21.64,21.68,21.57,21.58,63700.0,17.9514,17.9845,17.8933,17.9016,63700.0
2009-10-12 10:30:00,21.58,21.63,21.57,21.58,39700.0,17.9016,17.9431,17.8933,17.9016,39700.0
2009-10-12 11:00:00,21.58,21.59,21.54,21.54,25200.0,17.9016,17.9099,17.8684,17.8684,25200.0
2009-10-12 11:30:00,21.54,21.55,21.51,21.53,20800.0,17.8684,17.8767,17.8435,17.8601,20800.0
2009-10-12 12:00:00,21.53,21.58,21.52,21.53,64800.0,17.8601,17.9016,17.8518,17.8601,64800.0
2009-10-12 12:30:00,21.52,21.55,21.49,21.54,67800.0,17.8518,17.8767,17.8269,17.8684,67800.0
2009-10-12 13:00:00,21.54,21.55,21.51,21.52,18700.0,17.8684,17.8767,17.8435,17.8518,18700.0
2009-10-12 13:30:00,21.52,21.56,21.51,21.55,24400.0,17.8518,17.885,17.8435,17.8767,24400.0
2009-10-12 14:00:00,21.55,21.55,21.41,21.43,18600.0,17.8767,17.8767,17.7606,17.7772,18600.0
2009-10-12 14:30:00,21.42,21.44,21.37,21.44,47200.0,17.7689,17.7855,17.7274,17.7855,47200.0
2009-10-12 15:00:00,21.44,21.46,21.41,21.43,34800.0,17.7855,17.802,17.7606,17.7772,34800.0
2009-10-12 15:30:00,21.43,21.46,21.39,21.44,82100.0,17.7772,17.802,17.744,17.7855,82100.0
2009-10-13 09:30:00,21.52,21.75,21.45,21.46,98400.0,17.8518,18.0426,17.7937,17.802,98400.0
2009-10-13 10:00:00,21.45,21.47,21.4,21.42,103100.0,17.7937,17.8103,17.7523,17.7689,103100.0
2009-10-13 10:30:00,21.43,21.48,21.42,21.48,71400.0,17.7772,17.8186,17.7689,17.8186,71400.0
2009-10-13 11:00:00,21.47,21.48,21.43,21.46,53700.0,17.8103,17.8186,17.7772,17.802,53700.0
2009-10-13 11:30:00,21.47,21.56,21.46,21.54,43800.0,17.8103,17.885,17.802,17.8684,43800.0
2009-10-13 12:00:00,21.55,21.56,21.49,21.5,88000.0,17.8767,17.885,17.8269,17.8352,88000.0
2009-10-13 12:30:00,21.5,21.53,21.49,21.52,14000.0,17.8352,17.8601,17.8269,17.8518,14000.0
2009-10-13 13:00:00,21.51,21.54,21.51,21.53,28100.0,17.8435,17.8684,17.8435,17.8601,28100.0
2009-10-13 13:30:00,21.53,21.55,21.51,21.54,29400.0,17.8601,17.8767,17.8435,17.8684,29400.0
2009-10-13 14:00:00,21.54,21.55,21.47,21.53,39000.0,17.8684,17.8767,17.8103,17.8601,39000.0
2009-10-13 14:30:00,21.53,21.55,21.5,21.53,32800.0,17.8601,17.8767,17.8352,17.8601,32800.0
2009-10-13 15:00:00,21.54,21.6,21.53,21.59,62400.0,17.8684,17.9182,17.8601,17.9099,62400.0
2009-10-13 15:30:00,21.58,21.59,21.53,21.54,57600.0,17.9016,17.9099,17.8601,17.8684,57600.0
2009-10-14 09:30:00,22.06,22.09,22.01,22.06,126100.0,18.2998,18.3247,18.2583,18.2998,126100.0
2009-10-14 10:00:00,22.06,22.08,22.01,22.02,83100.0,18.2998,18.3164,18.2583,18.2666,83100.0
2009-10-14 10:30:00,22.02,22.06,22.01,22.05,17200.0,18.2666,18.2998,18.2583,18.2915,17200.0
2009-10-14 11:00:00,22.06,22.11,22.05,22.08,46100.0,18.2998,18.3412,18.2915,18.3164,46100.0
2009-10-14 11:30:00,22.09,22.11,22.08,22.08,20900.0,18.3247,18.3412,18.3164,18.3164,20900.0
2009-10-14 12:00:00,22.08,22.11,22.07,22.08,80200.0,18.3164,18.3412,18.3081,18.3164,80200.0
2009-10-14 12:30:00,22.08,22.1,22.06,22.1,29200.0,18.3164,18.333,18.2998,18.333,29200.0
2009-10-14 13:00:00,22.1,22.15,22.1,22.1,36900.0,18.333,18.3744,18.333,18.333,36900.0
2009-10-14 13:30:00,22.1,22.16,22.1,22.15,67800.0,18.333,18.3827,18.333,18.3744,67800.0
2009-10-14 14:00:00,22.16,22.2,22.14,22.16,89700.0,18.3827,18.4159,18.3661,18.3827,89700.0
2009-10-14 14:30:00,22.16,22.19,22.15,22.17,48900.0,18.3827,18.4076,18.3744,18.391,48900.0
2009-10-14 15:00:00,22.17,22.27,22.17,22.26,72500.0,18.391,18.474,18.391,18.4657,72500.0
2009-10-14 15:30:00,22.27,22.29,22.24,22.27,117400.0,18.474,18.4906,18.4491,18.474,117400.0
2009-10-15 09:30:00,22.07,22.14,22.01,22.07,153800.0,18.3081,18.3661,18.2583,18.3081,153800.0
2009-10-15 10:00:00,22.06,22.08,22.02,22.06,77200.0,18.2998,18.3164,18.2666,18.2998,77200.0
2009-10-15 10:30:00,22.06,22.07,22.01,22.07,128600.0,18.2998,18.3081,18.2583,18.3081,128600.0
2009-10-15 11:00:00,22.07,22.08,22.03,22.06,103100.0,18.3081,18.3164,18.2749,18.2998,103100.0
2009-10-15 11:30:00,22.06,22.13,22.04,22.11,158900.0,18.2998,18.3578,18.2832,18.3412,158900.0
2009-10-15 12:00:00,22.1,22.17,22.1,22.14,55300.0,18.333,18.391,18.333,18.3661,55300.0
2009-10-15 12:30:00,22.14,22.14,22.11,22.12,35200.0,18.3661,18.3661,18.3412,18.3495,35200.0
2009-10-15 13:00:00,22.12,22.15,22.11,22.15,33200.0,18.3495,18.3744,18.3412,18.3744,33200.0
2009-10-15 13:30:00,22.15,22.16,22.11,22.12,69200.0,18.3744,18.3827,18.3412,18.3495,69200.0
2009-10-15 14:00:00,22.12,22.15,22.11,22.13,40900.0,18.3495,18.3744,18.3412,18.3578,40900.0
2009-10-15 14:30:00,22.13,22.18,22.13,22.16,33600.0,18.3578,18.3993,18.3578,18.3827,33600.0
2009-10-15 15:00:00,22.17,22.19,22.11,22.14,95800.0,18.391,18.4076,18.3412,18.3661,95800.0
2009-10-15 15:30:00,22.14,22.21,22.13,22.21,132800.0,18.3661,18.4242,18.3578,18.4242,132800.0
2009-10-16 09:30:00,22.0,22.12,21.93,21.98,272500.0,18.25,18.3495,18.1919,18.2334,272500.0
2009-10-16 10:00:00,21.98,22.0,21.92,21.98,121600.0,18.2334,18.25,18.1836,18.2334,121600.0
2009-10-16 10:30:00,21.98,21.98,21.91,21.93,97300.0,18.2334,18.2334,18.1753,18.1919,97300.0
2009-10-16 11:00:00,21.93,21.95,21.9,21.93,72900.0,18.1919,18.2085,18.167,18.1919,72900.0
2009-10-16 11:30:00,21.93,21.93,21.87,21.91,60500.0,18.1919,18.1919,18.1422,18.1753,60500.0
2009-10-16 12:00:00,21.91,21.94,21.87,21.89,187600.0,18.1753,18.2002,18.1422,18.1587,187600.0
2009-10-16 12:30:00,21.89,21.91,21.86,21.91,72200.0,18.1587,18.1753,18.1339,18.1753,72200.0
2009-10-16 13:00:00,21.91,22.01,21.9,22.0,80000.0,18.1753,18.2583,18.167,18.25,80000.0
2009-10-16 13:30:00,22.01,22.03,21.98,21.99,71100.0,18.2583,18.2749,18.2334,18.2417,71100.0
2009-10-16 14:00:00,21.99,22.04,21.96,22.02,83000.0,18.2417,18.2832,18.2168,18.2666,83000.0
2009-10-16 14:30:00,22.03,22.05,21.99,22.0,94300.0,18.2749,18.2915,18.2417,18.25,94300.0
2009-10-16 15:00:00,21.99,22.05,21.98,22.02,94700.0,18.2417,18.2915,18.2334,18.2666,94700.0
2009-10-16 15:30:00,22.04,22.06,21.97,22.02,142400.0,18.2832,18.2998,18.2251,18.2666,142400.0
2009-10-19 09:30:00,22.04,22.18,22.03,22.07,157800.0,18.2832,18.3993,18.2749,18.3081,157800.0
2009-10-19 10:00:00,22.07,22.18,22.07,22.16,71300.0,18.3081,18.3993,18.3081,18.3827,71300.0
2009-10-19 10:30:00,22.17,22.27,22.17,22.22,47500.0,18.391,18.474,18.391,18.4325,47500.0
2009-10-19 11:00:00,22.21,22.28,22.21,22.28,69500.0,18.4242,18.4823,18.4242,18.4823,69500.0
2009-10-19 11:30:00,22.28,22.31,22.25,22.31,68100.0,18.4823,18.5072,18.4574,18.5072,68100.0
2009-10-19 12:00:00,22.3,22.33,22.3,22.3,30800.0,18.4989,18.5237,18.4989,18.4989,30800.0
2009-10-19 12:30:00,22.31,22.34,22.31,22.32,35700.0,18.5072,18.532,18.5072,18.5155,35700.0
2009-10-19 13:00:00,22.31,22.34,22.3,22.33,57200.0,18.5072,18.532,18.4989,18.5237,57200.0
2009-10-19 13:30:00,22.33,22.37,22.33,22.35,47500.0,18.5237,18.5569,18.5237,18.5403,47500.0
2009-10-19 14:00:00,22.35,22.38,22.34,22.38,36300.0,18.5403,18.5652,18.532,18.5652,36300.0
2009-10-19 14:30:00,22.38,22.38,22.32,22.35,58500.0,18.5652,18.5652,18.5155,18.5403,58500.0
2009-10-19 15:00:00,22.36,22.37,22.33,22.33,30000.0,18.5486,18.5569,18.5237,18.5237,30000.0
2009-10-19 15:30:00,22.32,22.37,22.27,22.29,113100.0,18.5155,18.5569,18.474,18.4906,113100.0
2009-10-20 09:30:00,22.21,22.33,22.13,22.16,154300.0,18.4242,18.5237,18.3578,18.3827,154300.0
2009-10-20 10:00:00,22.16,22.19,22.04,22.08,110600.0,18.3827,18.4076,18.2832,18.3164,110600.0
2009-10-20 10:30:00,22.07,22.14,22.05,22.11,34100.0,18.3081,18.3661,18.2915,18.3412,34100.0
2009-10-20 11:00:00,22.12,22.16,22.11,22.11,43100.0,18.3495,18.3827,18.3412,18.3412,43100.0
2009-10-20 11:30:00,22.1,22.11,21.99,22.03,134400.0,18.333,18.3412,18.2417,18.2749,134400.0
2009-10-20 12:00:00,22.02,22.04,21.94,22.03,87600.0,18.2666,18.2832,18.2002,18.2749,87600.0
2009-10-20 12:30:00,22.03,22.05,21.97,22.05,28500.0,18.2749,18.2915,18.2251,18.2915,28500.0
2009-10-20 13:00:00,22.05,22.08,22.03,22.05,25300.0,18.2915,18.3164,18.2749,18.2915,25300.0
2009-10-20 13:30:00,22.05,22.05,22.01,22.01,20400.0,18.2915,18.2915,18.2583,18.2583,20400.0
2009-10-20 14:00:00,22.02,22.12,22.01,22.09,28400.0,18.2666,18.3495,18.2583,18.3247,28400.0
2009-10-20 14:30:00,22.09,22.14,22.08,22.13,124900.0,18.3247,18.3661,18.3164,18.3578,124900.0
2009-10-20 15:00:00,22.13,22.14,22.07,22.08,47300.0,18.3578,18.3661,18.3081,18.3164,47300.0
2009-10-20 15:30:00,22.09,22.11,22.04,22.07,155000.0,18.3247,18.3412,18.2832,18.3081,155000.0
2009-10-21 09:30:00,21.79,21.93,21.73,21.89,185700.0,18.0758,18.1919,18.026,18.1587,185700.0
2009-10-21 10:00:00,21.89,21.97,21.88,21.94,86400.0,18.1587,18.2251,18.1505,18.2002,86400.0
2009-10-21 10:30:00,21.96,22.01,21.93,21.99,62700.0,18.2168,18.2583,18.1919,18.2417,62700.0
2009-10-21 11:00:00,21.98,22.0,21.9,22.0,151600.0,18.2334,18.25,18.167,18.25,151600.0
2009-10-21 11:30:00,22.0,22.0,21.91,21.91,27500.0,18.25,18.25,18.1753,18.1753,27500.0
2009-10-21 12:00:00,21.9,21.94,21.88,21.94,32800.0,18.167,18.2002,18.1505,18.2002,32800.0
2009-10-21 12:30:00,21.94,21.96,21.92,21.96,23700.0,18.2002,18.2168,18.1836,18.2168,23700.0
2009-10-21 13:00:00,21.97,21.99,21.95,21.97,9200.0,18.2251,18.2417,18.2085,18.2251,9200.0
2009-10-21 13:30:00,21.97,21.99,21.95,21.98,32000.0,18.2251,18.2417,18.2085,18.2334,32000.0
2009-10-21 14:00:00,21.96,21.99,21.91,21.95,37700.0,18.2168,18.2417,18.1753,18.2085,37700.0
2009-10-21 14:30:00,21.94,21.97,21.91,21.95,54100.0,18.2002,18.2251,18.1753,18.2085,54100.0
2009-10-21 15:00:00,21.93,21.96,21.8,21.8,103300.0,18.1919,18.2168,18.0841,18.0841,103300.0
2009-10-21 15:30:00,21.8,21.81,21.57,21.58,256500.0,18.0841,18.0924,17.8933,17.9016,256500.0
2009-10-22 09:30:00,21.45,21.46,21.29,21.31,163000.0,17.7937,17.802,17.661,17.6776,163000.0
2009-10-22 10:00:00,21.33,21.38,21.22,21.37,98100.0,17.6942,17.7357,17.603,17.7274,98100.0
2009-10-22 10:30:00,21.38,21.39,21.29,21.37,59400.0,17.7357,17.744,17.661,17.7274,59400.0
2009-10-22 11:00:00,21.37,21.44,21.37,21.4,47600.0,17.7274,17.7855,17.7274,17.7523,47600.0
2009-10-22 11:30:00,21.39,21.42,21.38,21.4,21100.0,17.744,17.7689,17.7357,17.7523,21100.0
2009-10-22 12:00:00,21.4,21.42,21.35,21.35,17700.0,17.7523,17.7689,17.7108,17.7108,17700.0
2009-10-22 12:30:00,21.36,21.46,21.36,21.45,21000.0,17.7191,17.802,17.7191,17.7937,21000.0
2009-10-22 13:00:00,21.44,21.46,21.42,21.45,21100.0,17.7855,17.802,17.7689,17.7937,21100.0
2009-10-22 13:30:00,21.44,21.45,21.41,21.45,11700.0,17.7855,17.7937,17.7606,17.7937,11700.0
2009-10-22 14:00:00,21.45,21.57,21.45,21.55,53100.0,17.7937,17.8933,17.7937,17.8767,53100.0
2009-10-22 14:30:00,21.56,21.59,21.55,21.57,52200.0,17.885,17.9099,17.8767,17.8933,52200.0
2009-10-22 15:00:00,21.58,21.67,21.57,21.64,114000.0,17.9016,17.9762,17.8933,17.9514,114000.0
2009-10-22 15:30:00,21.63,21.64,21.58,21.6,122600.0,17.9431,17.9514,17.9016,17.9182,122600.0
2009-10-23 09:30:00,21.72,21.72,21.43,21.49,122700.0,18.0177,18.0177,17.7772,17.8269,122700.0
2009-10-23 10:00:00,21.52,21.55,21.41,21.47,59200.0,17.8518,17.8767,17.7606,17.8103,59200.0
2009-10-23 10:30:00,21.46,21.46,21.32,21.33,40300.0,17.802,17.802,17.6859,17.6942,40300.0
2009-10-23 11:00:00,21.34,21.36,21.23,21.28,90700.0,17.7025,17.7191,17.6112,17.6527,90700.0
2009-10-23 11:30:00,21.27,21.33,21.26,21.3,25400.0,17.6444,17.6942,17.6361,17.6693,25400.0
2009-10-23 12:00:00,21.31,21.33,21.28,21.29,30300.0,17.6776,17.6942,17.6527,17.661,30300.0
2009-10-23 12:30:00,21.29,21.36,21.26,21.3,68800.0,17.661,17.7191,17.6361,17.6693,68800.0
2009-10-23 13:00:00,21.3,21.33,21.25,21.25,41800.0,17.6693,17.6942,17.6278,17.6278,41800.0
2009-10-23 13:30:00,21.25,21.26,21.2,21.24,59600.0,17.6278,17.6361,17.5864,17.6195,59600.0
2009-10-23 14:00:00,21.24,21.27,21.18,21.24,65400.0,17.6195,17.6444,17.5698,17.6195,65400.0
2009-10-23 14:30:00,21.25,21.29,21.21,21.22,58100.0,17.6278,17.661,17.5947,17.603,58100.0
2009-10-23 15:00:00,21.23,21.28,21.2,21.23,34200.0,17.6112,17.6527,17.5864,17.6112,34200.0
2009-10-23 15:30:00,21.23,21.3,21.18,21.3,149700.0,17.6112,17.6693,17.5698,17.6693,149700.0
2009-10-26 09:30:00,21.25,21.32,21.2,21.32,74600.0,17.6278,17.6859,17.5864,17.6859,74600.0
2009-10-26 10:00:00,21.32,21.37,21.31,21.35,167200.0,17.6859,17.7274,17.6776,17.7108,167200.0
2009-10-26 10:30:00,21.34,21.38,21.33,21.38,76500.0,17.7025,17.7357,17.6942,17.7357,76500.0
2009-10-26 11:00:00,21.35,21.39,21.26,21.27,86400.0,17.7108,17.744,17.6361,17.6444,86400.0
2009-10-26 11:30:00,21.25,21.25,20.92,20.92,205500.0,17.6278,17.6278,17.3541,17.3541,205500.0
2009-10-26 12:00:00,20.93,20.97,20.85,20.95,69200.0,17.3624,17.3956,17.296,17.379,69200.0
2009-10-26 12:30:00,20.95,21.0,20.92,20.98,90600.0,17.379,17.4205,17.3541,17.4039,90600.0
2009-10-26 13:00:00,20.98,20.99,20.87,20.9,74400.0,17.4039,17.4122,17.3126,17.3375,74400.0
2009-10-26 13:30:00,20.91,20.96,20.88,20.89,60000.0,17.3458,17.3873,17.3209,17.3292,60000.0
2009-10-26 14:00:00,20.89,20.92,20.82,20.85,117600.0,17.3292,17.3541,17.2711,17.296,117600.0
2009-10-26 14:30:00,20.85,20.87,20.79,20.84,76900.0,17.296,17.3126,17.2462,17.2877,76900.0
2009-10-26 15:00:00,20.84,20.87,20.8,20.81,137400.0,17.2877,17.3126,17.2545,17.2628,137400.0
2009-10-26 15:30:00,20.81,20.89,20.81,20.89,131100.0,17.2628,17.3292,17.2628,17.3292,131100.0
2009-10-27 09:30:00,20.54,20.72,20.37,20.42,237900.0,17.0389,17.1882,16.8978,16.9393,237900.0
2009-10-27 10:00:00,20.42,20.42,20.23,20.4,294200.0,16.9393,16.9393,16.7817,16.9227,294200.0
2009-10-27 10:30:00,20.41,20.51,20.38,20.43,79700.0,16.931,17.014,16.9061,16.9476,79700.0
2009-10-27 11:00:00,20.45,20.47,20.38,20.44,106500.0,16.9642,16.9808,16.9061,16.9559,106500.0
2009-10-27 11:30:00,20.44,20.45,20.39,20.41,101700.0,16.9559,16.9642,16.9144,16.931,101700.0
2009-10-27 12:00:00,20.41,20.42,20.31,20.31,122800.0,16.931,16.9393,16.8481,16.8481,122800.0
2009-10-27 12:30:00,20.31,20.34,20.27,20.27,75900.0,16.8481,16.873,16.8149,16.8149,75900.0
2009-10-27 13:00:00,20.27,20.3,20.17,20.17,124200.0,16.8149,16.8398,16.7319,16.7319,124200.0
2009-10-27 13:30:00,20.18,20.25,20.12,20.22,164300.0,16.7402,16.7983,16.6905,16.7734,164300.0
2009-10-27 14:00:00,20.22,20.26,20.17,20.23,241600.0,16.7734,16.8066,16.7319,16.7817,241600.0
2009-10-27 14:30:00,20.23,20.33,20.18,20.29,182500.0,16.7817,16.8647,16.7402,16.8315,182500.0
2009-10-27 15:00:00,20.3,20.31,20.19,20.21,158300.0,16.8398,16.8481,16.7485,16.7651,158300.0
2009-10-27 15:30:00,20.22,20.23,20.15,20.21,342800.0,16.7734,16.7817,16.7153,16.7651,342800.0
2009-10-28 09:30:00,20.12,20.27,20.12,20.17,207000.0,16.6905,16.8149,16.6905,16.7319,207000.0
2009-10-28 10:00:00,20.16,20.16,20.07,20.09,108000.0,16.7236,16.7236,16.649,16.6656,108000.0
2009-10-28 10:30:00,20.09,20.11,19.95,20.01,257100.0,16.6656,16.6822,16.5494,16.5992,257100.0
2009-10-28 11:00:00,20.01,20.07,19.98,20.07,86400.0,16.5992,16.649,16.5743,16.649,86400.0
2009-10-28 11:30:00,20.06,20.06,19.97,19.98,115600.0,16.6407,16.6407,16.566,16.5743,115600.0
2009-10-28 12:00:00,19.99,20.02,19.88,19.92,104700.0,16.5826,16.6075,16.4914,16.5245,104700.0
2009-10-28 12:30:00,19.92,19.94,19.82,19.86,115800.0,16.5245,16.5411,16.4416,16.4748,115800.0
2009-10-28 13:00:00,19.86,19.95,19.84,19.89,51000.0,16.4748,16.5494,16.4582,16.4997,51000.0
2009-10-28 13:30:00,19.91,19.93,19.86,19.86,47400.0,16.5162,16.5328,16.4748,16.4748,47400.0
2009-10-28 14:00:00,19.85,19.9,19.81,19.81,96700.0,16.4665,16.508,16.4333,16.4333,96700.0
2009-10-28 14:30:00,19.82,19.85,19.79,19.81,72100.0,16.4416,16.4665,16.4167,16.4333,72100.0
2009-10-28 15:00:00,19.8,19.84,19.77,19.78,102000.0,16.425,16.4582,16.4001,16.4084,102000.0
2009-10-28 15:30:00,19.79,19.79,19.72,19.78,229400.0,16.4167,16.4167,16.3586,16.4084,229400.0
2009-10-29 09:30:00,19.91,19.98,19.84,19.95,156300.0,16.5162,16.5743,16.4582,16.5494,156300.0
2009-10-29 10:00:00,19.96,20.09,19.95,20.04,143800.0,16.5577,16.6656,16.5494,16.6241,143800.0
2009-10-29 10:30:00,20.04,20.06,20.01,20.06,72700.0,16.6241,16.6407,16.5992,16.6407,72700.0
2009-10-29 11:00:00,20.06,20.11,20.06,20.09,76800.0,16.6407,16.6822,16.6407,16.6656,76800.0
2009-10-29 11:30:00,20.1,20.14,20.1,20.14,73800.0,16.6739,16.707,16.6739,16.707,73800.0
2009-10-29 12:00:00,20.14,20.2,20.12,20.19,63600.0,16.707,16.7568,16.6905,16.7485,63600.0
2009-10-29 12:30:00,20.19,20.25,20.19,20.24,68100.0,16.7485,16.7983,16.7485,16.79,68100.0
2009-10-29 13:00:00,20.24,20.27,20.22,20.25,68000.0,16.79,16.8149,16.7734,16.7983,68000.0
2009-10-29 13:30:00,20.25,20.3,20.25,20.29,42800.0,16.7983,16.8398,16.7983,16.8315,42800.0
2009-10-29 14:00:00,20.3,20.31,20.26,20.3,88200.0,16.8398,16.8481,16.8066,16.8398,88200.0
2009-10-29 14:30:00,20.3,20.36,20.29,20.34,149900.0,16.8398,16.8895,16.8315,16.873,149900.0
2009-10-29 15:00:00,20.35,20.38,20.32,20.34,117400.0,16.8812,16.9061,16.8564,16.873,117400.0
2009-10-29 15:30:00,20.33,20.35,20.26,20.29,241200.0,16.8647,16.8812,16.8066,16.8315,241200.0
2009-10-30 09:30:00,19.87,19.98,19.65,19.66,386000.0,16.4831,16.5743,16.3006,16.3089,386000.0
2009-10-30 10:00:00,19.67,19.79,19.66,19.72,50800.0,16.3172,16.4167,16.3089,16.3586,50800.0
2009-10-30 10:30:00,19.72,19.76,19.67,19.69,105200.0,16.3586,16.3918,16.3172,16.3337,105200.0
2009-10-30 11:00:00,19.68,19.7,19.6,19.6,68700.0,16.3255,16.342,16.2591,16.2591,68700.0
2009-10-30 11:30:00,19.6,19.61,19.36,19.38,173800.0,16.2591,16.2674,16.06,16.0766,173800.0
2009-10-30 12:00:00,19.39,19.42,19.24,19.26,110000.0,16.0849,16.1098,15.9605,15.977,110000.0
2009-10-30 12:30:00,19.26,19.34,19.16,19.17,120000.0,15.977,16.0434,15.8941,15.9024,120000.0
2009-10-30 13:00:00,19.19,19.22,19.13,19.17,230200.0,15.919,15.9439,15.8692,15.9024,230200.0
2009-10-30 13:30:00,19.18,19.18,19.08,19.16,116000.0,15.9107,15.9107,15.8277,15.8941,116000.0
2009-10-30 14:00:00,19.16,19.27,19.15,19.23,91000.0,15.8941,15.9853,15.8858,15.9522,91000.0
2009-10-30 14:30:00,19.23,19.25,19.15,19.18,127000.0,15.9522,15.9687,15.8858,15.9107,127000.0
2009-10-30 15:00:00,19.18,19.21,19.1,19.17,226100.0,15.9107,15.9356,15.8443,15.9024,226100.0
2009-10-30 15:30:00,19.18,19.27,19.15,19.19,199700.0,15.9107,15.9853,15.8858,15.919,199700.0
2009-11-02 09:30:00,19.33,19.46,19.32,19.44,207600.0,16.0351,16.143,16.0268,16.1264,207600.0
2009-11-02 10:00:00,19.44,19.64,19.44,19.63,101200.0,16.1264,16.2923,16.1264,16.284,101200.0
2009-11-02 10:30:00,19.63,19.66,19.49,19.49,78600.0,16.284,16.3089,16.1678,16.1678,78600.0
2009-11-02 11:00:00,19.46,19.58,19.46,19.54,87200.0,16.143,16.2425,16.143,16.2093,87200.0
2009-11-02 11:30:00,19.53,19.56,19.51,19.54,52200.0,16.201,16.2259,16.1844,16.2093,52200.0
2009-11-02 12:00:00,19.53,19.53,19.4,19.4,410200.0,16.201,16.201,16.0932,16.0932,410200.0
2009-11-02 12:30:00,19.4,19.4,19.13,19.13,80600.0,16.0932,16.0932,15.8692,15.8692,80600.0
2009-11-02 13:00:00,19.13,19.29,19.11,19.27,99600.0,15.8692,16.0019,15.8526,15.9853,99600.0
2009-11-02 13:30:00,19.26,19.26,19.15,19.15,134100.0,15.977,15.977,15.8858,15.8858,134100.0
2009-11-02 14:00:00,19.15,19.28,19.08,19.28,176800.0,15.8858,15.9936,15.8277,15.9936,176800.0
2009-11-02 14:30:00,19.29,19.34,19.24,19.29,99200.0,16.0019,16.0434,15.9605,16.0019,99200.0
2009-11-02 15:00:00,19.28,19.32,19.2,19.23,65500.0,15.9936,16.0268,15.9273,15.9522,65500.0
2009-11-02 15:30:00,19.23,19.4,19.23,19.4,100200.0,15.9522,16.0932,15.9522,16.0932,100200.0
2009-11-03 09:30:00,19.0,19.09,18.88,19.06,301100.0,15.7614,15.836,15.6618,15.8111,301100.0
2009-11-03 10:00:00,19.06,19.13,18.99,18.99,108100.0,15.8111,15.8692,15.7531,15.7531,108100.0
2009-11-03 10:30:00,19.0,19.1,18.97,19.08,113200.0,15.7614,15.8443,15.7365,15.8277,113200.0
2009-11-03 11:00:00,19.07,19.09,18.97,19.0,57400.0,15.8194,15.836,15.7365,15.7614,57400.0
2009-11-03 11:30:00,19.0,19.02,18.9,18.96,93100.0,15.7614,15.778,15.6784,15.7282,93100.0
2009-11-03 12:00:00,18.97,19.01,18.95,18.97,65300.0,15.7365,15.7697,15.7199,15.7365,65300.0
2009-11-03 12:30:00,18.99,19.1,18.99,19.07,64600.0,15.7531,15.8443,15.7531,15.8194,64600.0
2009-11-03 13:00:00,19.06,19.09,18.99,19.06,135100.0,15.8111,15.836,15.7531,15.8111,135100.0
2009-11-03 13:30:00,19.05,19.1,19.05,19.1,79400.0,15.8028,15.8443,15.8028,15.8443,79400.0
2009-11-03 14:00:00,19.1,19.19,19.09,19.13,73000.0,15.8443,15.919,15.836,15.8692,73000.0
2009-11-03 14:30:00,19.14,19.17,19.05,19.05,92700.0,15.8775,15.9024,15.8028,15.8028,92700.0
2009-11-03 15:00:00,19.05,19.11,19.05,19.11,49500.0,15.8028,15.8526,15.8028,15.8526,49500.0
2009-11-03 15:30:00,19.11,19.18,19.1,19.17,277400.0,15.8526,15.9107,15.8443,15.9024,277400.0
2009-11-04 09:30:00,19.65,19.8,19.65,19.8,283200.0,16.3006,16.425,16.3006,16.425,283200.0
2009-11-04 10:00:00,19.79,19.91,19.73,19.88,195400.0,16.4167,16.5162,16.3669,16.4914,195400.0
2009-11-04 10:30:00,19.89,19.95,19.89,19.95,134300.0,16.4997,16.5494,16.4997,16.5494,134300.0
2009-11-04 11:00:00,19.94,19.95,19.89,19.89,107400.0,16.5411,16.5494,16.4997,16.4997,107400.0
2009-11-04 11:30:00,19.89,19.91,19.86,19.9,68900.0,16.4997,16.5162,16.4748,16.508,68900.0
2009-11-04 12:00:00,19.9,19.92,19.86,19.9,74400.0,16.508,16.5245,16.4748,16.508,74400.0
2009-11-04 12:30:00,19.9,19.91,19.87,19.89,53400.0,16.508,16.5162,16.4831,16.4997,53400.0
2009-11-04 13:00:00,19.9,19.91,19.87,19.88,137200.0,16.508,16.5162,16.4831,16.4914,137200.0
2009-11-04 13:30:00,19.87,19.91,19.87,19.9,97600.0,16.4831,16.5162,16.4831,16.508,97600.0
2009-11-04 14:00:00,19.9,19.98,19.8,19.8,91800.0,16.508,16.5743,16.425,16.425,91800.0
2009-11-04 14:30:00,19.8,19.97,19.79,19.95,149500.0,16.425,16.566,16.4167,16.5494,149500.0
2009-11-04 15:00:00,19.94,19.94,19.86,19.9,123300.0,16.5411,16.5411,16.4748,16.508,123300.0
2009-11-04 15:30:00,19.9,19.9,19.68,19.72,317800.0,16.508,16.508,16.3255,16.3586,317800.0
2009-11-05 09:30:00,20.15,20.27,20.14,20.27,130500.0,16.7153,16.8149,16.707,16.8149,130500.0
2009-11-05 10:00:00,20.27,20.3,20.24,20.26,91600.0,16.8149,16.8398,16.79,16.8066,91600.0
2009-11-05 10:30:00,20.27,20.38,20.27,20.37,73100.0,16.8149,16.9061,16.8149,16.8978,73100.0
2009-11-05 11:00:00,20.36,20.37,20.3,20.34,57800.0,16.8895,16.8978,16.8398,16.873,57800.0
2009-11-05 11:30:00,20.34,20.34,20.23,20.25,95700.0,16.873,16.873,16.7817,16.7983,95700.0
2009-11-05 12:00:00,20.25,20.29,20.23,20.26,152400.0,16.7983,16.8315,16.7817,16.8066,152400.0
2009-11-05 12:30:00,20.25,20.34,20.24,20.33,86100.0,16.7983,16.873,16.79,16.8647,86100.0
2009-11-05 13:00:00,20.33,20.35,20.3,20.32,21100.0,16.8647,16.8812,16.8398,16.8564,21100.0
2009-11-05 13:30:00,20.32,20.39,20.32,20.35,21900.0,16.8564,16.9144,16.8564,16.8812,21900.0
2009-11-05 14:00:00,20.34,20.35,20.3,20.31,62500.0,16.873,16.8812,16.8398,16.8481,62500.0
2009-11-05 14:30:00,20.31,20.37,20.3,20.37,40700.0,16.8481,16.8978,16.8398,16.8978,40700.0
2009-11-05 15:00:00,20.37,20.39,20.34,20.37,44000.0,16.8978,16.9144,16.873,16.8978,44000.0
2009-11-05 15:30:00,20.36,20.42,20.33,20.42,96300.0,16.8895,16.9393,16.8647,16.9393,96300.0
2009-11-06 09:30:00,20.2,20.5,20.2,20.45,249000.0,16.7568,17.0057,16.7568,16.9642,249000.0
2009-11-06 10:00:00,20.46,20.51,20.38,20.38,179000.0,16.9725,17.014,16.9061,16.9061,179000.0
2009-11-06 10:30:00,20.37,20.45,20.32,20.44,101200.0,16.8978,16.9642,16.8564,16.9559,101200.0
2009-11-06 11:00:00,20.44,20.47,20.38,20.44,100200.0,16.9559,16.9808,16.9061,16.9559,100200.0
2009-11-06 11:30:00,20.43,20.47,20.42,20.44,63100.0,16.9476,16.9808,16.9393,16.9559,63100.0
2009-11-06 12:00:00,20.46,20.51,20.43,20.48,79500.0,16.9725,17.014,16.9476,16.9891,79500.0
2009-11-06 12:30:00,20.48,20.52,20.45,20.46,67300.0,16.9891,17.0223,16.9642,16.9725,67300.0
2009-11-06 13:00:00,20.46,20.51,20.44,20.49,69900.0,16.9725,17.014,16.9559,16.9974,69900.0
2009-11-06 13:30:00,20.48,20.52,20.46,20.48,52300.0,16.9891,17.0223,16.9725,16.9891,52300.0
2009-11-06 14:00:00,20.48,20.5,20.45,20.47,104500.0,16.9891,17.0057,16.9642,16.9808,104500.0
2009-11-06 14:30:00,20.47,20.5,20.44,20.45,68200.0,16.9808,17.0057,16.9559,16.9642,68200.0
2009-11-06 15:00:00,20.45,20.47,20.41,20.47,262000.0,16.9642,16.9808,16.931,16.9808,262000.0
2009-11-06 15:30:00,20.47,20.47,20.46,20.47,2200.0,16.9808,16.9808,16.9725,16.9808,2200.0
2009-11-09 09:30:00,21.04,21.13,20.96,21.08,173300.0,17.4536,17.5283,17.3873,17.4868,173300.0
2009-11-09 10:00:00,21.08,21.18,21.08,21.12,110800.0,17.4868,17.5698,17.4868,17.52,110800.0
2009-11-09 10:30:00,21.13,21.18,21.12,21.18,78900.0,17.5283,17.5698,17.52,17.5698,78900.0
2009-11-09 11:00:00,21.17,21.22,21.16,21.21,58500.0,17.5615,17.603,17.5532,17.5947,58500.0
2009-11-09 11:30:00,21.21,21.26,21.21,21.25,63600.0,17.5947,17.6361,17.5947,17.6278,63600.0
2009-11-09 12:00:00,21.26,21.28,21.25,21.25,35000.0,17.6361,17.6527,17.6278,17.6278,35000.0
2009-11-09 12:30:00,21.25,21.27,21.24,21.25,44400.0,17.6278,17.6444,17.6195,17.6278,44400.0
2009-11-09 13:00:00,21.25,21.28,21.23,21.28,73800.0,17.6278,17.6527,17.6112,17.6527,73800.0
2009-11-09 13:30:00,21.28,21.31,21.26,21.29,56600.0,17.6527,17.6776,17.6361,17.661,56600.0
2009-11-09 14:00:00,21.29,21.31,21.29,21.3,28700.0,17.661,17.6776,17.661,17.6693,28700.0
2009-11-09 14:30:00,21.31,21.36,21.31,21.36,61100.0,17.6776,17.7191,17.6776,17.7191,61100.0
2009-11-09 15:00:00,21.36,21.36,21.31,21.31,48500.0,17.7191,17.7191,17.6776,17.6776,48500.0
2009-11-09 15:30:00,21.31,21.37,21.27,21.34,151900.0,17.6776,17.7274,17.6444,17.7025,151900.0
2009-11-10 09:30:00,20.99,21.14,20.91,21.01,264600.0,17.4122,17.5366,17.3458,17.4287,264600.0
2009-11-10 10:00:00,21.0,21.03,20.96,21.03,97900.0,17.4205,17.4453,17.3873,17.4453,97900.0
2009-11-10 10:30:00,21.03,21.05,20.9,20.91,112400.0,17.4453,17.4619,17.3375,17.3458,112400.0
2009-11-10 11:00:00,20.91,20.94,20.89,20.92,82300.0,17.3458,17.3707,17.3292,17.3541,82300.0
2009-11-10 11:30:00,20.92,20.98,20.9,20.93,26200.0,17.3541,17.4039,17.3375,17.3624,26200.0
2009-11-10 12:00:00,20.94,20.94,20.87,20.87,112100.0,17.3707,17.3707,17.3126,17.3126,112100.0
2009-11-10 12:30:00,20.86,20.92,20.85,20.92,90300.0,17.3043,17.3541,17.296,17.3541,90300.0
2009-11-10 13:00:00,20.91,20.93,20.89,20.91,53100.0,17.3458,17.3624,17.3292,17.3458,53100.0
2009-11-10 13:30:00,20.92,20.95,20.9,20.95,51100.0,17.3541,17.379,17.3375,17.379,51100.0
2009-11-10 14:00:00,20.94,20.96,20.92,20.96,45700.0,17.3707,17.3873,17.3541,17.3873,45700.0
2009-11-10 14:30:00,20.97,21.0,20.96,21.0,29700.0,17.3956,17.4205,17.3873,17.4205,29700.0
2009-11-10 15:00:00,20.99,21.02,20.98,21.01,62200.0,17.4122,17.437,17.4039,17.4287,62200.0
2009-11-10 15:30:00,21.01,21.02,20.95,21.02,239100.0,17.4287,17.437,17.379,17.437,239100.0
2009-11-11 09:30:00,21.44,21.51,21.36,21.51,196900.0,17.7855,17.8435,17.7191,17.8435,196900.0
2009-11-11 10:00:00,21.52,21.6,21.51,21.57,70300.0,17.8518,17.9182,17.8435,17.8933,70300.0
2009-11-11 10:30:00,21.57,21.58,21.38,21.38,69000.0,17.8933,17.9016,17.7357,17.7357,69000.0
2009-11-11 11:00:00,21.4,21.46,21.38,21.46,57800.0,17.7523,17.802,17.7357,17.802,57800.0
2009-11-11 11:30:00,21.47,21.49,21.4,21.45,29600.0,17.8103,17.8269,17.7523,17.7937,29600.0
2009-11-11 12:00:00,21.43,21.44,21.4,21.44,21300.0,17.7772,17.7855,17.7523,17.7855,21300.0
2009-11-11 12:30:00,21.45,21.5,21.44,21.45,16400.0,17.7937,17.8352,17.7855,17.7937,16400.0
2009-11-11 13:00:00,21.44,21.47,21.42,21.42,22700.0,17.7855,17.8103,17.7689,17.7689,22700.0
2009-11-11 13:30:00,21.43,21.44,21.37,21.39,28300.0,17.7772,17.7855,17.7274,17.744,28300.0
2009-11-11 14:00:00,21.4,21.45,21.4,21.43,17300.0,17.7523,17.7937,17.7523,17.7772,17300.0
2009-11-11 14:30:00,21.43,21.48,21.42,21.46,30000.0,17.7772,17.8186,17.7689,17.802,30000.0
2009-11-11 15:00:00,21.45,21.47,21.42,21.46,18400.0,17.7937,17.8103,17.7689,17.802,18400.0
2009-11-11 15:30:00,21.46,21.5,21.45,21.49,200200.0,17.802,17.8352,17.7937,17.8269,200200.0
2009-11-12 09:30:00,21.32,21.38,21.25,21.36,120900.0,17.6859,17.7357,17.6278,17.7191,120900.0
2009-11-12 10:00:00,21.37,21.38,21.28,21.32,142700.0,17.7274,17.7357,17.6527,17.6859,142700.0
2009-11-12 10:30:00,21.31,21.39,21.3,21.31,62700.0,17.6776,17.744,17.6693,17.6776,62700.0
2009-11-12 11:00:00,21.31,21.31,21.18,21.2,55800.0,17.6776,17.6776,17.5698,17.5864,55800.0
2009-11-12 11:30:00,21.2,21.2,21.14,21.19,48200.0,17.5864,17.5864,17.5366,17.5781,48200.0
2009-11-12 12:00:00,21.19,21.23,21.18,21.22,46200.0,17.5781,17.6112,17.5698,17.603,46200.0
2009-11-12 12:30:00,21.22,21.22,21.17,21.17,41600.0,17.603,17.603,17.5615,17.5615,41600.0
2009-11-12 13:00:00,21.17,21.2,21.14,21.16,89000.0,17.5615,17.5864,17.5366,17.5532,89000.0
2009-11-12 13:30:00,21.16,21.18,21.13,21.16,53400.0,17.5532,17.5698,17.5283,17.5532,53400.0
2009-11-12 14:00:00,21.15,21.19,21.14,21.15,53200.0,17.5449,17.5781,17.5366,17.5449,53200.0
2009-11-12 14:30:00,21.16,21.17,21.09,21.11,48100.0,17.5532,17.5615,17.4951,17.5117,48100.0
2009-11-12 15:00:00,21.1,21.12,21.04,21.04,82700.0,17.5034,17.52,17.4536,17.4536,82700.0
2009-11-12 15:30:00,21.05,21.07,21.01,21.07,210500.0,17.4619,17.4785,17.4287,17.4785,210500.0
2009-11-13 09:30:00,21.35,21.48,21.3,21.33,243500.0,17.7108,17.8186,17.6693,17.6942,243500.0
2009-11-13 10:00:00,21.31,21.45,21.29,21.38,35100.0,17.6776,17.7937,17.661,17.7357,35100.0
2009-11-13 10:30:00,21.39,21.48,21.37,21.46,69700.0,17.744,17.8186,17.7274,17.802,69700.0
2009-11-13 11:00:00,21.46,21.5,21.45,21.49,38500.0,17.802,17.8352,17.7937,17.8269,38500.0
2009-11-13 11:30:00,21.49,21.5,21.44,21.45,18300.0,17.8269,17.8352,17.7855,17.7937,18300.0
2009-11-13 12:00:00,21.45,21.57,21.45,21.57,45800.0,17.7937,17.8933,17.7937,17.8933,45800.0
2009-11-13 12:30:00,21.59,21.59,21.54,21.58,53100.0,17.9099,17.9099,17.8684,17.9016,53100.0
2009-11-13 13:00:00,21.57,21.58,21.55,21.56,20000.0,17.8933,17.9016,17.8767,17.885,20000.0
2009-11-13 13:30:00,21.56,21.59,21.53,21.54,74100.0,17.885,17.9099,17.8601,17.8684,74100.0
2009-11-13 14:00:00,21.53,21.57,21.5,21.53,69000.0,17.8601,17.8933,17.8352,17.8601,69000.0
2009-11-13 14:30:00,21.52,21.52,21.45,21.45,44800.0,17.8518,17.8518,17.7937,17.7937,44800.0
2009-11-13 15:00:00,21.45,21.49,21.43,21.46,38200.0,17.7937,17.8269,17.7772,17.802,38200.0
2009-11-13 15:30:00,21.45,21.54,21.43,21.46,82500.0,17.7937,17.8684,17.7772,17.802,82500.0
2009-11-16 09:30:00,21.8,22.0,21.79,21.99,133900.0,18.0841,18.25,18.0758,18.2417,133900.0
2009-11-16 10:00:00,21.98,22.04,21.97,21.99,111100.0,18.2334,18.2832,18.2251,18.2417,111100.0
2009-11-16 10:30:00,21.99,22.04,21.97,22.03,142100.0,18.2417,18.2832,18.2251,18.2749,142100.0
2009-11-16 11:00:00,22.02,22.03,21.99,22.0,18100.0,18.2666,18.2749,18.2417,18.25,18100.0
2009-11-16 11:30:00,22.01,22.06,22.01,22.04,16900.0,18.2583,18.2998,18.2583,18.2832,16900.0
2009-11-16 12:00:00,22.04,22.04,21.97,21.99,54500.0,18.2832,18.2832,18.2251,18.2417,54500.0
2009-11-16 12:30:00,22.0,22.04,21.98,22.04,26300.0,18.25,18.2832,18.2334,18.2832,26300.0
2009-11-16 13:00:00,22.04,22.08,22.02,22.03,55500.0,18.2832,18.3164,18.2666,18.2749,55500.0
2009-11-16 13:30:00,22.03,22.1,22.03,22.09,44300.0,18.2749,18.333,18.2749,18.3247,44300.0
2009-11-16 14:00:00,22.1,22.13,22.09,22.11,57800.0,18.333,18.3578,18.3247,18.3412,57800.0
2009-11-16 14:30:00,22.11,22.12,22.03,22.05,66000.0,18.3412,18.3495,18.2749,18.2915,66000.0
2009-11-16 15:00:00,22.05,22.07,21.94,21.94,72400.0,18.2915,18.3081,18.2002,18.2002,72400.0
2009-11-16 15:30:00,21.93,22.04,21.92,22.04,96600.0,18.1919,18.2832,18.1836,18.2832,96600.0
2009-11-17 09:30:00,21.79,21.8,21.68,21.77,212400.0,18.0758,18.0841,17.9845,18.0592,212400.0
2009-11-17 10:00:00,21.77,21.78,21.69,21.77,117400.0,18.0592,18.0675,17.9928,18.0592,117400.0
2009-11-17 10:30:00,21.77,21.77,21.65,21.71,111800.0,18.0592,18.0592,17.9597,18.0094,111800.0
2009-11-17 11:00:00,21.71,21.73,21.66,21.68,65700.0,18.0094,18.026,17.968,17.9845,65700.0
2009-11-17 11:30:00,21.67,21.73,21.67,21.72,57100.0,17.9762,18.026,17.9762,18.0177,57100.0
2009-11-17 12:00:00,21.72,21.8,21.69,21.77,83700.0,18.0177,18.0841,17.9928,18.0592,83700.0
2009-11-17 12:30:00,21.78,21.82,21.77,21.81,31800.0,18.0675,18.1007,18.0592,18.0924,31800.0
2009-11-17 13:00:00,21.8,21.82,21.75,21.78,43000.0,18.0841,18.1007,18.0426,18.0675,43000.0
2009-11-17 13:30:00,21.77,21.8,21.76,21.78,65800.0,18.0592,18.0841,18.0509,18.0675,65800.0
2009-11-17 14:00:00,21.79,21.8,21.74,21.76,122900.0,18.0758,18.0841,18.0343,18.0509,122900.0
2009-11-17 14:30:00,21.76,21.81,21.75,21.81,56600.0,18.0509,18.0924,18.0426,18.0924,56600.0
2009-11-17 15:00:00,21.81,21.85,21.81,21.84,30600.0,18.0924,18.1256,18.0924,18.1173,30600.0
2009-11-17 15:30:00,21.83,21.87,21.8,21.84,168100.0,18.109,18.1422,18.0841,18.1173,168100.0
2009-11-18 09:30:00,21.76,21.9,21.7,21.71,176300.0,18.0509,18.167,18.0011,18.0094,176300.0
2009-11-18 10:00:00,21.71,21.75,21.66,21.73,139600.0,18.0094,18.0426,17.968,18.026,139600.0
2009-11-18 10:30:00,21.74,21.8,21.72,21.79,38500.0,18.0343,18.0841,18.0177,18.0758,38500.0
2009-11-18 11:00:00,21.79,21.83,21.76,21.78,62600.0,18.0758,18.109,18.0509,18.0675,62600.0
2009-11-18 11:30:00,21.78,21.79,21.76,21.79,30000.0,18.0675,18.0758,18.0509,18.0758,30000.0
2009-11-18 12:00:00,21.79,21.79,21.76,21.78,33100.0,18.0758,18.0758,18.0509,18.0675,33100.0
2009-11-18 12:30:00,21.77,21.78,21.73,21.74,22000.0,18.0592,18.0675,18.026,18.0343,22000.0
2009-11-18 13:00:00,21.74,21.74,21.67,21.68,55600.0,18.0343,18.0343,17.9762,17.9845,55600.0
2009-11-18 13:30:00,21.68,21.71,21.67,21.69,40900.0,17.9845,18.0094,17.9762,17.9928,40900.0
2009-11-18 14:00:00,21.68,21.73,21.68,21.72,31200.0,17.9845,18.026,17.9845,18.0177,31200.0
2009-11-18 14:30:00,21.72,21.73,21.7,21.72,74500.0,18.0177,18.026,18.0011,18.0177,74500.0
2009-11-18 15:00:00,21.73,21.75,21.72,21.75,37200.0,18.026,18.0426,18.0177,18.0426,37200.0
2009-11-18 15:30:00,21.75,21.81,21.72,21.8,134200.0,18.0426,18.0924,18.0177,18.0841,134200.0
2009-11-19 09:30:00,21.32,21.34,21.02,21.08,205800.0,17.6859,17.7025,17.437,17.4868,205800.0
2009-11-19 10:00:00,21.09,21.14,21.04,21.1,129500.0,17.4951,17.5366,17.4536,17.5034,129500.0
2009-11-19 10:30:00,21.1,21.11,21.03,21.04,105700.0,17.5034,17.5117,17.4453,17.4536,105700.0
2009-11-19 11:00:00,21.05,21.05,20.97,21.01,77500.0,17.4619,17.4619,17.3956,17.4287,77500.0
2009-11-19 11:30:00,21.02,21.05,21.0,21.05,24500.0,17.437,17.4619,17.4205,17.4619,24500.0
2009-11-19 12:00:00,21.04,21.09,21.04,21.09,14400.0,17.4536,17.4951,17.4536,17.4951,14400.0
2009-11-19 12:30:00,21.1,21.14,21.05,21.06,98900.0,17.5034,17.5366,17.4619,17.4702,98900.0
2009-11-19 13:00:00,21.05,21.07,20.98,21.0,54800.0,17.4619,17.4785,17.4039,17.4205,54800.0
2009-11-19 13:30:00,21.0,21.07,20.99,21.06,14300.0,17.4205,17.4785,17.4122,17.4702,14300.0
2009-11-19 14:00:00,21.05,21.06,20.99,20.99,317800.0,17.4619,17.4702,17.4122,17.4122,317800.0
2009-11-19 14:30:00,20.99,21.07,20.99,21.06,83400.0,17.4122,17.4785,17.4122,17.4702,83400.0
2009-11-19 15:00:00,21.05,21.1,21.04,21.08,70000.0,17.4619,17.5034,17.4536,17.4868,70000.0
2009-11-19 15:30:00,21.07,21.18,21.07,21.07,172900.0,17.4785,17.5698,17.4785,17.4785,172900.0
2009-11-20 09:30:00,21.36,21.51,21.32,21.41,114400.0,17.7191,17.8435,17.6859,17.7606,114400.0
2009-11-20 10:00:00,21.4,21.45,21.37,21.42,45300.0,17.7523,17.7937,17.7274,17.7689,45300.0
2009-11-20 10:30:00,21.43,21.43,21.33,21.35,80500.0,17.7772,17.7772,17.6942,17.7108,80500.0
2009-11-20 11:00:00,21.35,21.39,21.33,21.34,44300.0,17.7108,17.744,17.6942,17.7025,44300.0
2009-11-20 11:30:00,21.34,21.39,21.33,21.38,47400.0,17.7025,17.744,17.6942,17.7357,47400.0
2009-11-20 12:00:00,21.39,21.4,21.37,21.38,34900.0,17.744,17.7523,17.7274,17.7357,34900.0
2009-11-20 12:30:00,21.37,21.38,21.34,21.35,68200.0,17.7274,17.7357,17.7025,17.7108,68200.0
2009-11-20 13:00:00,21.35,21.4,21.35,21.39,25200.0,17.7108,17.7523,17.7108,17.744,25200.0
2009-11-20 13:30:00,21.4,21.41,21.36,21.41,39700.0,17.7523,17.7606,17.7191,17.7606,39700.0
2009-11-20 14:00:00,21.41,21.43,21.4,21.42,28000.0,17.7606,17.7772,17.7523,17.7689,28000.0
2009-11-20 14:30:00,21.42,21.45,21.38,21.41,161800.0,17.7689,17.7937,17.7357,17.7606,161800.0
2009-11-20 15:00:00,21.42,21.45,21.42,21.43,36300.0,17.7689,17.7937,17.7689,17.7772,36300.0
2009-11-20 15:30:00,21.43,21.47,21.38,21.39,141700.0,17.7772,17.8103,17.7357,17.744,141700.0
2009-11-23 09:30:00,21.83,21.96,21.79,21.96,110500.0,18.109,18.2168,18.0758,18.2168,110500.0
2009-11-23 10:00:00,21.96,22.0,21.93,21.94,59900.0,18.2168,18.25,18.1919,18.2002,59900.0
2009-11-23 10:30:00,21.95,21.97,21.9,21.91,52400.0,18.2085,18.2251,18.167,18.1753,52400.0
2009-11-23 11:00:00,21.91,21.94,21.89,21.93,27400.0,18.1753,18.2002,18.1587,18.1919,27400.0
2009-11-23 11:30:00,21.93,21.94,21.88,21.89,44300.0,18.1919,18.2002,18.1505,18.1587,44300.0
2009-11-23 12:00:00,21.89,21.9,21.86,21.86,50000.0,18.1587,18.167,18.1339,18.1339,50000.0
2009-11-23 12:30:00,21.85,21.86,21.8,21.85,31500.0,18.1256,18.1339,18.0841,18.1256,31500.0
2009-11-23 13:00:00,21.85,21.86,21.8,21.83,100100.0,18.1256,18.1339,18.0841,18.109,100100.0
2009-11-23 13:30:00,21.82,21.83,21.79,21.8,54300.0,18.1007,18.109,18.0758,18.0841,54300.0
2009-11-23 14:00:00,21.81,21.81,21.75,21.79,39400.0,18.0924,18.0924,18.0426,18.0758,39400.0
2009-11-23 14:30:00,21.79,21.82,21.78,21.8,40300.0,18.0758,18.1007,18.0675,18.0841,40300.0
2009-11-23 15:00:00,21.8,21.84,21.8,21.82,62800.0,18.0841,18.1173,18.0841,18.1007,62800.0
2009-11-23 15:30:00,21.82,21.85,21.74,21.85,118200.0,18.1007,18.1256,18.0343,18.1256,118200.0
2009-11-24 09:30:00,21.81,21.84,21.61,21.62,115900.0,18.0924,18.1173,17.9265,17.9348,115900.0
2009-11-24 10:00:00,21.62,21.71,21.57,21.64,60000.0,17.9348,18.0094,17.8933,17.9514,60000.0
2009-11-24 10:30:00,21.65,21.72,21.64,21.71,37900.0,17.9597,18.0177,17.9514,18.0094,37900.0
2009-11-24 11:00:00,21.72,21.72,21.66,21.66,19300.0,18.0177,18.0177,17.968,17.968,19300.0
2009-11-24 11:30:00,21.67,21.68,21.66,21.67,19500.0,17.9762,17.9845,17.968,17.9762,19500.0
2009-11-24 12:00:00,21.68,21.69,21.64,21.65,29600.0,17.9845,17.9928,17.9514,17.9597,29600.0
2009-11-24 12:30:00,21.65,21.69,21.59,21.62,73200.0,17.9597,17.9928,17.9099,17.9348,73200.0
2009-11-24 13:00:00,21.62,21.66,21.6,21.65,15900.0,17.9348,17.968,17.9182,17.9597,15900.0
2009-11-24 13:30:00,21.65,21.68,21.65,21.67,11400.0,17.9597,17.9845,17.9597,17.9762,11400.0
2009-11-24 14:00:00,21.67,21.69,21.65,21.69,18000.0,17.9762,17.9928,17.9597,17.9928,18000.0
2009-11-24 14:30:00,21.68,21.7,21.67,21.67,75700.0,17.9845,18.0011,17.9762,17.9762,75700.0
2009-11-24 15:00:00,21.67,21.71,21.65,21.71,44200.0,17.9762,18.0094,17.9597,18.0094,44200.0
2009-11-24 15:30:00,21.71,21.74,21.69,21.73,58000.0,18.0094,18.0343,17.9928,18.026,58000.0
2009-11-25 09:30:00,21.89,21.92,21.85,21.87,175300.0,18.1587,18.1836,18.1256,18.1422,175300.0
2009-11-25 10:00:00,21.87,21.92,21.82,21.88,85400.0,18.1422,18.1836,18.1007,18.1505,85400.0
2009-11-25 10:30:00,21.88,21.93,21.88,21.9,45400.0,18.1505,18.1919,18.1505,18.167,45400.0
2009-11-25 11:00:00,21.9,21.97,21.89,21.95,147900.0,18.167,18.2251,18.1587,18.2085,147900.0
2009-11-25 11:30:00,21.94,21.99,21.94,21.98,20100.0,18.2002,18.2417,18.2002,18.2334,20100.0
2009-11-25 12:00:00,21.98,21.99,21.94,21.96,36600.0,18.2334,18.2417,18.2002,18.2168,36600.0
2009-11-25 12:30:00,21.96,21.98,21.9,21.93,127600.0,18.2168,18.2334,18.167,18.1919,127600.0
2009-11-25 13:00:00,21.93,21.94,21.88,21.92,81600.0,18.1919,18.2002,18.1505,18.1836,81600.0
2009-11-25 13:30:00,21.92,21.98,21.92,21.97,51900.0,18.1836,18.2334,18.1836,18.2251,51900.0
2009-11-25 14:00:00,21.97,22.0,21.96,21.99,39200.0,18.2251,18.25,18.2168,18.2417,39200.0
2009-11-25 14:30:00,21.98,22.0,21.97,22.0,31000.0,18.2334,18.25,18.2251,18.25,31000.0
2009-11-25 15:00:00,22.0,22.0,21.95,21.98,182800.0,18.25,18.25,18.2085,18.2334,182800.0
2009-11-25 15:30:00,21.98,21.99,21.91,21.92,142000.0,18.2334,18.2417,18.1753,18.1836,142000.0
2009-11-27 09:30:00,20.9,21.26,20.89,21.26,246100.0,17.3375,17.6361,17.3292,17.6361,246100.0
2009-11-27 10:00:00,21.23,21.29,21.21,21.27,57000.0,17.6112,17.661,17.5947,17.6444,57000.0
2009-11-27 10:30:00,21.25,21.37,21.24,21.34,46800.0,17.6278,17.7274,17.6195,17.7025,46800.0
2009-11-27 11:00:00,21.35,21.38,21.28,21.31,109900.0,17.7108,17.7357,17.6527,17.6776,109900.0
2009-11-27 11:30:00,21.3,21.34,21.26,21.28,69900.0,17.6693,17.7025,17.6361,17.6527,69900.0
2009-11-27 12:00:00,21.29,21.32,21.22,21.23,52700.0,17.661,17.6859,17.603,17.6112,52700.0
2009-11-27 12:30:00,21.23,21.3,21.15,21.19,160800.0,17.6112,17.6693,17.5449,17.5781,160800.0
2009-11-27 13:00:00,21.17,21.17,21.17,21.17,4800.0,17.5615,17.5615,17.5615,17.5615,4800.0
2009-11-27 13:30:00,21.17,21.17,21.17,21.17,100.0,17.5615,17.5615,17.5615,17.5615,100.0
2009-11-27 14:00:00,21.17,21.17,21.17,21.17,0.0,17.5615,17.5615,17.5615,17.5615,0.0
2009-11-27 14:30:00,21.17,21.17,21.17,21.17,0.0,17.5615,17.5615,17.5615,17.5615,0.0
2009-11-27 15:00:00,21.17,21.17,21.17,21.17,0.0,17.5615,17.5615,17.5615,17.5615,0.0
2009-11-27 15:30:00,21.17,21.17,21.17,21.17,0.0,17.5615,17.5615,17.5615,17.5615,0.0
2009-11-30 09:30:00,21.52,21.57,21.41,21.54,83600.0,17.8518,17.8933,17.7606,17.8684,83600.0
2009-11-30 10:00:00,21.55,21.63,21.54,21.59,38900.0,17.8767,17.9431,17.8684,17.9099,38900.0
2009-11-30 10:30:00,21.6,21.62,21.53,21.55,20800.0,17.9182,17.9348,17.8601,17.8767,20800.0
2009-11-30 11:00:00,21.51,21.51,21.46,21.47,44600.0,17.8435,17.8435,17.802,17.8103,44600.0
2009-11-30 11:30:00,21.46,21.46,21.41,21.42,19700.0,17.802,17.802,17.7606,17.7689,19700.0
2009-11-30 12:00:00,21.43,21.48,21.42,21.46,26500.0,17.7772,17.8186,17.7689,17.802,26500.0
2009-11-30 12:30:00,21.47,21.47,21.42,21.43,22900.0,17.8103,17.8103,17.7689,17.7772,22900.0
2009-11-30 13:00:00,21.42,21.47,21.42,21.47,13200.0,17.7689,17.8103,17.7689,17.8103,13200.0
2009-11-30 13:30:00,21.48,21.5,21.45,21.49,25200.0,17.8186,17.8352,17.7937,17.8269,25200.0
2009-11-30 14:00:00,21.48,21.49,21.46,21.48,22400.0,17.8186,17.8269,17.802,17.8186,22400.0
2009-11-30 14:30:00,21.47,21.48,21.45,21.45,14800.0,17.8103,17.8186,17.7937,17.7937,14800.0
2009-11-30 15:00:00,21.45,21.55,21.45,21.54,48500.0,17.7937,17.8767,17.7937,17.8684,48500.0
2009-11-30 15:30:00,21.54,21.6,21.53,21.55,56500.0,17.8684,17.9182,17.8601,17.8767,56500.0
2009-12-01 09:30:00,21.97,22.13,21.97,22.07,81400.0,18.2251,18.3578,18.2251,18.3081,81400.0
2009-12-01 10:00:00,22.08,22.1,22.0,22.04,50800.0,18.3164,18.333,18.25,18.2832,50800.0
2009-12-01 10:30:00,22.06,22.1,22.05,22.1,18700.0,18.2998,18.333,18.2915,18.333,18700.0
2009-12-01 11:00:00,22.1,22.16,22.09,22.15,36300.0,18.333,18.3827,18.3247,18.3744,36300.0
2009-12-01 11:30:00,22.15,22.16,22.11,22.13,52900.0,18.3744,18.3827,18.3412,18.3578,52900.0
2009-12-01 12:00:00,22.12,22.14,22.11,22.11,72100.0,18.3495,18.3661,18.3412,18.3412,72100.0
2009-12-01 12:30:00,22.11,22.13,22.11,22.11,34900.0,18.3412,18.3578,18.3412,18.3412,34900.0
2009-12-01 13:00:00,22.12,22.16,22.11,22.16,13400.0,18.3495,18.3827,18.3412,18.3827,13400.0
2009-12-01 13:30:00,22.16,22.19,22.15,22.16,55300.0,18.3827,18.4076,18.3744,18.3827,55300.0
2009-12-01 14:00:00,22.17,22.18,22.15,22.16,35700.0,18.391,18.3993,18.3744,18.3827,35700.0
2009-12-01 14:30:00,22.17,22.19,22.13,22.15,27200.0,18.391,18.4076,18.3578,18.3744,27200.0
2009-12-01 15:00:00,22.14,22.17,22.13,22.16,17800.0,18.3661,18.391,18.3578,18.3827,17800.0
2009-12-01 15:30:00,22.16,22.16,22.12,22.15,103300.0,18.3827,18.3827,18.3495,18.3744,103300.0
2009-12-02 09:30:00,22.1,22.1,22.0,22.09,51800.0,18.333,18.333,18.25,18.3247,51800.0
2009-12-02 10:00:00,22.09,22.2,22.09,22.17,101000.0,18.3247,18.4159,18.3247,18.391,101000.0
2009-12-02 10:30:00,22.16,22.17,22.13,22.15,29100.0,18.3827,18.391,18.3578,18.3744,29100.0
2009-12-02 11:00:00,22.15,22.15,22.05,22.09,51000.0,18.3744,18.3744,18.2915,18.3247,51000.0
2009-12-02 11:30:00,22.09,22.11,22.07,22.1,25600.0,18.3247,18.3412,18.3081,18.333,25600.0
2009-12-02 12:00:00,22.1,22.1,22.0,22.03,34100.0,18.333,18.333,18.25,18.2749,34100.0
2009-12-02 12:30:00,22.03,22.06,22.02,22.06,10000.0,18.2749,18.2998,18.2666,18.2998,10000.0
2009-12-02 13:00:00,22.04,22.09,22.03,22.05,26400.0,18.2832,18.3247,18.2749,18.2915,26400.0
2009-12-02 13:30:00,22.04,22.08,22.04,22.07,15200.0,18.2832,18.3164,18.2832,18.3081,15200.0
2009-12-02 14:00:00,22.09,22.09,22.03,22.05,23600.0,18.3247,18.3247,18.2749,18.2915,23600.0
2009-12-02 14:30:00,22.04,22.08,22.04,22.07,78700.0,18.2832,18.3164,18.2832,18.3081,78700.0
2009-12-02 15:00:00,22.06,22.1,22.04,22.09,61400.0,18.2998,18.333,18.2832,18.3247,61400.0
2009-12-02 15:30:00,22.09,22.15,22.06,22.08,158400.0,18.3247,18.3744,18.2998,18.3164,158400.0
2009-12-03 09:30:00,22.26,22.3,22.2,22.24,85100.0,18.4657,18.4989,18.4159,18.4491,85100.0
2009-12-03 10:00:00,22.24,22.24,22.08,22.14,76100.0,18.4491,18.4491,18.3164,18.3661,76100.0
2009-12-03 10:30:00,22.14,22.17,22.08,22.16,43500.0,18.3661,18.391,18.3164,18.3827,43500.0
2009-12-03 11:00:00,22.16,22.17,22.13,22.17,31800.0,18.3827,18.391,18.3578,18.391,31800.0
2009-12-03 11:30:00,22.17,22.19,22.13,22.14,23800.0,18.391,18.4076,18.3578,18.3661,23800.0
2009-12-03 12:00:00,22.14,22.19,22.13,22.17,28000.0,18.3661,18.4076,18.3578,18.391,28000.0
2009-12-03 12:30:00,22.18,22.19,22.17,22.19,20300.0,18.3993,18.4076,18.391,18.4076,20300.0
2009-12-03 13:00:00,22.19,22.2,22.17,22.2,38700.0,18.4076,18.4159,18.391,18.4159,38700.0
2009-12-03 13:30:00,22.2,22.23,22.2,22.23,53000.0,18.4159,18.4408,18.4159,18.4408,53000.0
2009-12-03 14:00:00,22.22,22.25,22.18,22.19,43900.0,18.4325,18.4574,18.3993,18.4076,43900.0
2009-12-03 14:30:00,22.2,22.21,22.16,22.17,45800.0,18.4159,18.4242,18.3827,18.391,45800.0
2009-12-03 15:00:00,22.17,22.18,22.14,22.15,61800.0,18.391,18.3993,18.3661,18.3744,61800.0
2009-12-03 15:30:00,22.15,22.16,21.96,21.96,191300.0,18.3744,18.3827,18.2168,18.2168,191300.0
2009-12-04 09:30:00,22.28,22.48,22.28,22.42,179100.0,18.4823,18.6482,18.4823,18.5984,179100.0
2009-12-04 10:00:00,22.42,22.43,22.36,22.38,131200.0,18.5984,18.6067,18.5486,18.5652,131200.0
2009-12-04 10:30:00,22.35,22.39,22.3,22.3,75800.0,18.5403,18.5735,18.4989,18.4989,75800.0
2009-12-04 11:00:00,22.3,22.31,22.22,22.22,62900.0,18.4989,18.5072,18.4325,18.4325,62900.0
2009-12-04 11:30:00,22.19,22.19,21.98,22.12,163000.0,18.4076,18.4076,18.2334,18.3495,163000.0
2009-12-04 12:00:00,22.12,22.18,22.09,22.14,103000.0,18.3495,18.3993,18.3247,18.3661,103000.0
2009-12-04 12:30:00,22.18,22.23,22.17,22.21,85000.0,18.3993,18.4408,18.391,18.4242,85000.0
2009-12-04 13:00:00,22.21,22.24,22.17,22.17,39200.0,18.4242,18.4491,18.391,18.391,39200.0
2009-12-04 13:30:00,22.17,22.19,22.09,22.1,117800.0,18.391,18.4076,18.3247,18.333,117800.0
2009-12-04 14:00:00,22.09,22.13,22.04,22.1,42500.0,18.3247,18.3578,18.2832,18.333,42500.0
2009-12-04 14:30:00,22.1,22.17,22.1,22.15,11200.0,18.333,18.391,18.333,18.3744,11200.0
2009-12-04 15:00:00,22.17,22.27,22.13,22.23,59600.0,18.391,18.474,18.3578,18.4408,59600.0
2009-12-04 15:30:00,22.23,22.3,22.18,22.29,101700.0,18.4408,18.4989,18.3993,18.4906,101700.0
2009-12-07 09:30:00,21.79,21.84,21.74,21.83,113100.0,18.0758,18.1173,18.0343,18.109,113100.0
2009-12-07 10:00:00,21.83,21.84,21.77,21.83,56800.0,18.109,18.1173,18.0592,18.109,56800.0
2009-12-07 10:30:00,21.83,21.84,21.8,21.81,42000.0,18.109,18.1173,18.0841,18.0924,42000.0
2009-12-07 11:00:00,21.82,21.83,21.77,21.77,60200.0,18.1007,18.109,18.0592,18.0592,60200.0
2009-12-07 11:30:00,21.77,21.8,21.76,21.77,78600.0,18.0592,18.0841,18.0509,18.0592,78600.0
2009-12-07 12:00:00,21.76,21.8,21.76,21.78,34900.0,18.0509,18.0841,18.0509,18.0675,34900.0
2009-12-07 12:30:00,21.79,21.84,21.78,21.82,82500.0,18.0758,18.1173,18.0675,18.1007,82500.0
2009-12-07 13:00:00,21.82,21.86,21.8,21.84,55700.0,18.1007,18.1339,18.0841,18.1173,55700.0
2009-12-07 13:30:00,21.83,21.84,21.8,21.81,43100.0,18.109,18.1173,18.0841,18.0924,43100.0
2009-12-07 14:00:00,21.81,21.81,21.76,21.76,30200.0,18.0924,18.0924,18.0509,18.0509,30200.0
2009-12-07 14:30:00,21.76,21.76,21.65,21.69,87000.0,18.0509,18.0509,17.9597,17.9928,87000.0
2009-12-07 15:00:00,21.7,21.74,21.69,21.71,88400.0,18.0011,18.0343,17.9928,18.0094,88400.0
2009-12-07 15:30:00,21.72,21.75,21.71,21.74,79300.0,18.0177,18.0426,18.0094,18.0343,79300.0
2009-12-08 09:30:00,21.78,21.79,21.65,21.74,128100.0,18.0675,18.0758,17.9597,18.0343,128100.0
2009-12-08 10:00:00,21.72,21.74,21.68,21.7,73800.0,18.0177,18.0343,17.9845,18.0011,73800.0
2009-12-08 10:30:00,21.7,21.71,21.62,21.67,51400.0,18.0011,18.0094,17.9348,17.9762,51400.0
2009-12-08 11:00:00,21.67,21.78,21.67,21.78,61200.0,17.9762,18.0675,17.9762,18.0675,61200.0
2009-12-08 11:30:00,21.77,21.83,21.75,21.76,65300.0,18.0592,18.109,18.0426,18.0509,65300.0
2009-12-08 12:00:00,21.75,21.78,21.72,21.72,57900.0,18.0426,18.0675,18.0177,18.0177,57900.0
2009-12-08 12:30:00,21.73,21.73,21.69,21.73,39100.0,18.026,18.026,17.9928,18.026,39100.0
2009-12-08 13:00:00,21.74,21.75,21.67,21.68,88900.0,18.0343,18.0426,17.9762,17.9845,88900.0
2009-12-08 13:30:00,21.68,21.73,21.67,21.7,27500.0,17.9845,18.026,17.9762,18.0011,27500.0
2009-12-08 14:00:00,21.7,21.73,21.67,21.68,43700.0,18.0011,18.026,17.9762,17.9845,43700.0
2009-12-08 14:30:00,21.68,21.7,21.65,21.66,71500.0,17.9845,18.0011,17.9597,17.968,71500.0
2009-12-08 15:00:00,21.66,21.76,21.65,21.72,166900.0,17.968,18.0509,17.9597,18.0177,166900.0
2009-12-08 15:30:00,21.72,21.75,21.67,21.68,283200.0,18.0177,18.0426,17.9762,17.9845,283200.0
2009-12-09 09:30:00,21.87,21.99,21.8,21.88,117200.0,18.1422,18.2417,18.0841,18.1505,117200.0
2009-12-09 10:00:00,21.87,21.9,21.83,21.86,61300.0,18.1422,18.167,18.109,18.1339,61300.0
2009-12-09 10:30:00,21.88,21.96,21.79,21.92,84800.0,18.1505,18.2168,18.0758,18.1836,84800.0
2009-12-09 11:00:00,21.92,21.96,21.91,21.94,56000.0,18.1836,18.2168,18.1753,18.2002,56000.0
2009-12-09 11:30:00,21.93,21.93,21.88,21.9,29100.0,18.1919,18.1919,18.1505,18.167,29100.0
2009-12-09 12:00:00,21.9,21.91,21.83,21.86,27600.0,18.167,18.1753,18.109,18.1339,27600.0
2009-12-09 12:30:00,21.86,21.88,21.84,21.87,20100.0,18.1339,18.1505,18.1173,18.1422,20100.0
2009-12-09 13:00:00,21.87,21.87,21.81,21.83,34300.0,18.1422,18.1422,18.0924,18.109,34300.0
2009-12-09 13:30:00,21.84,21.84,21.8,21.81,16400.0,18.1173,18.1173,18.0841,18.0924,16400.0
2009-12-09 14:00:00,21.82,21.88,21.82,21.85,35100.0,18.1007,18.1505,18.1007,18.1256,35100.0
2009-12-09 14:30:00,21.85,21.92,21.85,21.9,30500.0,18.1256,18.1836,18.1256,18.167,30500.0
2009-12-09 15:00:00,21.9,21.99,21.9,21.97,40900.0,18.167,18.2417,18.167,18.2251,40900.0
2009-12-09 15:30:00,21.98,21.99,21.93,21.97,200100.0,18.2334,18.2417,18.1919,18.2251,200100.0
2009-12-10 09:30:00,22.07,22.3,22.06,22.24,552000.0,18.3081,18.4989,18.2998,18.4491,552000.0
2009-12-10 10:00:00,22.24,22.25,22.05,22.15,354400.0,18.4491,18.4574,18.2915,18.3744,354400.0
2009-12-10 10:30:00,22.15,22.17,22.1,22.12,187000.0,18.3744,18.391,18.333,18.3495,187000.0
2009-12-10 11:00:00,22.12,22.17,22.12,22.15,113100.0,18.3495,18.391,18.3495,18.3744,113100.0
2009-12-10 11:30:00,22.15,22.16,22.12,22.13,33400.0,18.3744,18.3827,18.3495,18.3578,33400.0
2009-12-10 12:00:00,22.13,22.15,22.1,22.14,41600.0,18.3578,18.3744,18.333,18.3661,41600.0
2009-12-10 12:30:00,22.14,22.16,22.11,22.15,88100.0,18.3661,18.3827,18.3412,18.3744,88100.0
2009-12-10 13:00:00,22.14,22.14,22.07,22.09,133200.0,18.3661,18.3661,18.3081,18.3247,133200.0
2009-12-10 13:30:00,22.09,22.14,22.09,22.11,85100.0,18.3247,18.3661,18.3247,18.3412,85100.0
2009-12-10 14:00:00,22.12,22.15,22.11,22.15,159300.0,18.3495,18.3744,18.3412,18.3744,159300.0
2009-12-10 14:30:00,22.15,22.15,22.1,22.11,124100.0,18.3744,18.3744,18.333,18.3412,124100.0
2009-12-10 15:00:00,22.11,22.16,22.07,22.09,200200.0,18.3412,18.3827,18.3081,18.3247,200200.0
2009-12-10 15:30:00,22.09,22.15,22.07,22.12,322300.0,18.3247,18.3744,18.3081,18.3495,322300.0
2009-12-11 09:30:00,22.04,22.15,21.93,21.97,149400.0,18.2832,18.3744,18.1919,18.2251,149400.0
2009-12-11 10:00:00,21.96,21.97,21.88,21.92,39100.0,18.2168,18.2251,18.1505,18.1836,39100.0
2009-12-11 10:30:00,21.92,21.95,21.9,21.94,41700.0,18.1836,18.2085,18.167,18.2002,41700.0
2009-12-11 11:00:00,21.92,21.92,21.8,21.81,35100.0,18.1836,18.1836,18.0841,18.0924,35100.0
2009-12-11 11:30:00,21.8,21.82,21.76,21.8,38100.0,18.0841,18.1007,18.0509,18.0841,38100.0
2009-12-11 12:00:00,21.79,21.85,21.79,21.82,23200.0,18.0758,18.1256,18.0758,18.1007,23200.0
2009-12-11 12:30:00,21.83,21.85,21.82,21.85,16400.0,18.109,18.1256,18.1007,18.1256,16400.0
2009-12-11 13:00:00,21.85,21.87,21.83,21.84,32800.0,18.1256,18.1422,18.109,18.1173,32800.0
2009-12-11 13:30:00,21.85,21.87,21.84,21.84,59300.0,18.1256,18.1422,18.1173,18.1173,59300.0
2009-12-11 14:00:00,21.84,21.9,21.84,21.85,69500.0,18.1173,18.167,18.1173,18.1256,69500.0
2009-12-11 14:30:00,21.86,21.87,21.8,21.8,95600.0,18.1339,18.1422,18.0841,18.0841,95600.0
2009-12-11 15:00:00,21.81,21.84,21.8,21.84,40700.0,18.0924,18.1173,18.0841,18.1173,40700.0
2009-12-11 15:30:00,21.85,21.91,21.81,21.84,114800.0,18.1256,18.1753,18.0924,18.1173,114800.0
2009-12-14 09:30:00,21.89,21.89,21.78,21.83,65900.0,18.1587,18.1587,18.0675,18.109,65900.0
2009-12-14 10:00:00,21.82,21.83,21.78,21.82,47900.0,18.1007,18.109,18.0675,18.1007,47900.0
2009-12-14 10:30:00,21.81,21.82,21.78,21.8,34100.0,18.0924,18.1007,18.0675,18.0841,34100.0
2009-12-14 11:00:00,21.81,21.83,21.79,21.83,34700.0,18.0924,18.109,18.0758,18.109,34700.0
2009-12-14 11:30:00,21.82,21.85,21.81,21.83,48000.0,18.1007,18.1256,18.0924,18.109,48000.0
2009-12-14 12:00:00,21.84,21.85,21.83,21.84,19300.0,18.1173,18.1256,18.109,18.1173,19300.0
2009-12-14 12:30:00,21.83,21.86,21.83,21.85,26900.0,18.109,18.1339,18.109,18.1256,26900.0
2009-12-14 13:00:00,21.84,21.85,21.83,21.84,27400.0,18.1173,18.1256,18.109,18.1173,27400.0
2009-12-14 13:30:00,21.85,21.85,21.83,21.84,32300.0,18.1256,18.1256,18.109,18.1173,32300.0
2009-12-14 14:00:00,21.84,21.87,21.84,21.84,31300.0,18.1173,18.1422,18.1173,18.1173,31300.0
2009-12-14 14:30:00,21.85,21.87,21.84,21.86,51500.0,18.1256,18.1422,18.1173,18.1339,51500.0
2009-12-14 15:00:00,21.85,21.89,21.85,21.88,29200.0,18.1256,18.1587,18.1256,18.1505,29200.0
2009-12-14 15:30:00,21.88,21.9,21.87,21.9,48800.0,18.1505,18.167,18.1422,18.167,48800.0
2009-12-15 09:30:00,21.6,21.63,21.5,21.52,81400.0,17.9182,17.9431,17.8352,17.8518,81400.0
2009-12-15 10:00:00,21.52,21.59,21.52,21.57,42600.0,17.8518,17.9099,17.8518,17.8933,42600.0
2009-12-15 10:30:00,21.57,21.62,21.56,21.62,77600.0,17.8933,17.9348,17.885,17.9348,77600.0
2009-12-15 11:00:00,21.61,21.61,21.55,21.56,84400.0,17.9265,17.9265,17.8767,17.885,84400.0
2009-12-15 11:30:00,21.55,21.58,21.54,21.55,41600.0,17.8767,17.9016,17.8684,17.8767,41600.0
2009-12-15 12:00:00,21.56,21.61,21.55,21.6,88600.0,17.885,17.9265,17.8767,17.9182,88600.0
2009-12-15 12:30:00,21.61,21.61,21.55,21.55,32300.0,17.9265,17.9265,17.8767,17.8767,32300.0
2009-12-15 13:00:00,21.55,21.57,21.54,21.55,8300.0,17.8767,17.8933,17.8684,17.8767,8300.0
2009-12-15 13:30:00,21.56,21.57,21.55,21.56,3700.0,17.885,17.8933,17.8767,17.885,3700.0
2009-12-15 14:00:00,21.55,21.57,21.55,21.57,10600.0,17.8767,17.8933,17.8767,17.8933,10600.0
2009-12-15 14:30:00,21.57,21.57,21.54,21.55,14800.0,17.8933,17.8933,17.8684,17.8767,14800.0
2009-12-15 15:00:00,21.56,21.58,21.52,21.55,50100.0,17.885,17.9016,17.8518,17.8767,50100.0
2009-12-15 15:30:00,21.55,21.59,21.51,21.57,69300.0,17.8767,17.9099,17.8435,17.8933,69300.0
2009-12-16 09:30:00,21.7,21.75,21.63,21.71,75200.0,18.0011,18.0426,17.9431,18.0094,75200.0
2009-12-16 10:00:00,21.71,21.73,21.69,21.71,57100.0,18.0094,18.026,17.9928,18.0094,57100.0
2009-12-16 10:30:00,21.71,21.75,21.7,21.74,59700.0,18.0094,18.0426,18.0011,18.0343,59700.0
2009-12-16 11:00:00,21.74,21.74,21.73,21.74,38800.0,18.0343,18.0343,18.026,18.0343,38800.0
2009-12-16 11:30:00,21.74,21.74,21.73,21.74,26600.0,18.0343,18.0343,18.026,18.0343,26600.0
2009-12-16 12:00:00,21.73,21.74,21.71,21.73,57900.0,18.026,18.0343,18.0094,18.026,57900.0
2009-12-16 12:30:00,21.73,21.74,21.71,21.72,48500.0,18.026,18.0343,18.0094,18.0177,48500.0
2009-12-16 13:00:00,21.71,21.73,21.71,21.72,22300.0,18.0094,18.026,18.0094,18.0177,22300.0
2009-12-16 13:30:00,21.71,21.72,21.69,21.7,30300.0,18.0094,18.0177,17.9928,18.0011,30300.0
2009-12-16 14:00:00,21.7,21.73,21.67,21.71,57000.0,18.0011,18.026,17.9762,18.0094,57000.0
2009-12-16 14:30:00,21.7,21.71,21.62,21.64,55100.0,18.0011,18.0094,17.9348,17.9514,55100.0
2009-12-16 15:00:00,21.63,21.66,21.62,21.62,25600.0,17.9431,17.968,17.9348,17.9348,25600.0
2009-12-16 15:30:00,21.62,21.64,21.61,21.62,57900.0,17.9348,17.9514,17.9265,17.9348,57900.0
2009-12-17 09:30:00,21.49,21.67,21.46,21.47,139000.0,17.8269,17.9762,17.802,17.8103,139000.0
2009-12-17 10:00:00,21.47,21.49,21.43,21.44,64800.0,17.8103,17.8269,17.7772,17.7855,64800.0
2009-12-17 10:30:00,21.44,21.47,21.42,21.46,85200.0,17.7855,17.8103,17.7689,17.802,85200.0
2009-12-17 11:00:00,21.46,21.48,21.42,21.43,54500.0,17.802,17.8186,17.7689,17.7772,54500.0
2009-12-17 11:30:00,21.43,21.43,21.36,21.38,40400.0,17.7772,17.7772,17.7191,17.7357,40400.0
2009-12-17 12:00:00,21.38,21.41,21.36,21.37,66300.0,17.7357,17.7606,17.7191,17.7274,66300.0
2009-12-17 12:30:00,21.37,21.38,21.33,21.35,29000.0,17.7274,17.7357,17.6942,17.7108,29000.0
2009-12-17 13:00:00,21.35,21.41,21.34,21.41,65100.0,17.7108,17.7606,17.7025,17.7606,65100.0
2009-12-17 13:30:00,21.41,21.41,21.34,21.38,17600.0,17.7606,17.7606,17.7025,17.7357,17600.0
2009-12-17 14:00:00,21.38,21.4,21.37,21.38,22400.0,17.7357,17.7523,17.7274,17.7357,22400.0
2009-12-17 14:30:00,21.39,21.42,21.36,21.39,85600.0,17.744,17.7689,17.7191,17.744,85600.0
2009-12-17 15:00:00,21.38,21.39,21.33,21.34,154300.0,17.7357,17.744,17.6942,17.7025,154300.0
2009-12-17 15:30:00,21.34,21.37,21.24,21.3,304600.0,17.7025,17.7274,17.6195,17.6693,304600.0
2009-12-18 09:30:00,21.31,21.31,21.22,21.25,73500.0,17.6776,17.6776,17.603,17.6278,73500.0
2009-12-18 10:00:00,21.26,21.26,21.17,21.18,91000.0,17.6361,17.6361,17.5615,17.5698,91000.0
2009-12-18 10:30:00,21.18,21.2,21.1,21.12,64200.0,17.5698,17.5864,17.5034,17.52,64200.0
2009-12-18 11:00:00,21.12,21.12,21.01,21.04,107600.0,17.52,17.52,17.4287,17.4536,107600.0
2009-12-18 11:30:00,21.03,21.1,21.01,21.07,108200.0,17.4453,17.5034,17.4287,17.4785,108200.0
2009-12-18 12:00:00,21.08,21.17,21.06,21.16,56200.0,17.4868,17.5615,17.4702,17.5532,56200.0
2009-12-18 12:30:00,21.16,21.17,21.15,21.15,58900.0,17.5532,17.5615,17.5449,17.5449,58900.0
2009-12-18 13:00:00,21.15,21.18,21.15,21.18,36500.0,17.5449,17.5698,17.5449,17.5698,36500.0
2009-12-18 13:30:00,21.17,21.18,21.12,21.13,66300.0,17.5615,17.5698,17.52,17.5283,66300.0
2009-12-18 14:00:00,21.13,21.14,21.08,21.08,66300.0,17.5283,17.5366,17.4868,17.4868,66300.0
2009-12-18 14:30:00,21.09,21.09,21.06,21.08,59700.0,17.4951,17.4951,17.4702,17.4868,59700.0
2009-12-18 15:00:00,21.09,21.09,21.06,21.08,59600.0,17.4951,17.4951,17.4702,17.4868,59600.0
2009-12-18 15:30:00,21.08,21.23,21.06,21.23,149000.0,17.4868,17.6112,17.4702,17.6112,149000.0
2009-12-21 09:30:00,21.11,21.31,21.06,21.19,100100.0,17.5164,17.6824,17.4749,17.5828,100100.0
2009-12-21 10:00:00,21.19,21.26,21.17,21.24,43100.0,17.5828,17.6409,17.5662,17.6243,43100.0
2009-12-21 10:30:00,21.25,21.28,21.23,21.23,43900.0,17.6326,17.6575,17.616,17.616,43900.0
2009-12-21 11:00:00,21.23,21.24,21.21,21.21,58400.0,17.616,17.6243,17.5994,17.5994,58400.0
2009-12-21 11:30:00,21.21,21.26,21.21,21.23,121200.0,17.5994,17.6409,17.5994,17.616,121200.0
2009-12-21 12:00:00,21.23,21.25,21.22,21.22,36600.0,17.616,17.6326,17.6077,17.6077,36600.0
2009-12-21 12:30:00,21.22,21.27,21.22,21.26,48200.0,17.6077,17.6492,17.6077,17.6409,48200.0
2009-12-21 13:00:00,21.26,21.31,21.22,21.26,99500.0,17.6409,17.6824,17.6077,17.6409,99500.0
2009-12-21 13:30:00,21.25,21.25,21.22,21.22,29200.0,17.6326,17.6326,17.6077,17.6077,29200.0
2009-12-21 14:00:00,21.22,21.27,21.2,21.27,29800.0,17.6077,17.6492,17.5911,17.6492,29800.0
2009-12-21 14:30:00,21.28,21.28,21.24,21.25,66800.0,17.6575,17.6575,17.6243,17.6326,66800.0
2009-12-21 15:00:00,21.24,21.27,21.2,21.21,68200.0,17.6243,17.6492,17.5911,17.5994,68200.0
2009-12-21 15:30:00,21.21,21.25,21.2,21.24,64700.0,17.5994,17.6326,17.5911,17.6243,64700.0
2009-12-22 09:30:00,21.23,21.33,21.21,21.3,157700.0,17.616,17.6989,17.5994,17.6741,157700.0
2009-12-22 10:00:00,21.31,21.4,21.29,21.38,67800.0,17.6824,17.757,17.6658,17.7404,67800.0
2009-12-22 10:30:00,21.37,21.38,21.31,21.34,62400.0,17.7321,17.7404,17.6824,17.7072,62400.0
2009-12-22 11:00:00,21.34,21.35,21.31,21.32,42500.0,17.7072,17.7155,17.6824,17.6906,42500.0
2009-12-22 11:30:00,21.32,21.34,21.3,21.33,34500.0,17.6906,17.7072,17.6741,17.6989,34500.0
2009-12-22 12:00:00,21.33,21.35,21.32,21.34,39100.0,17.6989,17.7155,17.6906,17.7072,39100.0
2009-12-22 12:30:00,21.34,21.38,21.34,21.38,68800.0,17.7072,17.7404,17.7072,17.7404,68800.0
2009-12-22 13:00:00,21.38,21.4,21.36,21.37,41900.0,17.7404,17.757,17.7238,17.7321,41900.0
2009-12-22 13:30:00,21.37,21.4,21.37,21.39,38500.0,17.7321,17.757,17.7321,17.7487,38500.0
2009-12-22 14:00:00,21.39,21.4,21.35,21.36,43700.0,17.7487,17.757,17.7155,17.7238,43700.0
2009-12-22 14:30:00,21.36,21.38,21.35,21.36,43100.0,17.7238,17.7404,17.7155,17.7238,43100.0
2009-12-22 15:00:00,21.37,21.37,21.34,21.35,78900.0,17.7321,17.7321,17.7072,17.7155,78900.0
2009-12-22 15:30:00,21.35,21.39,21.32,21.36,245600.0,17.7155,17.7487,17.6906,17.7238,245600.0
2009-12-23 09:30:00,21.85,21.87,21.67,21.8,109600.0,18.1304,18.147,17.9811,18.0889,109600.0
2009-12-23 10:00:00,21.78,21.78,21.71,21.73,43800.0,18.0723,18.0723,18.0143,18.0309,43800.0
2009-12-23 10:30:00,21.74,21.78,21.73,21.77,22200.0,18.0392,18.0723,18.0309,18.064,22200.0
2009-12-23 11:00:00,21.78,21.81,21.76,21.81,14300.0,18.0723,18.0972,18.0557,18.0972,14300.0
2009-12-23 11:30:00,21.81,21.82,21.78,21.82,16700.0,18.0972,18.1055,18.0723,18.1055,16700.0
2009-12-23 12:00:00,21.82,21.82,21.8,21.81,12500.0,18.1055,18.1055,18.0889,18.0972,12500.0
2009-12-23 12:30:00,21.81,21.85,21.8,21.84,31000.0,18.0972,18.1304,18.0889,18.1221,31000.0
2009-12-23 13:00:00,21.84,21.85,21.83,21.85,41300.0,18.1221,18.1304,18.1138,18.1304,41300.0
2009-12-23 13:30:00,21.84,21.86,21.83,21.84,20500.0,18.1221,18.1387,18.1138,18.1221,20500.0
2009-12-23 14:00:00,21.85,21.88,21.84,21.84,52600.0,18.1304,18.1553,18.1221,18.1221,52600.0
2009-12-23 14:30:00,21.85,21.87,21.84,21.86,47000.0,18.1304,18.147,18.1221,18.1387,47000.0
2009-12-23 15:00:00,21.86,21.86,21.83,21.85,42400.0,18.1387,18.1387,18.1138,18.1304,42400.0
2009-12-23 15:30:00,21.86,21.91,21.83,21.85,165700.0,18.1387,18.1802,18.1138,18.1304,165700.0
2009-12-24 09:30:00,22.0,22.07,21.91,22.07,65500.0,18.2549,18.313,18.1802,18.313,65500.0
2009-12-24 10:00:00,22.05,22.09,22.04,22.09,28400.0,18.2964,18.3296,18.2881,18.3296,28400.0
2009-12-24 10:30:00,22.09,22.09,22.05,22.07,16300.0,18.3296,18.3296,18.2964,18.313,16300.0
2009-12-24 11:00:00,22.07,22.07,22.05,22.07,12800.0,18.313,18.313,18.2964,18.313,12800.0
2009-12-24 11:30:00,22.07,22.1,22.06,22.06,31300.0,18.313,18.3379,18.3047,18.3047,31300.0
2009-12-24 12:00:00,22.07,22.1,22.06,22.07,31100.0,18.313,18.3379,18.3047,18.313,31100.0
2009-12-24 12:30:00,22.07,22.12,22.06,22.1,18500.0,18.313,18.3545,18.3047,18.3379,18500.0
2009-12-28 09:30:00,22.24,22.24,22.16,22.16,160200.0,18.454,18.454,18.3877,18.3877,160200.0
2009-12-28 10:00:00,22.16,22.17,22.12,22.13,33400.0,18.3877,18.396,18.3545,18.3628,33400.0
2009-12-28 10:30:00,22.13,22.19,22.13,22.17,109500.0,18.3628,18.4125,18.3628,18.396,109500.0
2009-12-28 11:00:00,22.18,22.21,22.17,22.19,78800.0,18.4042,18.4291,18.396,18.4125,78800.0
2009-12-28 11:30:00,22.19,22.23,22.19,22.2,70400.0,18.4125,18.4457,18.4125,18.4208,70400.0
2009-12-28 12:00:00,22.2,22.22,22.19,22.21,30600.0,18.4208,18.4374,18.4125,18.4291,30600.0
2009-12-28 12:30:00,22.2,22.22,22.19,22.22,28500.0,18.4208,18.4374,18.4125,18.4374,28500.0
2009-12-28 13:00:00,22.22,22.22,22.19,22.22,19400.0,18.4374,18.4374,18.4125,18.4374,19400.0
2009-12-28 13:30:00,22.22,22.22,22.18,22.19,37600.0,18.4374,18.4374,18.4042,18.4125,37600.0
2009-12-28 14:00:00,22.19,22.19,22.12,22.14,28400.0,18.4125,18.4125,18.3545,18.3711,28400.0
2009-12-28 14:30:00,22.13,22.15,22.13,22.14,18500.0,18.3628,18.3794,18.3628,18.3711,18500.0
2009-12-28 15:00:00,22.13,22.14,22.13,22.14,8400.0,18.3628,18.3711,18.3628,18.3711,8400.0
2009-12-28 15:30:00,22.14,22.19,22.13,22.17,57700.0,18.3711,18.4125,18.3628,18.396,57700.0
2009-12-29 09:30:00,22.2,22.23,22.12,22.15,72800.0,18.4208,18.4457,18.3545,18.3794,72800.0
2009-12-29 10:00:00,22.14,22.2,22.14,22.17,26600.0,18.3711,18.4208,18.3711,18.396,26600.0
2009-12-29 10:30:00,22.17,22.17,22.12,22.12,25700.0,18.396,18.396,18.3545,18.3545,25700.0
2009-12-29 11:00:00,22.12,22.13,22.08,22.08,33500.0,18.3545,18.3628,18.3213,18.3213,33500.0
2009-12-29 11:30:00,22.08,22.09,22.07,22.07,30200.0,18.3213,18.3296,18.313,18.313,30200.0
2009-12-29 12:00:00,22.07,22.08,22.03,22.03,47200.0,18.313,18.3213,18.2798,18.2798,47200.0
2009-12-29 12:30:00,22.03,22.07,22.03,22.04,31000.0,18.2798,18.313,18.2798,18.2881,31000.0
2009-12-29 13:00:00,22.04,22.05,22.03,22.04,19600.0,18.2881,18.2964,18.2798,18.2881,19600.0
2009-12-29 13:30:00,22.05,22.09,22.04,22.08,19800.0,18.2964,18.3296,18.2881,18.3213,19800.0
2009-12-29 14:00:00,22.08,22.09,22.06,22.06,13800.0,18.3213,18.3296,18.3047,18.3047,13800.0
2009-12-29 14:30:00,22.07,22.09,22.06,22.08,36400.0,18.313,18.3296,18.3047,18.3213,36400.0
2009-12-29 15:00:00,22.08,22.14,22.08,22.13,37100.0,18.3213,18.3711,18.3213,18.3628,37100.0
2009-12-29 15:30:00,22.13,22.14,22.1,22.11,32700.0,18.3628,18.3711,18.3379,18.3462,32700.0
2009-12-30 09:30:00,22.03,22.16,22.03,22.11,55300.0,18.2798,18.3877,18.2798,18.3462,55300.0
2009-12-30 10:00:00,22.12,22.16,22.1,22.11,27600.0,18.3545,18.3877,18.3379,18.3462,27600.0
2009-12-30 10:30:00,22.11,22.11,22.06,22.07,20400.0,18.3462,18.3462,18.3047,18.313,20400.0
2009-12-30 11:00:00,22.07,22.1,22.06,22.06,29800.0,18.313,18.3379,18.3047,18.3047,29800.0
2009-12-30 11:30:00,22.07,22.1,22.05,22.09,20000.0,18.313,18.3379,18.2964,18.3296,20000.0
2009-12-30 12:00:00,22.09,22.13,22.08,22.11,44100.0,18.3296,18.3628,18.3213,18.3462,44100.0
2009-12-30 12:30:00,22.1,22.11,22.09,22.1,16500.0,18.3379,18.3462,18.3296,18.3379,16500.0
2009-12-30 13:00:00,22.09,22.1,22.06,22.08,11900.0,18.3296,18.3379,18.3047,18.3213,11900.0
2009-12-30 13:30:00,22.08,22.08,22.06,22.08,16600.0,18.3213,18.3213,18.3047,18.3213,16600.0
2009-12-30 14:00:00,22.08,22.09,22.07,22.09,10500.0,18.3213,18.3296,18.313,18.3296,10500.0
2009-12-30 14:30:00,22.08,22.12,22.08,22.11,21200.0,18.3213,18.3545,18.3213,18.3462,21200.0
2009-12-30 15:00:00,22.11,22.12,22.1,22.12,20000.0,18.3462,18.3545,18.3379,18.3545,20000.0
2009-12-30 15:30:00,22.11,22.13,22.11,22.13,29800.0,18.3462,18.3628,18.3462,18.3628,29800.0
2009-12-31 09:30:00,22.25,22.3,22.2,22.23,39200.0,18.4623,18.5038,18.4208,18.4457,39200.0
2009-12-31 10:00:00,22.22,22.23,22.18,22.19,26000.0,18.4374,18.4457,18.4042,18.4125,26000.0
2009-12-31 10:30:00,22.18,22.19,22.18,22.18,8400.0,18.4042,18.4125,18.4042,18.4042,8400.0
2009-12-31 11:00:00,22.18,22.19,22.12,22.13,33700.0,18.4042,18.4125,18.3545,18.3628,33700.0
2009-12-31 11:30:00,22.14,22.19,22.13,22.17,23200.0,18.3711,18.4125,18.3628,18.396,23200.0
2009-12-31 12:00:00,22.16,22.19,22.15,22.16,35700.0,18.3877,18.4125,18.3794,18.3877,35700.0
2009-12-31 12:30:00,22.16,22.17,22.15,22.17,9600.0,18.3877,18.396,18.3794,18.396,9600.0
2009-12-31 13:00:00,22.17,22.17,22.13,22.14,18000.0,18.396,18.396,18.3628,18.3711,18000.0
2009-12-31 13:30:00,22.15,22.16,22.14,22.16,15100.0,18.3794,18.3877,18.3711,18.3877,15100.0
2009-12-31 14:00:00,22.15,22.16,22.14,22.15,14300.0,18.3794,18.3877,18.3711,18.3794,14300.0
2009-12-31 14:30:00,22.15,22.16,22.14,22.16,11000.0,18.3794,18.3877,18.3711,18.3877,11000.0
2009-12-31 15:00:00,22.17,22.19,22.16,22.18,30800.0,18.396,18.4125,18.3877,18.4042,30800.0
2009-12-31 15:30:00,22.18,22.18,22.02,22.03,46300.0,18.4042,18.4042,18.2715,18.2798,46300.0
2010-01-04 09:30:00,22.5,22.71,22.41,22.68,109100.0,18.6698,18.844,18.5951,18.8191,109100.0
2010-01-04 10:00:00,22.68,22.74,22.66,22.74,124400.0,18.8191,18.8689,18.8025,18.8689,124400.0
2010-01-04 10:30:00,22.73,22.75,22.71,22.74,71400.0,18.8606,18.8772,18.844,18.8689,71400.0
2010-01-04 11:00:00,22.74,22.78,22.73,22.78,57700.0,18.8689,18.9021,18.8606,18.9021,57700.0
2010-01-04 11:30:00,22.78,22.82,22.78,22.81,91800.0,18.9021,18.9353,18.9021,18.927,91800.0
2010-01-04 12:00:00,22.81,22.82,22.78,22.78,43100.0,18.927,18.9353,18.9021,18.9021,43100.0
2010-01-04 12:30:00,22.78,22.8,22.77,22.77,27900.0,18.9021,18.9187,18.8938,18.8938,27900.0
2010-01-04 13:00:00,22.77,22.8,22.77,22.8,11500.0,18.8938,18.9187,18.8938,18.9187,11500.0
2010-01-04 13:30:00,22.8,22.82,22.77,22.77,54700.0,18.9187,18.9353,18.8938,18.8938,54700.0
2010-01-04 14:00:00,22.77,22.78,22.76,22.77,15600.0,18.8938,18.9021,18.8855,18.8938,15600.0
2010-01-04 14:30:00,22.77,22.83,22.77,22.78,96200.0,18.8938,18.9436,18.8938,18.9021,96200.0
2010-01-04 15:00:00,22.79,22.79,22.76,22.78,24300.0,18.9104,18.9104,18.8855,18.9021,24300.0
2010-01-04 15:30:00,22.79,22.82,22.76,22.82,71600.0,18.9104,18.9353,18.8855,18.9353,71600.0
2010-01-05 09:30:00,22.94,22.95,22.83,22.87,120100.0,19.0349,19.0432,18.9436,18.9768,120100.0
2010-01-05 10:00:00,22.86,22.99,22.83,22.99,167800.0,18.9685,19.0764,18.9436,19.0764,167800.0
2010-01-05 10:30:00,22.99,23.01,22.97,22.98,175100.0,19.0764,19.093,19.0598,19.0681,175100.0
2010-01-05 11:00:00,22.98,23.0,22.95,22.96,47500.0,19.0681,19.0847,19.0432,19.0515,47500.0
2010-01-05 11:30:00,22.95,22.96,22.93,22.96,24700.0,19.0432,19.0515,19.0266,19.0515,24700.0
2010-01-05 12:00:00,22.96,23.0,22.95,22.96,27600.0,19.0515,19.0847,19.0432,19.0515,27600.0
2010-01-05 12:30:00,22.97,22.98,22.93,22.95,88500.0,19.0598,19.0681,19.0266,19.0432,88500.0
2010-01-05 13:00:00,22.95,22.97,22.92,22.94,25400.0,19.0432,19.0598,19.0183,19.0349,25400.0
2010-01-05 13:30:00,22.93,22.96,22.93,22.95,30600.0,19.0266,19.0515,19.0266,19.0432,30600.0
2010-01-05 14:00:00,22.95,22.95,22.91,22.94,14900.0,19.0432,19.0432,19.01,19.0349,14900.0
2010-01-05 14:30:00,22.94,22.97,22.94,22.97,92100.0,19.0349,19.0598,19.0349,19.0598,92100.0
2010-01-05 15:00:00,22.98,23.02,22.97,23.01,174800.0,19.0681,19.1013,19.0598,19.093,174800.0
2010-01-05 15:30:00,23.01,23.05,22.97,22.98,123300.0,19.093,19.1261,19.0598,19.0681,123300.0
2010-01-06 09:30:00,23.11,23.26,23.1,23.16,68300.0,19.1759,19.3004,19.1676,19.2174,68300.0
2010-01-06 10:00:00,23.16,23.23,23.15,23.22,102700.0,19.2174,19.2755,19.2091,19.2672,102700.0
2010-01-06 10:30:00,23.21,23.22,23.16,23.22,80800.0,19.2589,19.2672,19.2174,19.2672,80800.0
2010-01-06 11:00:00,23.22,23.26,23.2,23.25,338000.0,19.2672,19.3004,19.2506,19.2921,338000.0
2010-01-06 11:30:00,23.26,23.28,23.24,23.25,437400.0,19.3004,19.317,19.2838,19.2921,437400.0
2010-01-06 12:00:00,23.25,23.26,23.22,23.23,161700.0,19.2921,19.3004,19.2672,19.2755,161700.0
2010-01-06 12:30:00,23.23,23.27,23.23,23.26,172500.0,19.2755,19.3087,19.2755,19.3004,172500.0
2010-01-06 13:00:00,23.26,23.27,23.21,23.25,105400.0,19.3004,19.3087,19.2589,19.2921,105400.0
2010-01-06 13:30:00,23.25,23.29,23.2,23.22,70000.0,19.2921,19.3253,19.2506,19.2672,70000.0
2010-01-06 14:00:00,23.23,23.28,23.23,23.27,53300.0,19.2755,19.317,19.2755,19.3087,53300.0
2010-01-06 14:30:00,23.28,23.31,23.28,23.3,126200.0,19.317,19.3419,19.317,19.3336,126200.0
2010-01-06 15:00:00,23.3,23.31,23.26,23.26,40100.0,19.3336,19.3419,19.3004,19.3004,40100.0
2010-01-06 15:30:00,23.26,23.29,23.2,23.25,172400.0,19.3004,19.3253,19.2506,19.2921,172400.0
2010-01-07 09:30:00,23.24,23.3,23.18,23.2,82500.0,19.2838,19.3336,19.234,19.2506,82500.0
2010-01-07 10:00:00,23.19,23.25,23.19,23.25,220400.0,19.2423,19.2921,19.2423,19.2921,220400.0
2010-01-07 10:30:00,23.25,23.31,23.24,23.28,68700.0,19.2921,19.3419,19.2838,19.317,68700.0
2010-01-07 11:00:00,23.29,23.35,23.28,23.31,53300.0,19.3253,19.3751,19.317,19.3419,53300.0
2010-01-07 11:30:00,23.31,23.32,23.28,23.3,34000.0,19.3419,19.3502,19.317,19.3336,34000.0
2010-01-07 12:00:00,23.3,23.31,23.28,23.28,19400.0,19.3336,19.3419,19.317,19.317,19400.0
2010-01-07 12:30:00,23.28,23.32,23.28,23.32,32000.0,19.317,19.3502,19.317,19.3502,32000.0
2010-01-07 13:00:00,23.31,23.31,23.28,23.29,19100.0,19.3419,19.3419,19.317,19.3253,19100.0
2010-01-07 13:30:00,23.29,23.34,23.29,23.32,55800.0,19.3253,19.3668,19.3253,19.3502,55800.0
2010-01-07 14:00:00,23.32,23.32,23.31,23.31,15100.0,19.3502,19.3502,19.3419,19.3419,15100.0
2010-01-07 14:30:00,23.31,23.35,23.31,23.34,43700.0,19.3419,19.3751,19.3419,19.3668,43700.0
2010-01-07 15:00:00,23.33,23.33,23.27,23.3,66600.0,19.3585,19.3585,19.3087,19.3336,66600.0
2010-01-07 15:30:00,23.3,23.3,23.23,23.25,94500.0,19.3336,19.3336,19.2755,19.2921,94500.0
2010-01-08 09:30:00,23.08,23.13,22.99,23.04,82100.0,19.151,19.1925,19.0764,19.1178,82100.0
2010-01-08 10:00:00,23.06,23.1,23.05,23.07,78400.0,19.1344,19.1676,19.1261,19.1427,78400.0
2010-01-08 10:30:00,23.08,23.13,23.08,23.1,69500.0,19.151,19.1925,19.151,19.1676,69500.0
2010-01-08 11:00:00,23.09,23.13,23.09,23.1,32900.0,19.1593,19.1925,19.1593,19.1676,32900.0
2010-01-08 11:30:00,23.11,23.12,23.08,23.12,27100.0,19.1759,19.1842,19.151,19.1842,27100.0
2010-01-08 12:00:00,23.12,23.13,23.1,23.1,9900.0,19.1842,19.1925,19.1676,19.1676,9900.0
2010-01-08 12:30:00,23.11,23.17,23.1,23.14,88300.0,19.1759,19.2257,19.1676,19.2008,88300.0
2010-01-08 13:00:00,23.14,23.19,23.1,23.14,47800.0,19.2008,19.2423,19.1676,19.2008,47800.0
2010-01-08 13:30:00,23.14,23.19,23.11,23.12,58700.0,19.2008,19.2423,19.1759,19.1842,58700.0
2010-01-08 14:00:00,23.12,23.12,23.11,23.12,10100.0,19.1842,19.1842,19.1759,19.1842,10100.0
2010-01-08 14:30:00,23.12,23.13,23.1,23.11,29400.0,19.1842,19.1925,19.1676,19.1759,29400.0
2010-01-08 15:00:00,23.11,23.14,23.1,23.13,24300.0,19.1759,19.2008,19.1676,19.1925,24300.0
2010-01-08 15:30:00,23.13,23.19,23.12,23.17,51200.0,19.1925,19.2423,19.1842,19.2257,51200.0
2010-01-11 09:30:00,23.38,23.46,23.21,23.22,167700.0,19.4,19.4664,19.2589,19.2672,167700.0
2010-01-11 10:00:00,23.21,23.25,23.18,23.22,110400.0,19.2589,19.2921,19.234,19.2672,110400.0
2010-01-11 10:30:00,23.23,23.25,23.2,23.23,65700.0,19.2755,19.2921,19.2506,19.2755,65700.0
2010-01-11 11:00:00,23.23,23.27,23.2,23.2,71100.0,19.2755,19.3087,19.2506,19.2506,71100.0
2010-01-11 11:30:00,23.21,23.22,23.19,23.2,43800.0,19.2589,19.2672,19.2423,19.2506,43800.0
2010-01-11 12:00:00,23.2,23.22,23.2,23.21,30900.0,19.2506,19.2672,19.2506,19.2589,30900.0
2010-01-11 12:30:00,23.21,23.24,23.2,23.21,72400.0,19.2589,19.2838,19.2506,19.2589,72400.0
2010-01-11 13:00:00,23.22,23.22,23.19,23.2,27500.0,19.2672,19.2672,19.2423,19.2506,27500.0
2010-01-11 13:30:00,23.2,23.2,23.15,23.19,117000.0,19.2506,19.2506,19.2091,19.2423,117000.0
2010-01-11 14:00:00,23.2,23.27,23.18,23.26,100600.0,19.2506,19.3087,19.234,19.3004,100600.0
2010-01-11 14:30:00,23.25,23.25,23.21,23.22,41300.0,19.2921,19.2921,19.2589,19.2672,41300.0
2010-01-11 15:00:00,23.21,23.26,23.2,23.25,68000.0,19.2589,19.3004,19.2506,19.2921,68000.0
2010-01-11 15:30:00,23.26,23.27,23.22,23.24,107700.0,19.3004,19.3087,19.2672,19.2838,107700.0
2010-01-12 09:30:00,23.06,23.65,23.01,23.03,135100.0,19.1344,19.624,19.093,19.1096,135100.0
2010-01-12 10:00:00,23.04,23.08,23.02,23.05,142100.0,19.1178,19.151,19.1013,19.1261,142100.0
2010-01-12 10:30:00,23.04,23.09,23.04,23.07,64100.0,19.1178,19.1593,19.1178,19.1427,64100.0
2010-01-12 11:00:00,23.06,23.07,23.04,23.07,26200.0,19.1344,19.1427,19.1178,19.1427,26200.0
2010-01-12 11:30:00,23.08,23.09,23.0,23.02,40400.0,19.151,19.1593,19.0847,19.1013,40400.0
2010-01-12 12:00:00,23.01,23.01,22.87,22.88,81900.0,19.093,19.093,18.9768,18.9851,81900.0
2010-01-12 12:30:00,22.88,22.91,22.81,22.86,181700.0,18.9851,19.01,18.927,18.9685,181700.0
2010-01-12 13:00:00,22.87,22.89,22.8,22.83,90700.0,18.9768,18.9934,18.9187,18.9436,90700.0
2010-01-12 13:30:00,22.84,22.9,22.84,22.9,36800.0,18.9519,19.0017,18.9519,19.0017,36800.0
2010-01-12 14:00:00,22.9,22.9,22.86,22.9,58300.0,19.0017,19.0017,18.9685,19.0017,58300.0
2010-01-12 14:30:00,22.89,22.93,22.86,22.93,47400.0,18.9934,19.0266,18.9685,19.0266,47400.0
2010-01-12 15:00:00,22.93,22.93,22.87,22.91,21500.0,19.0266,19.0266,18.9768,19.01,21500.0
2010-01-12 15:30:00,22.91,22.92,22.86,22.9,116400.0,19.01,19.0183,18.9685,19.0017,116400.0
2010-01-13 09:30:00,23.15,23.25,23.15,23.16,49000.0,19.2091,19.2921,19.2091,19.2174,49000.0
2010-01-13 10:00:00,23.15,23.17,23.06,23.07,41100.0,19.2091,19.2257,19.1344,19.1427,41100.0
2010-01-13 10:30:00,23.07,23.12,23.04,23.12,42100.0,19.1427,19.1842,19.1178,19.1842,42100.0
2010-01-13 11:00:00,23.13,23.19,23.1,23.16,59800.0,19.1925,19.2423,19.1676,19.2174,59800.0
2010-01-13 11:30:00,23.17,23.17,23.14,23.16,48800.0,19.2257,19.2257,19.2008,19.2174,48800.0
2010-01-13 12:00:00,23.16,23.2,23.15,23.19,53000.0,19.2174,19.2506,19.2091,19.2423,53000.0
2010-01-13 12:30:00,23.19,23.23,23.18,23.18,159200.0,19.2423,19.2755,19.234,19.234,159200.0
2010-01-13 13:00:00,23.17,23.21,23.15,23.17,34700.0,19.2257,19.2589,19.2091,19.2257,34700.0
2010-01-13 13:30:00,23.18,23.21,23.18,23.2,159300.0,19.234,19.2589,19.234,19.2506,159300.0
2010-01-13 14:00:00,23.2,23.22,23.18,23.19,58500.0,19.2506,19.2672,19.234,19.2423,58500.0
2010-01-13 14:30:00,23.2,23.24,23.19,23.24,30900.0,19.2506,19.2838,19.2423,19.2838,30900.0
2010-01-13 15:00:00,23.25,23.29,23.22,23.28,31500.0,19.2921,19.3253,19.2672,19.317,31500.0
2010-01-13 15:30:00,23.29,23.32,23.26,23.28,111800.0,19.3253,19.3502,19.3004,19.317,111800.0
2010-01-14 09:30:00,23.59,23.59,23.31,23.4,320900.0,19.5742,19.5742,19.3419,19.4166,320900.0
2010-01-14 10:00:00,23.42,23.47,23.41,23.45,82500.0,19.4332,19.4746,19.4249,19.4581,82500.0
2010-01-14 10:30:00,23.44,23.45,23.4,23.42,162200.0,19.4498,19.4581,19.4166,19.4332,162200.0
2010-01-14 11:00:00,23.42,23.43,23.36,23.37,58200.0,19.4332,19.4415,19.3834,19.3917,58200.0
2010-01-14 11:30:00,23.36,23.38,23.33,23.36,86900.0,19.3834,19.4,19.3585,19.3834,86900.0
2010-01-14 12:00:00,23.36,23.38,23.35,23.37,53400.0,19.3834,19.4,19.3751,19.3917,53400.0
2010-01-14 12:30:00,23.37,23.4,23.37,23.39,80300.0,19.3917,19.4166,19.3917,19.4083,80300.0
2010-01-14 13:00:00,23.39,23.39,23.37,23.37,69300.0,19.4083,19.4083,19.3917,19.3917,69300.0
2010-01-14 13:30:00,23.37,23.42,23.37,23.41,80500.0,19.3917,19.4332,19.3917,19.4249,80500.0
2010-01-14 14:00:00,23.41,23.43,23.4,23.41,121300.0,19.4249,19.4415,19.4166,19.4249,121300.0
2010-01-14 14:30:00,23.41,23.44,23.4,23.41,46200.0,19.4249,19.4498,19.4166,19.4249,46200.0
2010-01-14 15:00:00,23.41,23.46,23.41,23.43,66800.0,19.4249,19.4664,19.4249,19.4415,66800.0
2010-01-14 15:30:00,23.42,23.44,23.4,23.4,92600.0,19.4332,19.4498,19.4166,19.4166,92600.0
2010-01-15 09:30:00,23.3,23.31,23.12,23.12,56700.0,19.3336,19.3419,19.1842,19.1842,56700.0
2010-01-15 10:00:00,23.11,23.11,23.03,23.07,40600.0,19.1759,19.1759,19.1096,19.1427,40600.0
2010-01-15 10:30:00,23.06,23.08,23.03,23.03,60000.0,19.1344,19.151,19.1096,19.1096,60000.0
2010-01-15 11:00:00,23.03,23.07,23.02,23.03,57800.0,19.1096,19.1427,19.1013,19.1096,57800.0
2010-01-15 11:30:00,23.03,23.04,22.97,22.97,47200.0,19.1096,19.1178,19.0598,19.0598,47200.0
2010-01-15 12:00:00,22.97,23.0,22.97,22.98,27700.0,19.0598,19.0847,19.0598,19.0681,27700.0
2010-01-15 12:30:00,22.98,22.99,22.92,22.95,30300.0,19.0681,19.0764,19.0183,19.0432,30300.0
2010-01-15 13:00:00,22.95,22.96,22.94,22.95,16600.0,19.0432,19.0515,19.0349,19.0432,16600.0
2010-01-15 13:30:00,22.95,22.99,22.94,22.96,26000.0,19.0432,19.0764,19.0349,19.0515,26000.0
2010-01-15 14:00:00,22.96,22.99,22.95,22.97,57800.0,19.0515,19.0764,19.0432,19.0598,57800.0
2010-01-15 14:30:00,22.96,22.97,22.95,22.95,14700.0,19.0515,19.0598,19.0432,19.0432,14700.0
2010-01-15 15:00:00,22.95,23.02,22.95,22.99,79100.0,19.0432,19.1013,19.0432,19.0764,79100.0
2010-01-15 15:30:00,23.0,23.02,22.99,22.99,51600.0,19.0847,19.1013,19.0764,19.0764,51600.0
2010-01-19 09:30:00,23.0,23.22,23.0,23.21,124800.0,19.0847,19.2672,19.0847,19.2589,124800.0
2010-01-19 10:00:00,23.22,23.29,23.21,23.26,80700.0,19.2672,19.3253,19.2589,19.3004,80700.0
2010-01-19 10:30:00,23.26,23.27,23.25,23.27,37500.0,19.3004,19.3087,19.2921,19.3087,37500.0
2010-01-19 11:00:00,23.26,23.27,23.24,23.27,45000.0,19.3004,19.3087,19.2838,19.3087,45000.0
2010-01-19 11:30:00,23.28,23.28,23.25,23.26,24000.0,19.317,19.317,19.2921,19.3004,24000.0
2010-01-19 12:00:00,23.26,23.3,23.26,23.3,25000.0,19.3004,19.3336,19.3004,19.3336,25000.0
2010-01-19 12:30:00,23.29,23.32,23.28,23.32,36200.0,19.3253,19.3502,19.317,19.3502,36200.0
2010-01-19 13:00:00,23.32,23.35,23.32,23.33,32100.0,19.3502,19.3751,19.3502,19.3585,32100.0
2010-01-19 13:30:00,23.33,23.35,23.33,23.35,52600.0,19.3585,19.3751,19.3585,19.3751,52600.0
2010-01-19 14:00:00,23.35,23.38,23.33,23.37,45100.0,19.3751,19.4,19.3585,19.3917,45100.0
2010-01-19 14:30:00,23.36,23.4,23.36,23.4,63200.0,19.3834,19.4166,19.3834,19.4166,63200.0
2010-01-19 15:00:00,23.4,23.45,23.39,23.45,158400.0,19.4166,19.4581,19.4083,19.4581,158400.0
2010-01-19 15:30:00,23.45,23.45,23.37,23.41,100400.0,19.4581,19.4581,19.3917,19.4249,100400.0
2010-01-20 09:30:00,23.01,23.03,22.87,22.92,304400.0,19.093,19.1096,18.9768,19.0183,304400.0
2010-01-20 10:00:00,22.91,22.93,22.78,22.78,236400.0,19.01,19.0266,18.9021,18.9021,236400.0
2010-01-20 10:30:00,22.78,22.8,22.72,22.74,107600.0,18.9021,18.9187,18.8523,18.8689,107600.0
2010-01-20 11:00:00,22.74,22.76,22.7,22.7,83900.0,18.8689,18.8855,18.8357,18.8357,83900.0
2010-01-20 11:30:00,22.7,22.71,22.69,22.69,52100.0,18.8357,18.844,18.8274,18.8274,52100.0
2010-01-20 12:00:00,22.69,22.76,22.69,22.73,57000.0,18.8274,18.8855,18.8274,18.8606,57000.0
2010-01-20 12:30:00,22.74,22.76,22.71,22.72,37300.0,18.8689,18.8855,18.844,18.8523,37300.0
2010-01-20 13:00:00,22.72,22.77,22.72,22.76,157900.0,18.8523,18.8938,18.8523,18.8855,157900.0
2010-01-20 13:30:00,22.75,22.76,22.73,22.75,353700.0,18.8772,18.8855,18.8606,18.8772,353700.0
2010-01-20 14:00:00,22.75,22.76,22.73,22.75,36500.0,18.8772,18.8855,18.8606,18.8772,36500.0
2010-01-20 14:30:00,22.74,22.8,22.73,22.77,36000.0,18.8689,18.9187,18.8606,18.8938,36000.0
2010-01-20 15:00:00,22.78,22.9,22.77,22.86,211400.0,18.9021,19.0017,18.8938,18.9685,211400.0
2010-01-20 15:30:00,22.85,22.85,22.81,22.81,69600.0,18.9602,18.9602,18.927,18.927,69600.0
2010-01-21 09:30:00,22.53,22.58,22.46,22.5,177900.0,18.6947,18.7362,18.6366,18.6698,177900.0
2010-01-21 10:00:00,22.48,22.56,22.25,22.25,109200.0,18.6532,18.7196,18.4623,18.4623,109200.0
2010-01-21 10:30:00,22.25,22.25,22.14,22.21,211800.0,18.4623,18.4623,18.3711,18.4291,211800.0
2010-01-21 11:00:00,22.21,22.23,22.08,22.12,159300.0,18.4291,18.4457,18.3213,18.3545,159300.0
2010-01-21 11:30:00,22.11,22.14,22.0,22.06,91800.0,18.3462,18.3711,18.2549,18.3047,91800.0
2010-01-21 12:00:00,22.07,22.12,22.0,22.0,189600.0,18.313,18.3545,18.2549,18.2549,189600.0
2010-01-21 12:30:00,22.0,22.05,21.94,21.96,145800.0,18.2549,18.2964,18.2051,18.2217,145800.0
2010-01-21 13:00:00,21.97,21.98,21.93,21.96,73100.0,18.23,18.2383,18.1968,18.2217,73100.0
2010-01-21 13:30:00,21.97,22.04,21.97,22.04,34100.0,18.23,18.2881,18.23,18.2881,34100.0
2010-01-21 14:00:00,22.04,22.09,21.99,22.08,37100.0,18.2881,18.3296,18.2466,18.3213,37100.0
2010-01-21 14:30:00,22.08,22.11,22.03,22.04,59300.0,18.3213,18.3462,18.2798,18.2881,59300.0
2010-01-21 15:00:00,22.05,22.06,21.98,22.0,73600.0,18.2964,18.3047,18.2383,18.2549,73600.0
2010-01-21 15:30:00,22.0,22.06,21.95,21.95,82500.0,18.2549,18.3047,18.2134,18.2134,82500.0
2010-01-22 09:30:00,22.06,22.08,21.89,21.95,163700.0,18.3047,18.3213,18.1636,18.2134,163700.0
2010-01-22 10:00:00,21.94,21.95,21.73,21.83,244500.0,18.2051,18.2134,18.0309,18.1138,244500.0
2010-01-22 10:30:00,21.84,21.92,21.82,21.87,146600.0,18.1221,18.1885,18.1055,18.147,146600.0
2010-01-22 11:00:00,21.92,22.0,21.91,21.99,110300.0,18.1885,18.2549,18.1802,18.2466,110300.0
2010-01-22 11:30:00,21.99,22.0,21.93,21.93,133000.0,18.2466,18.2549,18.1968,18.1968,133000.0
2010-01-22 12:00:00,21.93,21.96,21.9,21.96,45300.0,18.1968,18.2217,18.1719,18.2217,45300.0
2010-01-22 12:30:00,21.95,21.98,21.93,21.94,94300.0,18.2134,18.2383,18.1968,18.2051,94300.0
2010-01-22 13:00:00,21.94,21.94,21.88,21.88,91100.0,18.2051,18.2051,18.1553,18.1553,91100.0
2010-01-22 13:30:00,21.88,21.89,21.8,21.85,97400.0,18.1553,18.1636,18.0889,18.1304,97400.0
2010-01-22 14:00:00,21.86,21.88,21.82,21.82,70700.0,18.1387,18.1553,18.1055,18.1055,70700.0
2010-01-22 14:30:00,21.82,21.85,21.75,21.75,195100.0,18.1055,18.1304,18.0474,18.0474,195100.0
2010-01-22 15:00:00,21.73,21.79,21.65,21.68,145100.0,18.0309,18.0806,17.9645,17.9894,145100.0
2010-01-22 15:30:00,21.69,21.7,21.53,21.58,388300.0,17.9977,18.006,17.8649,17.9064,388300.0
2010-01-25 09:30:00,21.81,21.94,21.79,21.87,87800.0,18.0972,18.2051,18.0806,18.147,87800.0
2010-01-25 10:00:00,21.86,21.89,21.75,21.83,64000.0,18.1387,18.1636,18.0474,18.1138,64000.0
2010-01-25 10:30:00,21.84,21.84,21.75,21.79,54100.0,18.1221,18.1221,18.0474,18.0806,54100.0
2010-01-25 11:00:00,21.76,21.78,21.7,21.71,43700.0,18.0557,18.0723,18.006,18.0143,43700.0
2010-01-25 11:30:00,21.72,21.73,21.66,21.7,58000.0,18.0226,18.0309,17.9728,18.006,58000.0
2010-01-25 12:00:00,21.69,21.77,21.69,21.73,66700.0,17.9977,18.064,17.9977,18.0309,66700.0
2010-01-25 12:30:00,21.74,21.8,21.73,21.79,51800.0,18.0392,18.0889,18.0309,18.0806,51800.0
2010-01-25 13:00:00,21.78,21.81,21.77,21.8,22100.0,18.0723,18.0972,18.064,18.0889,22100.0
2010-01-25 13:30:00,21.79,21.79,21.74,21.76,13600.0,18.0806,18.0806,18.0392,18.0557,13600.0
2010-01-25 14:00:00,21.75,21.8,21.75,21.8,9400.0,18.0474,18.0889,18.0474,18.0889,9400.0
2010-01-25 14:30:00,21.79,21.82,21.75,21.82,20400.0,18.0806,18.1055,18.0474,18.1055,20400.0
2010-01-25 15:00:00,21.82,21.82,21.76,21.8,40400.0,18.1055,18.1055,18.0557,18.0889,40400.0
2010-01-25 15:30:00,21.8,21.83,21.72,21.72,71100.0,18.0889,18.1138,18.0226,18.0226,71100.0
2010-01-26 09:30:00,21.68,21.72,21.47,21.5,176300.0,17.9894,18.0226,17.8151,17.84,176300.0
2010-01-26 10:00:00,21.5,21.66,21.49,21.63,95600.0,17.84,17.9728,17.8317,17.9479,95600.0
2010-01-26 10:30:00,21.63,21.63,21.53,21.56,50900.0,17.9479,17.9479,17.8649,17.8898,50900.0
2010-01-26 11:00:00,21.56,21.61,21.53,21.54,48800.0,17.8898,17.9313,17.8649,17.8732,48800.0
2010-01-26 11:30:00,21.54,21.59,21.53,21.58,67100.0,17.8732,17.9147,17.8649,17.9064,67100.0
2010-01-26 12:00:00,21.57,21.64,21.57,21.6,38400.0,17.8981,17.9562,17.8981,17.923,38400.0
2010-01-26 12:30:00,21.59,21.63,21.59,21.62,25100.0,17.9147,17.9479,17.9147,17.9396,25100.0
2010-01-26 13:00:00,21.62,21.63,21.56,21.56,9200.0,17.9396,17.9479,17.8898,17.8898,9200.0
2010-01-26 13:30:00,21.57,21.6,21.55,21.6,9500.0,17.8981,17.923,17.8815,17.923,9500.0
2010-01-26 14:00:00,21.6,21.6,21.55,21.55,39600.0,17.923,17.923,17.8815,17.8815,39600.0
2010-01-26 14:30:00,21.54,21.6,21.54,21.57,47400.0,17.8732,17.923,17.8732,17.8981,47400.0
2010-01-26 15:00:00,21.57,21.57,21.48,21.48,153900.0,17.8981,17.8981,17.8234,17.8234,153900.0
2010-01-26 15:30:00,21.48,21.5,21.35,21.4,183700.0,17.8234,17.84,17.7155,17.757,183700.0
2010-01-27 09:30:00,21.05,21.13,20.94,20.96,439900.0,17.4666,17.533,17.3753,17.3919,439900.0
2010-01-27 10:00:00,20.94,20.96,20.78,20.85,158800.0,17.3753,17.3919,17.2426,17.3007,158800.0
2010-01-27 10:30:00,20.86,20.89,20.79,20.89,182400.0,17.309,17.3338,17.2509,17.3338,182400.0
2010-01-27 11:00:00,20.88,20.89,20.82,20.86,46600.0,17.3256,17.3338,17.2758,17.309,46600.0
2010-01-27 11:30:00,20.85,20.89,20.84,20.86,50400.0,17.3007,17.3338,17.2924,17.309,50400.0
2010-01-27 12:00:00,20.86,20.87,20.83,20.84,33700.0,17.309,17.3173,17.2841,17.2924,33700.0
2010-01-27 12:30:00,20.84,20.85,20.8,20.82,61300.0,17.2924,17.3007,17.2592,17.2758,61300.0
2010-01-27 13:00:00,20.82,20.85,20.8,20.83,65600.0,17.2758,17.3007,17.2592,17.2841,65600.0
2010-01-27 13:30:00,20.83,20.87,20.83,20.84,133900.0,17.2841,17.3173,17.2841,17.2924,133900.0
2010-01-27 14:00:00,20.84,20.89,20.75,20.88,97900.0,17.2924,17.3338,17.2177,17.3256,97900.0
2010-01-27 14:30:00,20.88,21.03,20.85,21.03,145500.0,17.3256,17.45,17.3007,17.45,145500.0
2010-01-27 15:00:00,21.03,21.04,20.88,21.0,104400.0,17.45,17.4583,17.3256,17.4251,104400.0
2010-01-27 15:30:00,21.0,21.11,21.0,21.08,180600.0,17.4251,17.5164,17.4251,17.4915,180600.0
2010-01-28 09:30:00,21.14,21.16,21.01,21.06,210200.0,17.5413,17.5579,17.4334,17.4749,210200.0
2010-01-28 10:00:00,21.07,21.07,20.9,20.93,166700.0,17.4832,17.4832,17.3421,17.367,166700.0
2010-01-28 10:30:00,20.93,20.97,20.85,20.86,92400.0,17.367,17.4002,17.3007,17.309,92400.0
2010-01-28 11:00:00,20.86,20.87,20.74,20.78,184600.0,17.309,17.3173,17.2094,17.2426,184600.0
2010-01-28 11:30:00,20.79,20.8,20.66,20.73,168100.0,17.2509,17.2592,17.143,17.2011,168100.0
2010-01-28 12:00:00,20.73,20.73,20.66,20.66,99600.0,17.2011,17.2011,17.143,17.143,99600.0
2010-01-28 12:30:00,20.66,20.73,20.62,20.71,133000.0,17.143,17.2011,17.1098,17.1845,133000.0
2010-01-28 13:00:00,20.73,20.76,20.68,20.73,142600.0,17.2011,17.226,17.1596,17.2011,142600.0
2010-01-28 13:30:00,20.74,20.8,20.71,20.71,75600.0,17.2094,17.2592,17.1845,17.1845,75600.0
2010-01-28 14:00:00,20.71,20.73,20.65,20.7,74400.0,17.1845,17.2011,17.1347,17.1762,74400.0
2010-01-28 14:30:00,20.7,20.76,20.67,20.74,86700.0,17.1762,17.226,17.1513,17.2094,86700.0
2010-01-28 15:00:00,20.74,20.82,20.73,20.81,35400.0,17.2094,17.2758,17.2011,17.2675,35400.0
2010-01-28 15:30:00,20.8,20.86,20.71,20.77,226700.0,17.2592,17.309,17.1845,17.2343,226700.0
2010-01-29 09:30:00,21.26,21.35,21.18,21.28,250100.0,17.6409,17.7155,17.5745,17.6575,250100.0
2010-01-29 10:00:00,21.28,21.35,21.22,21.32,132100.0,17.6575,17.7155,17.6077,17.6906,132100.0
2010-01-29 10:30:00,21.33,21.35,21.22,21.29,120600.0,17.6989,17.7155,17.6077,17.6658,120600.0
2010-01-29 11:00:00,21.28,21.31,21.13,21.16,121300.0,17.6575,17.6824,17.533,17.5579,121300.0
2010-01-29 11:30:00,21.16,21.19,21.1,21.14,62300.0,17.5579,17.5828,17.5081,17.5413,62300.0
2010-01-29 12:00:00,21.14,21.15,21.09,21.13,23700.0,17.5413,17.5496,17.4998,17.533,23700.0
2010-01-29 12:30:00,21.13,21.22,21.12,21.19,90700.0,17.533,17.6077,17.5247,17.5828,90700.0
2010-01-29 13:00:00,21.19,21.19,21.14,21.16,18700.0,17.5828,17.5828,17.5413,17.5579,18700.0
2010-01-29 13:30:00,21.15,21.16,21.08,21.09,31800.0,17.5496,17.5579,17.4915,17.4998,31800.0
2010-01-29 14:00:00,21.08,21.15,21.07,21.09,98100.0,17.4915,17.5496,17.4832,17.4998,98100.0
2010-01-29 14:30:00,21.08,21.1,20.92,20.95,75700.0,17.4915,17.5081,17.3587,17.3836,75700.0
2010-01-29 15:00:00,20.95,20.96,20.85,20.85,135300.0,17.3836,17.3919,17.3007,17.3007,135300.0
2010-01-29 15:30:00,20.86,20.94,20.8,20.9,379900.0,17.309,17.3753,17.2592,17.3421,379900.0
2010-02-01 09:30:00,21.29,21.35,21.25,21.34,92700.0,17.6658,17.7155,17.6326,17.7072,92700.0
2010-02-01 10:00:00,21.35,21.46,21.3,21.41,69100.0,17.7155,17.8068,17.6741,17.7653,69100.0
2010-02-01 10:30:00,21.43,21.44,21.36,21.36,193300.0,17.7819,17.7902,17.7238,17.7238,193300.0
2010-02-01 11:00:00,21.35,21.41,21.33,21.4,39700.0,17.7155,17.7653,17.6989,17.757,39700.0
2010-02-01 11:30:00,21.39,21.39,21.31,21.31,32900.0,17.7487,17.7487,17.6824,17.6824,32900.0
2010-02-01 12:00:00,21.3,21.33,21.27,21.32,27500.0,17.6741,17.6989,17.6492,17.6906,27500.0
2010-02-01 12:30:00,21.32,21.37,21.31,21.35,50500.0,17.6906,17.7321,17.6824,17.7155,50500.0
2010-02-01 13:00:00,21.35,21.38,21.29,21.37,133100.0,17.7155,17.7404,17.6658,17.7321,133100.0
2010-02-01 13:30:00,21.38,21.42,21.36,21.37,113700.0,17.7404,17.7736,17.7238,17.7321,113700.0
2010-02-01 14:00:00,21.37,21.4,21.33,21.4,43900.0,17.7321,17.757,17.6989,17.757,43900.0
2010-02-01 14:30:00,21.4,21.44,21.4,21.41,55200.0,17.757,17.7902,17.757,17.7653,55200.0
2010-02-01 15:00:00,21.41,21.43,21.37,21.41,23100.0,17.7653,17.7819,17.7321,17.7653,23100.0
2010-02-01 15:30:00,21.41,21.48,21.39,21.46,147700.0,17.7653,17.8234,17.7487,17.8068,147700.0
2010-02-02 09:30:00,21.16,21.36,21.13,21.16,142900.0,17.5579,17.7238,17.533,17.5579,142900.0
2010-02-02 10:00:00,21.19,21.26,21.11,21.25,107300.0,17.5828,17.6409,17.5164,17.6326,107300.0
2010-02-02 10:30:00,21.25,21.33,21.25,21.29,132600.0,17.6326,17.6989,17.6326,17.6658,132600.0
2010-02-02 11:00:00,21.3,21.3,21.24,21.26,106400.0,17.6741,17.6741,17.6243,17.6409,106400.0
2010-02-02 11:30:00,21.26,21.29,21.25,21.28,88300.0,17.6409,17.6658,17.6326,17.6575,88300.0
2010-02-02 12:00:00,21.28,21.32,21.26,21.3,73900.0,17.6575,17.6906,17.6409,17.6741,73900.0
2010-02-02 12:30:00,21.31,21.34,21.3,21.33,14500.0,17.6824,17.7072,17.6741,17.6989,14500.0
2010-02-02 13:00:00,21.33,21.34,21.28,21.32,21000.0,17.6989,17.7072,17.6575,17.6906,21000.0
2010-02-02 13:30:00,21.32,21.34,21.31,21.34,162700.0,17.6906,17.7072,17.6824,17.7072,162700.0
2010-02-02 14:00:00,21.34,21.34,21.32,21.33,19900.0,17.7072,17.7072,17.6906,17.6989,19900.0
2010-02-02 14:30:00,21.34,21.35,21.32,21.34,21600.0,17.7072,17.7155,17.6906,17.7072,21600.0
2010-02-02 15:00:00,21.34,21.45,21.33,21.41,49400.0,17.7072,17.7985,17.6989,17.7653,49400.0
2010-02-02 15:30:00,21.42,21.44,21.39,21.43,86700.0,17.7736,17.7902,17.7487,17.7819,86700.0
2010-02-03 09:30:00,21.6,21.69,21.58,21.68,97700.0,17.923,17.9977,17.9064,17.9894,97700.0
2010-02-03 10:00:00,21.67,21.69,21.55,21.57,35600.0,17.9811,17.9977,17.8815,17.8981,35600.0
2010-02-03 10:30:00,21.57,21.59,21.52,21.57,123100.0,17.8981,17.9147,17.8566,17.8981,123100.0
2010-02-03 11:00:00,21.58,21.6,21.53,21.53,47600.0,17.9064,17.923,17.8649,17.8649,47600.0
2010-02-03 11:30:00,21.53,21.55,21.47,21.48,71100.0,17.8649,17.8815,17.8151,17.8234,71100.0
2010-02-03 12:00:00,21.47,21.56,21.47,21.53,29200.0,17.8151,17.8898,17.8151,17.8649,29200.0
2010-02-03 12:30:00,21.53,21.58,21.52,21.58,160400.0,17.8649,17.9064,17.8566,17.9064,160400.0
2010-02-03 13:00:00,21.57,21.62,21.55,21.57,32000.0,17.8981,17.9396,17.8815,17.8981,32000.0
2010-02-03 13:30:00,21.56,21.59,21.53,21.55,12500.0,17.8898,17.9147,17.8649,17.8815,12500.0
2010-02-03 14:00:00,21.55,21.56,21.52,21.52,15200.0,17.8815,17.8898,17.8566,17.8566,15200.0
2010-02-03 14:30:00,21.52,21.54,21.5,21.52,15700.0,17.8566,17.8732,17.84,17.8566,15700.0
2010-02-03 15:00:00,21.52,21.57,21.5,21.55,24100.0,17.8566,17.8981,17.84,17.8815,24100.0
2010-02-03 15:30:00,21.54,21.58,21.51,21.52,78100.0,17.8732,17.9064,17.8483,17.8566,78100.0
2010-02-04 09:30:00,21.12,21.12,20.8,20.82,95700.0,17.5247,17.5247,17.2592,17.2758,95700.0
2010-02-04 10:00:00,20.83,20.87,20.74,20.76,143900.0,17.2841,17.3173,17.2094,17.226,143900.0
2010-02-04 10:30:00,20.74,20.82,20.73,20.76,42700.0,17.2094,17.2758,17.2011,17.226,42700.0
2010-02-04 11:00:00,20.75,20.78,20.71,20.74,37400.0,17.2177,17.2426,17.1845,17.2094,37400.0
2010-02-04 11:30:00,20.74,20.74,20.62,20.7,54300.0,17.2094,17.2094,17.1098,17.1762,54300.0
2010-02-04 12:00:00,20.7,20.73,20.64,20.69,59900.0,17.1762,17.2011,17.1264,17.1679,59900.0
2010-02-04 12:30:00,20.69,20.71,20.62,20.67,27300.0,17.1679,17.1845,17.1098,17.1513,27300.0
2010-02-04 13:00:00,20.66,20.67,20.62,20.64,13300.0,17.143,17.1513,17.1098,17.1264,13300.0
2010-02-04 13:30:00,20.66,20.67,20.61,20.62,17600.0,17.143,17.1513,17.1015,17.1098,17600.0
2010-02-04 14:00:00,20.61,20.66,20.6,20.64,21100.0,17.1015,17.143,17.0932,17.1264,21100.0
2010-02-04 14:30:00,20.64,20.68,20.63,20.66,28500.0,17.1264,17.1596,17.1181,17.143,28500.0
2010-02-04 15:00:00,20.65,20.65,20.51,20.55,85400.0,17.1347,17.1347,17.0185,17.0517,85400.0
2010-02-04 15:30:00,20.53,20.57,20.48,20.54,279600.0,17.0351,17.0683,16.9936,17.0434,279600.0
2010-02-05 09:30:00,20.41,20.45,20.25,20.25,489800.0,16.9356,16.9688,16.8028,16.8028,489800.0
2010-02-05 10:00:00,20.26,20.28,20.1,20.23,248200.0,16.8111,16.8277,16.6783,16.7862,248200.0
2010-02-05 10:30:00,20.22,20.28,20.21,20.23,46300.0,16.7779,16.8277,16.7696,16.7862,46300.0
2010-02-05 11:00:00,20.23,20.25,20.18,20.19,70300.0,16.7862,16.8028,16.7447,16.753,70300.0
2010-02-05 11:30:00,20.18,20.2,20.05,20.09,63000.0,16.7447,16.7613,16.6368,16.67,63000.0
2010-02-05 12:00:00,20.09,20.17,20.06,20.16,79600.0,16.67,16.7364,16.6451,16.7281,79600.0
2010-02-05 12:30:00,20.13,20.15,20.07,20.1,51200.0,16.7032,16.7198,16.6534,16.6783,51200.0
2010-02-05 13:00:00,20.1,20.1,19.88,19.94,237400.0,16.6783,16.6783,16.4958,16.5456,237400.0
2010-02-05 13:30:00,19.94,19.94,19.78,19.78,111600.0,16.5456,16.5456,16.4128,16.4128,111600.0
2010-02-05 14:00:00,19.78,19.92,19.78,19.9,143400.0,16.4128,16.529,16.4128,16.5124,143400.0
2010-02-05 14:30:00,19.9,19.95,19.86,19.92,23100.0,16.5124,16.5539,16.4792,16.529,23100.0
2010-02-05 15:00:00,19.94,20.24,19.93,20.15,220400.0,16.5456,16.7945,16.5373,16.7198,220400.0
2010-02-05 15:30:00,20.16,20.32,20.11,20.3,222100.0,16.7281,16.8609,16.6866,16.8443,222100.0
2010-02-08 09:30:00,20.5,20.5,20.35,20.43,131900.0,17.0102,17.0102,16.8858,16.9522,131900.0
2010-02-08 10:00:00,20.43,20.52,20.42,20.47,98800.0,16.9522,17.0268,16.9439,16.9853,98800.0
2010-02-08 10:30:00,20.46,20.55,20.44,20.55,33400.0,16.977,17.0517,16.9605,17.0517,33400.0
2010-02-08 11:00:00,20.56,20.62,20.55,20.55,95500.0,17.06,17.1098,17.0517,17.0517,95500.0
2010-02-08 11:30:00,20.56,20.58,20.5,20.53,187600.0,17.06,17.0766,17.0102,17.0351,187600.0
2010-02-08 12:00:00,20.52,20.58,20.49,20.58,66600.0,17.0268,17.0766,17.0019,17.0766,66600.0
2010-02-08 12:30:00,20.58,20.6,20.56,20.57,25300.0,17.0766,17.0932,17.06,17.0683,25300.0
2010-02-08 13:00:00,20.56,20.57,20.48,20.5,28900.0,17.06,17.0683,16.9936,17.0102,28900.0
2010-02-08 13:30:00,20.5,20.52,20.44,20.45,27300.0,17.0102,17.0268,16.9605,16.9688,27300.0
2010-02-08 14:00:00,20.46,20.52,20.46,20.52,26500.0,16.977,17.0268,16.977,17.0268,26500.0
2010-02-08 14:30:00,20.52,20.52,20.45,20.46,47200.0,17.0268,17.0268,16.9688,16.977,47200.0
2010-02-08 15:00:00,20.46,20.47,20.39,20.4,35800.0,16.977,16.9853,16.919,16.9273,35800.0
2010-02-08 15:30:00,20.41,20.45,20.33,20.36,112500.0,16.9356,16.9688,16.8692,16.8941,112500.0
2010-02-09 09:30:00,20.68,20.8,20.68,20.73,63200.0,17.1596,17.2592,17.1596,17.2011,63200.0
2010-02-09 10:00:00,20.72,20.84,20.72,20.8,68000.0,17.1928,17.2924,17.1928,17.2592,68000.0
2010-02-09 10:30:00,20.79,20.82,20.65,20.68,189000.0,17.2509,17.2758,17.1347,17.1596,189000.0
2010-02-09 11:00:00,20.66,20.66,20.56,20.58,61000.0,17.143,17.143,17.06,17.0766,61000.0
2010-02-09 11:30:00,20.58,20.85,20.58,20.81,82200.0,17.0766,17.3007,17.0766,17.2675,82200.0
2010-02-09 12:00:00,20.8,20.97,20.8,20.95,140800.0,17.2592,17.4002,17.2592,17.3836,140800.0
2010-02-09 12:30:00,20.95,20.96,20.82,20.9,103300.0,17.3836,17.3919,17.2758,17.3421,103300.0
2010-02-09 13:00:00,20.89,20.95,20.86,20.89,49800.0,17.3338,17.3836,17.309,17.3338,49800.0
2010-02-09 13:30:00,20.9,20.93,20.85,20.91,31300.0,17.3421,17.367,17.3007,17.3504,31300.0
2010-02-09 14:00:00,20.91,20.93,20.84,20.85,26500.0,17.3504,17.367,17.2924,17.3007,26500.0
2010-02-09 14:30:00,20.86,20.91,20.82,20.83,22800.0,17.309,17.3504,17.2758,17.2841,22800.0
2010-02-09 15:00:00,20.84,20.95,20.83,20.94,29400.0,17.2924,17.3836,17.2841,17.3753,29400.0
2010-02-09 15:30:00,20.95,20.95,20.8,20.88,93400.0,17.3836,17.3836,17.2592,17.3256,93400.0
2010-02-10 09:30:00,20.72,20.79,20.54,20.66,230400.0,17.1928,17.2509,17.0434,17.143,230400.0
2010-02-10 10:00:00,20.66,20.66,20.48,20.52,106300.0,17.143,17.143,16.9936,17.0268,106300.0
2010-02-10 10:30:00,20.52,20.62,20.47,20.6,50000.0,17.0268,17.1098,16.9853,17.0932,50000.0
2010-02-10 11:00:00,20.6,20.61,20.54,20.61,91000.0,17.0932,17.1015,17.0434,17.1015,91000.0
2010-02-10 11:30:00,20.61,20.63,20.58,20.58,9800.0,17.1015,17.1181,17.0766,17.0766,9800.0
2010-02-10 12:00:00,20.58,20.7,20.57,20.68,14400.0,17.0766,17.1762,17.0683,17.1596,14400.0
2010-02-10 12:30:00,20.71,20.74,20.68,20.68,16000.0,17.1845,17.2094,17.1596,17.1596,16000.0
2010-02-10 13:00:00,20.68,20.76,20.68,20.76,33400.0,17.1596,17.226,17.1596,17.226,33400.0
2010-02-10 13:30:00,20.76,20.76,20.71,20.71,17000.0,17.226,17.226,17.1845,17.1845,17000.0
2010-02-10 14:00:00,20.73,20.73,20.7,20.72,11900.0,17.2011,17.2011,17.1762,17.1928,11900.0
2010-02-10 14:30:00,20.72,20.72,20.66,20.71,17900.0,17.1928,17.1928,17.143,17.1845,17900.0
2010-02-10 15:00:00,20.71,20.72,20.65,20.7,31800.0,17.1845,17.1928,17.1347,17.1762,31800.0
2010-02-10 15:30:00,20.7,20.71,20.61,20.63,77200.0,17.1762,17.1845,17.1015,17.1181,77200.0
2010-02-11 09:30:00,20.93,20.93,20.79,20.9,131600.0,17.367,17.367,17.2509,17.3421,131600.0
2010-02-11 10:00:00,20.88,20.95,20.79,20.92,138900.0,17.3256,17.3836,17.2509,17.3587,138900.0
2010-02-11 10:30:00,20.93,20.94,20.79,20.81,40400.0,17.367,17.3753,17.2509,17.2675,40400.0
2010-02-11 11:00:00,20.85,20.99,20.83,20.99,26800.0,17.3007,17.4168,17.2841,17.4168,26800.0
2010-02-11 11:30:00,20.99,21.12,20.93,21.07,80400.0,17.4168,17.5247,17.367,17.4832,80400.0
2010-02-11 12:00:00,21.07,21.15,21.07,21.08,23600.0,17.4832,17.5496,17.4832,17.4915,23600.0
2010-02-11 12:30:00,21.08,21.13,21.08,21.11,13000.0,17.4915,17.533,17.4915,17.5164,13000.0
2010-02-11 13:00:00,21.11,21.19,21.1,21.17,25700.0,17.5164,17.5828,17.5081,17.5662,25700.0
2010-02-11 13:30:00,21.16,21.2,21.14,21.17,10600.0,17.5579,17.5911,17.5413,17.5662,10600.0
2010-02-11 14:00:00,21.15,21.2,21.15,21.19,35000.0,17.5496,17.5911,17.5496,17.5828,35000.0
2010-02-11 14:30:00,21.2,21.21,21.1,21.13,30000.0,17.5911,17.5994,17.5081,17.533,30000.0
2010-02-11 15:00:00,21.13,21.2,21.12,21.17,86500.0,17.533,17.5911,17.5247,17.5662,86500.0
2010-02-11 15:30:00,21.16,21.18,21.12,21.16,112800.0,17.5579,17.5745,17.5247,17.5579,112800.0
2010-02-12 09:30:00,20.94,20.94,20.81,20.87,109900.0,17.3753,17.3753,17.2675,17.3173,109900.0
2010-02-12 10:00:00,20.86,20.93,20.78,20.9,177500.0,17.309,17.367,17.2426,17.3421,177500.0
2010-02-12 10:30:00,20.9,20.91,20.83,20.83,30100.0,17.3421,17.3504,17.2841,17.2841,30100.0
2010-02-12 11:00:00,20.85,20.92,20.83,20.9,20400.0,17.3007,17.3587,17.2841,17.3421,20400.0
2010-02-12 11:30:00,20.9,20.94,20.87,20.93,11800.0,17.3421,17.3753,17.3173,17.367,11800.0
2010-02-12 12:00:00,20.94,21.06,20.93,21.01,161200.0,17.3753,17.4749,17.367,17.4334,161200.0
2010-02-12 12:30:00,21.02,21.03,20.97,20.98,13200.0,17.4417,17.45,17.4002,17.4085,13200.0
2010-02-12 13:00:00,20.99,20.99,20.89,20.91,48400.0,17.4168,17.4168,17.3338,17.3504,48400.0
2010-02-12 13:30:00,20.9,20.94,20.87,20.93,11900.0,17.3421,17.3753,17.3173,17.367,11900.0
2010-02-12 14:00:00,20.92,21.07,20.91,21.06,27500.0,17.3587,17.4832,17.3504,17.4749,27500.0
2010-02-12 14:30:00,21.06,21.06,20.96,21.0,61500.0,17.4749,17.4749,17.3919,17.4251,61500.0
2010-02-12 15:00:00,20.98,20.99,20.94,20.95,20600.0,17.4085,17.4168,17.3753,17.3836,20600.0
2010-02-12 15:30:00,20.94,21.06,20.89,21.06,64800.0,17.3753,17.4749,17.3338,17.4749,64800.0
2010-02-16 09:30:00,21.25,21.25,21.11,21.18,79700.0,17.6326,17.6326,17.5164,17.5745,79700.0
2010-02-16 10:00:00,21.18,21.21,21.11,21.19,43600.0,17.5745,17.5994,17.5164,17.5828,43600.0
2010-02-16 10:30:00,21.2,21.28,21.19,21.24,41200.0,17.5911,17.6575,17.5828,17.6243,41200.0
2010-02-16 11:00:00,21.22,21.31,21.2,21.31,68900.0,17.6077,17.6824,17.5911,17.6824,68900.0
2010-02-16 11:30:00,21.31,21.37,21.3,21.33,82300.0,17.6824,17.7321,17.6741,17.6989,82300.0
2010-02-16 12:00:00,21.35,21.37,21.33,21.35,71500.0,17.7155,17.7321,17.6989,17.7155,71500.0
2010-02-16 12:30:00,21.36,21.36,21.29,21.31,50700.0,17.7238,17.7238,17.6658,17.6824,50700.0
2010-02-16 13:00:00,21.31,21.37,21.3,21.31,31200.0,17.6824,17.7321,17.6741,17.6824,31200.0
2010-02-16 13:30:00,21.32,21.33,21.29,21.32,24000.0,17.6906,17.6989,17.6658,17.6906,24000.0
2010-02-16 14:00:00,21.33,21.33,21.29,21.31,24500.0,17.6989,17.6989,17.6658,17.6824,24500.0
2010-02-16 14:30:00,21.32,21.33,21.28,21.32,43900.0,17.6906,17.6989,17.6575,17.6906,43900.0
2010-02-16 15:00:00,21.33,21.37,21.32,21.37,21400.0,17.6989,17.7321,17.6906,17.7321,21400.0
2010-02-16 15:30:00,21.36,21.44,21.36,21.41,171500.0,17.7238,17.7902,17.7238,17.7653,171500.0
2010-02-17 09:30:00,21.42,21.53,21.42,21.46,107900.0,17.7736,17.8649,17.7736,17.8068,107900.0
2010-02-17 10:00:00,21.46,21.52,21.45,21.5,99500.0,17.8068,17.8566,17.7985,17.84,99500.0
2010-02-17 10:30:00,21.51,21.54,21.46,21.49,31300.0,17.8483,17.8732,17.8068,17.8317,31300.0
2010-02-17 11:00:00,21.48,21.49,21.42,21.44,20000.0,17.8234,17.8317,17.7736,17.7902,20000.0
2010-02-17 11:30:00,21.41,21.45,21.37,21.44,43000.0,17.7653,17.7985,17.7321,17.7902,43000.0
2010-02-17 12:00:00,21.44,21.47,21.43,21.46,11500.0,17.7902,17.8151,17.7819,17.8068,11500.0
2010-02-17 12:30:00,21.46,21.47,21.45,21.47,13000.0,17.8068,17.8151,17.7985,17.8151,13000.0
2010-02-17 13:00:00,21.51,21.51,21.48,21.51,18000.0,17.8483,17.8483,17.8234,17.8483,18000.0
2010-02-17 13:30:00,21.51,21.51,21.46,21.48,23700.0,17.8483,17.8483,17.8068,17.8234,23700.0
2010-02-17 14:00:00,21.49,21.49,21.43,21.47,20900.0,17.8317,17.8317,17.7819,17.8151,20900.0
2010-02-17 14:30:00,21.46,21.51,21.45,21.51,33300.0,17.8068,17.8483,17.7985,17.8483,33300.0
2010-02-17 15:00:00,21.51,21.51,21.47,21.5,16500.0,17.8483,17.8483,17.8151,17.84,16500.0
2010-02-17 15:30:00,21.5,21.54,21.49,21.52,36800.0,17.84,17.8732,17.8317,17.8566,36800.0
2010-02-18 09:30:00,21.32,21.42,21.25,21.4,62600.0,17.6906,17.7736,17.6326,17.757,62600.0
2010-02-18 10:00:00,21.4,21.44,21.33,21.34,21300.0,17.757,17.7902,17.6989,17.7072,21300.0
2010-02-18 10:30:00,21.33,21.43,21.31,21.43,90200.0,17.6989,17.7819,17.6824,17.7819,90200.0
2010-02-18 11:00:00,21.44,21.44,21.37,21.4,17800.0,17.7902,17.7902,17.7321,17.757,17800.0
2010-02-18 11:30:00,21.39,21.43,21.35,21.41,12300.0,17.7487,17.7819,17.7155,17.7653,12300.0
2010-02-18 12:00:00,21.41,21.43,21.4,21.43,10500.0,17.7653,17.7819,17.757,17.7819,10500.0
2010-02-18 12:30:00,21.42,21.43,21.39,21.4,15700.0,17.7736,17.7819,17.7487,17.757,15700.0
2010-02-18 13:00:00,21.41,21.43,21.4,21.41,33600.0,17.7653,17.7819,17.757,17.7653,33600.0
2010-02-18 13:30:00,21.41,21.43,21.41,21.42,12100.0,17.7653,17.7819,17.7653,17.7736,12100.0
2010-02-18 14:00:00,21.43,21.49,21.43,21.48,25700.0,17.7819,17.8317,17.7819,17.8234,25700.0
2010-02-18 14:30:00,21.48,21.52,21.48,21.52,56700.0,17.8234,17.8566,17.8234,17.8566,56700.0
2010-02-18 15:00:00,21.53,21.55,21.51,21.54,37000.0,17.8649,17.8815,17.8483,17.8732,37000.0
2010-02-18 15:30:00,21.53,21.57,21.52,21.53,84300.0,17.8649,17.8981,17.8566,17.8649,84300.0
2010-02-19 09:30:00,21.15,21.26,21.11,21.25,339900.0,17.5496,17.6409,17.5164,17.6326,339900.0
2010-02-19 10:00:00,21.24,21.31,21.2,21.31,108300.0,17.6243,17.6824,17.5911,17.6824,108300.0
2010-02-19 10:30:00,21.3,21.35,21.28,21.33,137100.0,17.6741,17.7155,17.6575,17.6989,137100.0
2010-02-19 11:00:00,21.33,21.35,21.32,21.33,108300.0,17.6989,17.7155,17.6906,17.6989,108300.0
2010-02-19 11:30:00,21.33,21.37,21.31,21.37,10900.0,17.6989,17.7321,17.6824,17.7321,10900.0
2010-02-19 12:00:00,21.36,21.41,21.34,21.39,57100.0,17.7238,17.7653,17.7072,17.7487,57100.0
2010-02-19 12:30:00,21.4,21.42,21.39,21.42,39900.0,17.757,17.7736,17.7487,17.7736,39900.0
2010-02-19 13:00:00,21.43,21.47,21.41,21.41,336800.0,17.7819,17.8151,17.7653,17.7653,336800.0
2010-02-19 13:30:00,21.42,21.45,21.37,21.39,94200.0,17.7736,17.7985,17.7321,17.7487,94200.0
2010-02-19 14:00:00,21.39,21.4,21.37,21.39,67500.0,17.7487,17.757,17.7321,17.7487,67500.0
2010-02-19 14:30:00,21.39,21.44,21.39,21.41,47800.0,17.7487,17.7902,17.7487,17.7653,47800.0
2010-02-19 15:00:00,21.41,21.42,21.35,21.38,99100.0,17.7653,17.7736,17.7155,17.7404,99100.0
2010-02-19 15:30:00,21.39,21.41,21.33,21.33,124300.0,17.7487,17.7653,17.6989,17.6989,124300.0
2010-02-22 09:30:00,21.26,21.32,21.15,21.2,140600.0,17.6409,17.6906,17.5496,17.5911,140600.0
2010-02-22 10:00:00,21.2,21.21,21.13,21.18,90300.0,17.5911,17.5994,17.533,17.5745,90300.0
2010-02-22 10:30:00,21.19,21.24,21.15,21.15,639100.0,17.5828,17.6243,17.5496,17.5496,639100.0
2010-02-22 11:00:00,21.16,21.2,21.14,21.18,182200.0,17.5579,17.5911,17.5413,17.5745,182200.0
2010-02-22 11:30:00,21.19,21.2,21.14,21.17,47400.0,17.5828,17.5911,17.5413,17.5662,47400.0
2010-02-22 12:00:00,21.16,21.19,21.15,21.15,56700.0,17.5579,17.5828,17.5496,17.5496,56700.0
2010-02-22 12:30:00,21.16,21.18,21.16,21.18,12800.0,17.5579,17.5745,17.5579,17.5745,12800.0
2010-02-22 13:00:00,21.18,21.18,21.15,21.16,16500.0,17.5745,17.5745,17.5496,17.5579,16500.0
2010-02-22 13:30:00,21.16,21.19,21.14,21.15,16100.0,17.5579,17.5828,17.5413,17.5496,16100.0
2010-02-22 14:00:00,21.16,21.2,21.15,21.2,15100.0,17.5579,17.5911,17.5496,17.5911,15100.0
2010-02-22 14:30:00,21.2,21.24,21.18,21.23,15300.0,17.5911,17.6243,17.5745,17.616,15300.0
2010-02-22 15:00:00,21.22,21.26,21.21,21.24,29500.0,17.6077,17.6409,17.5994,17.6243,29500.0
2010-02-22 15:30:00,21.23,21.23,21.14,21.18,110500.0,17.616,17.616,17.5413,17.5745,110500.0
2010-02-23 09:30:00,21.11,21.16,21.07,21.09,105700.0,17.5164,17.5579,17.4832,17.4998,105700.0
2010-02-23 10:00:00,21.07,21.07,20.83,20.86,164600.0,17.4832,17.4832,17.2841,17.309,164600.0
2010-02-23 10:30:00,20.87,20.93,20.83,20.93,74200.0,17.3173,17.367,17.2841,17.367,74200.0
2010-02-23 11:00:00,20.92,20.95,20.85,20.85,37000.0,17.3587,17.3836,17.3007,17.3007,37000.0
2010-02-23 11:30:00,20.85,20.9,20.85,20.85,53600.0,17.3007,17.3421,17.3007,17.3007,53600.0
2010-02-23 12:00:00,20.85,20.87,20.77,20.78,130500.0,17.3007,17.3173,17.2343,17.2426,130500.0
2010-02-23 12:30:00,20.79,20.8,20.75,20.77,55200.0,17.2509,17.2592,17.2177,17.2343,55200.0
2010-02-23 13:00:00,20.78,20.8,20.75,20.8,33500.0,17.2426,17.2592,17.2177,17.2592,33500.0
2010-02-23 13:30:00,20.8,20.8,20.75,20.76,26600.0,17.2592,17.2592,17.2177,17.226,26600.0
2010-02-23 14:00:00,20.76,20.78,20.73,20.73,44100.0,17.226,17.2426,17.2011,17.2011,44100.0
2010-02-23 14:30:00,20.73,20.8,20.71,20.78,32700.0,17.2011,17.2592,17.1845,17.2426,32700.0
2010-02-23 15:00:00,20.78,20.83,20.76,20.8,55000.0,17.2426,17.2841,17.226,17.2592,55000.0
2010-02-23 15:30:00,20.78,20.81,20.72,20.74,87700.0,17.2426,17.2675,17.1928,17.2094,87700.0
2010-02-24 09:30:00,21.02,21.16,21.02,21.1,70700.0,17.4417,17.5579,17.4417,17.5081,70700.0
2010-02-24 10:00:00,21.09,21.1,21.0,21.02,50600.0,17.4998,17.5081,17.4251,17.4417,50600.0
2010-02-24 10:30:00,21.02,21.2,20.99,21.15,109700.0,17.4417,17.5911,17.4168,17.5496,109700.0
2010-02-24 11:00:00,21.16,21.2,21.1,21.13,33000.0,17.5579,17.5911,17.5081,17.533,33000.0
2010-02-24 11:30:00,21.12,21.14,21.1,21.12,20000.0,17.5247,17.5413,17.5081,17.5247,20000.0
2010-02-24 12:00:00,21.12,21.16,21.1,21.11,19300.0,17.5247,17.5579,17.5081,17.5164,19300.0
2010-02-24 12:30:00,21.12,21.15,21.1,21.11,20200.0,17.5247,17.5496,17.5081,17.5164,20200.0
2010-02-24 13:00:00,21.11,21.19,21.09,21.16,33300.0,17.5164,17.5828,17.4998,17.5579,33300.0
2010-02-24 13:30:00,21.16,21.19,21.13,21.16,9800.0,17.5579,17.5828,17.533,17.5579,9800.0
2010-02-24 14:00:00,21.16,21.16,21.1,21.11,26800.0,17.5579,17.5579,17.5081,17.5164,26800.0
2010-02-24 14:30:00,21.1,21.1,21.05,21.08,37200.0,17.5081,17.5081,17.4666,17.4915,37200.0
2010-02-24 15:00:00,21.08,21.13,21.08,21.09,20700.0,17.4915,17.533,17.4915,17.4998,20700.0
2010-02-24 15:30:00,21.09,21.15,21.08,21.12,107000.0,17.4998,17.5496,17.4915,17.5247,107000.0
2010-02-25 09:30:00,20.84,20.84,20.7,20.83,146200.0,17.2924,17.2924,17.1762,17.2841,146200.0
2010-02-25 10:00:00,20.83,20.83,20.74,20.78,46400.0,17.2841,17.2841,17.2094,17.2426,46400.0
2010-02-25 10:30:00,20.77,20.81,20.76,20.8,27000.0,17.2343,17.2675,17.226,17.2592,27000.0
2010-02-25 11:00:00,20.8,20.81,20.78,20.78,46200.0,17.2592,17.2675,17.2426,17.2426,46200.0
2010-02-25 11:30:00,20.77,20.77,20.7,20.71,38400.0,17.2343,17.2343,17.1762,17.1845,38400.0
2010-02-25 12:00:00,20.71,20.76,20.7,20.75,10400.0,17.1845,17.226,17.1762,17.2177,10400.0
2010-02-25 12:30:00,20.76,20.8,20.72,20.73,73600.0,17.226,17.2592,17.1928,17.2011,73600.0
2010-02-25 13:00:00,20.74,20.83,20.71,20.81,187800.0,17.2094,17.2841,17.1845,17.2675,187800.0
2010-02-25 13:30:00,20.81,20.92,20.81,20.92,29500.0,17.2675,17.3587,17.2675,17.3587,29500.0
2010-02-25 14:00:00,20.94,20.96,20.88,20.9,65100.0,17.3753,17.3919,17.3256,17.3421,65100.0
2010-02-25 14:30:00,20.9,20.98,20.9,20.98,36500.0,17.3421,17.4085,17.3421,17.4085,36500.0
2010-02-25 15:00:00,20.98,21.03,20.91,20.98,81400.0,17.4085,17.45,17.3504,17.4085,81400.0
2010-02-25 15:30:00,20.96,21.09,20.96,21.09,78000.0,17.3919,17.4998,17.3919,17.4998,78000.0
2010-02-26 09:30:00,21.4,21.45,21.25,21.31,97600.0,17.757,17.7985,17.6326,17.6824,97600.0
2010-02-26 10:00:00,21.3,21.35,21.23,21.34,113500.0,17.6741,17.7155,17.616,17.7072,113500.0
2010-02-26 10:30:00,21.35,21.41,21.33,21.37,61200.0,17.7155,17.7653,17.6989,17.7321,61200.0
2010-02-26 11:00:00,21.35,21.42,21.33,21.39,29000.0,17.7155,17.7736,17.6989,17.7487,29000.0
2010-02-26 11:30:00,21.39,21.42,21.37,21.37,19500.0,17.7487,17.7736,17.7321,17.7321,19500.0
2010-02-26 12:00:00,21.38,21.4,21.34,21.36,24400.0,17.7404,17.757,17.7072,17.7238,24400.0
2010-02-26 12:30:00,21.36,21.38,21.33,21.36,33900.0,17.7238,17.7404,17.6989,17.7238,33900.0
2010-02-26 13:00:00,21.36,21.38,21.34,21.37,22000.0,17.7238,17.7404,17.7072,17.7321,22000.0
2010-02-26 13:30:00,21.37,21.41,21.35,21.38,97200.0,17.7321,17.7653,17.7155,17.7404,97200.0
2010-02-26 14:00:00,21.39,21.42,21.37,21.42,26300.0,17.7487,17.7736,17.7321,17.7736,26300.0
2010-02-26 14:30:00,21.42,21.43,21.37,21.41,44700.0,17.7736,17.7819,17.7321,17.7653,44700.0
2010-02-26 15:00:00,21.42,21.44,21.4,21.4,63400.0,17.7736,17.7902,17.757,17.757,63400.0
2010-02-26 15:30:00,21.4,21.44,21.37,21.38,82800.0,17.757,17.7902,17.7321,17.7404,82800.0
2010-03-01 09:30:00,21.68,21.72,21.64,21.64,170900.0,17.9894,18.0226,17.9562,17.9562,170900.0
2010-03-01 10:00:00,21.62,21.75,21.61,21.71,97700.0,17.9396,18.0474,17.9313,18.0143,97700.0
2010-03-01 10:30:00,21.71,21.73,21.65,21.72,63300.0,18.0143,18.0309,17.9645,18.0226,63300.0
2010-03-01 11:00:00,21.72,21.74,21.7,21.74,100600.0,18.0226,18.0392,18.006,18.0392,100600.0
2010-03-01 11:30:00,21.74,21.78,21.73,21.77,75000.0,18.0392,18.0723,18.0309,18.064,75000.0
2010-03-01 12:00:00,21.77,21.79,21.76,21.77,28100.0,18.064,18.0806,18.0557,18.064,28100.0
2010-03-01 12:30:00,21.77,21.78,21.77,21.77,11400.0,18.064,18.0723,18.064,18.064,11400.0
2010-03-01 13:00:00,21.77,21.77,21.72,21.76,59600.0,18.064,18.064,18.0226,18.0557,59600.0
2010-03-01 13:30:00,21.77,21.77,21.75,21.76,18700.0,18.064,18.064,18.0474,18.0557,18700.0
2010-03-01 14:00:00,21.77,21.8,21.75,21.75,30000.0,18.064,18.0889,18.0474,18.0474,30000.0
2010-03-01 14:30:00,21.75,21.76,21.72,21.75,39300.0,18.0474,18.0557,18.0226,18.0474,39300.0
2010-03-01 15:00:00,21.75,21.76,21.72,21.73,54900.0,18.0474,18.0557,18.0226,18.0309,54900.0
2010-03-01 15:30:00,21.73,21.79,21.73,21.76,70500.0,18.0309,18.0806,18.0309,18.0557,70500.0
2010-03-02 09:30:00,22.01,22.08,21.93,21.97,253500.0,18.2632,18.3213,18.1968,18.23,253500.0
2010-03-02 10:00:00,21.98,22.0,21.92,21.96,58200.0,18.2383,18.2549,18.1885,18.2217,58200.0
2010-03-02 10:30:00,21.97,22.01,21.95,22.0,99100.0,18.23,18.2632,18.2134,18.2549,99100.0
2010-03-02 11:00:00,22.0,22.04,21.98,22.04,127300.0,18.2549,18.2881,18.2383,18.2881,127300.0
2010-03-02 11:30:00,22.03,22.04,21.99,21.99,56200.0,18.2798,18.2881,18.2466,18.2466,56200.0
2010-03-02 12:00:00,22.0,22.01,21.99,21.99,27500.0,18.2549,18.2632,18.2466,18.2466,27500.0
2010-03-02 12:30:00,21.99,22.03,21.98,22.03,21500.0,18.2466,18.2798,18.2383,18.2798,21500.0
2010-03-02 13:00:00,22.03,22.05,22.03,22.05,32600.0,18.2798,18.2964,18.2798,18.2964,32600.0
2010-03-02 13:30:00,22.05,22.09,22.03,22.09,29800.0,18.2964,18.3296,18.2798,18.3296,29800.0
2010-03-02 14:00:00,22.1,22.1,22.05,22.05,35700.0,18.3379,18.3379,18.2964,18.2964,35700.0
2010-03-02 14:30:00,22.04,22.04,21.98,21.98,24300.0,18.2881,18.2881,18.2383,18.2383,24300.0
2010-03-02 15:00:00,21.99,22.0,21.93,21.95,63700.0,18.2466,18.2549,18.1968,18.2134,63700.0
2010-03-02 15:30:00,21.94,21.99,21.92,21.97,136400.0,18.2051,18.2466,18.1885,18.23,136400.0
2010-03-03 09:30:00,22.2,22.31,22.17,22.31,166700.0,18.4208,18.5121,18.396,18.5121,166700.0
2010-03-03 10:00:00,22.33,22.35,22.28,22.3,125000.0,18.5287,18.5453,18.4872,18.5038,125000.0
2010-03-03 10:30:00,22.3,22.37,22.29,22.35,48200.0,18.5038,18.5619,18.4955,18.5453,48200.0
2010-03-03 11:00:00,22.36,22.41,22.35,22.38,61300.0,18.5536,18.5951,18.5453,18.5702,61300.0
2010-03-03 11:30:00,22.38,22.41,22.38,22.4,51500.0,18.5702,18.5951,18.5702,18.5868,51500.0
2010-03-03 12:00:00,22.41,22.41,22.36,22.38,43700.0,18.5951,18.5951,18.5536,18.5702,43700.0
2010-03-03 12:30:00,22.38,22.38,22.33,22.36,142500.0,18.5702,18.5702,18.5287,18.5536,142500.0
2010-03-03 13:00:00,22.36,22.39,22.33,22.33,23700.0,18.5536,18.5785,18.5287,18.5287,23700.0
2010-03-03 13:30:00,22.34,22.36,22.33,22.36,15500.0,18.537,18.5536,18.5287,18.5536,15500.0
2010-03-03 14:00:00,22.36,22.38,22.29,22.29,87700.0,18.5536,18.5702,18.4955,18.4955,87700.0
2010-03-03 14:30:00,22.3,22.32,22.18,22.23,113300.0,18.5038,18.5204,18.4042,18.4457,113300.0
2010-03-03 15:00:00,22.22,22.27,22.21,22.26,81300.0,18.4374,18.4789,18.4291,18.4706,81300.0
2010-03-03 15:30:00,22.26,22.34,22.26,22.27,87800.0,18.4706,18.537,18.4706,18.4789,87800.0
2010-03-04 09:30:00,22.4,22.42,22.31,22.37,98500.0,18.5868,18.6034,18.5121,18.5619,98500.0
2010-03-04 10:00:00,22.36,22.4,22.28,22.3,77900.0,18.5536,18.5868,18.4872,18.5038,77900.0
2010-03-04 10:30:00,22.29,22.3,22.22,22.26,32200.0,18.4955,18.5038,18.4374,18.4706,32200.0
2010-03-04 11:00:00,22.24,22.3,22.24,22.29,24300.0,18.454,18.5038,18.454,18.4955,24300.0
2010-03-04 11:30:00,22.3,22.3,22.25,22.28,14600.0,18.5038,18.5038,18.4623,18.4872,14600.0
2010-03-04 12:00:00,22.26,22.31,22.26,22.28,13600.0,18.4706,18.5121,18.4706,18.4872,13600.0
2010-03-04 12:30:00,22.29,22.31,22.27,22.28,17200.0,18.4955,18.5121,18.4789,18.4872,17200.0
2010-03-04 13:00:00,22.29,22.32,22.27,22.3,18300.0,18.4955,18.5204,18.4789,18.5038,18300.0
2010-03-04 13:30:00,22.31,22.31,22.24,22.3,49500.0,18.5121,18.5121,18.454,18.5038,49500.0
2010-03-04 14:00:00,22.29,22.34,22.29,22.34,81200.0,18.4955,18.537,18.4955,18.537,81200.0
2010-03-04 14:30:00,22.34,22.35,22.33,22.35,27600.0,18.537,18.5453,18.5287,18.5453,27600.0
2010-03-04 15:00:00,22.35,22.35,22.32,22.34,25600.0,18.5453,18.5453,18.5204,18.537,25600.0
2010-03-04 15:30:00,22.35,22.42,22.34,22.34,141500.0,18.5453,18.6034,18.537,18.537,141500.0
2010-03-05 09:30:00,22.59,22.64,22.49,22.63,143200.0,18.7445,18.7859,18.6615,18.7776,143200.0
2010-03-05 10:00:00,22.64,22.67,22.59,22.67,132800.0,18.7859,18.8108,18.7445,18.8108,132800.0
2010-03-05 10:30:00,22.67,22.69,22.66,22.68,33300.0,18.8108,18.8274,18.8025,18.8191,33300.0
2010-03-05 11:00:00,22.67,22.71,22.67,22.7,42300.0,18.8108,18.844,18.8108,18.8357,42300.0
2010-03-05 11:30:00,22.7,22.71,22.66,22.68,19100.0,18.8357,18.844,18.8025,18.8191,19100.0
2010-03-05 12:00:00,22.68,22.7,22.67,22.67,39000.0,18.8191,18.8357,18.8108,18.8108,39000.0
2010-03-05 12:30:00,22.66,22.71,22.66,22.71,18100.0,18.8025,18.844,18.8025,18.844,18100.0
2010-03-05 13:00:00,22.71,22.71,22.67,22.69,25900.0,18.844,18.844,18.8108,18.8274,25900.0
2010-03-05 13:30:00,22.68,22.73,22.68,22.72,25300.0,18.8191,18.8606,18.8191,18.8523,25300.0
2010-03-05 14:00:00,22.73,22.73,22.7,22.73,31900.0,18.8606,18.8606,18.8357,18.8606,31900.0
2010-03-05 14:30:00,22.72,22.75,22.72,22.74,23900.0,18.8523,18.8772,18.8523,18.8689,23900.0
2010-03-05 15:00:00,22.75,22.83,22.74,22.78,109500.0,18.8772,18.9436,18.8689,18.9021,109500.0
2010-03-05 15:30:00,22.78,22.84,22.75,22.82,161300.0,18.9021,18.9519,18.8772,18.9353,161300.0
2010-03-08 09:30:00,22.8,22.81,22.71,22.74,229500.0,18.9187,18.927,18.844,18.8689,229500.0
2010-03-08 10:00:00,22.73,22.81,22.72,22.78,94900.0,18.8606,18.927,18.8523,18.9021,94900.0
2010-03-08 10:30:00,22.79,22.8,22.73,22.78,71400.0,18.9104,18.9187,18.8606,18.9021,71400.0
2010-03-08 11:00:00,22.79,22.82,22.72,22.72,69700.0,18.9104,18.9353,18.8523,18.8523,69700.0
2010-03-08 11:30:00,22.72,22.77,22.72,22.75,77000.0,18.8523,18.8938,18.8523,18.8772,77000.0
2010-03-08 12:00:00,22.74,22.77,22.73,22.74,50400.0,18.8689,18.8938,18.8606,18.8689,50400.0
2010-03-08 12:30:00,22.75,22.8,22.74,22.78,204500.0,18.8772,18.9187,18.8689,18.9021,204500.0
2010-03-08 13:00:00,22.78,22.84,22.77,22.79,89500.0,18.9021,18.9519,18.8938,18.9104,89500.0
2010-03-08 13:30:00,22.79,22.8,22.78,22.8,35200.0,18.9104,18.9187,18.9021,18.9187,35200.0
2010-03-08 14:00:00,22.8,22.8,22.75,22.77,78200.0,18.9187,18.9187,18.8772,18.8938,78200.0
2010-03-08 14:30:00,22.78,22.8,22.77,22.78,49100.0,18.9021,18.9187,18.8938,18.9021,49100.0
2010-03-08 15:00:00,22.77,22.8,22.76,22.79,72600.0,18.8938,18.9187,18.8855,18.9104,72600.0
2010-03-08 15:30:00,22.79,22.79,22.76,22.76,101700.0,18.9104,18.9104,18.8855,18.8855,101700.0
2010-03-09 09:30:00,22.48,22.59,22.45,22.57,154800.0,18.6532,18.7445,18.6283,18.7279,154800.0
2010-03-09 10:00:00,22.57,22.64,22.56,22.63,76000.0,18.7279,18.7859,18.7196,18.7776,76000.0
2010-03-09 10:30:00,22.63,22.67,22.61,22.65,153500.0,18.7776,18.8108,18.761,18.7942,153500.0
2010-03-09 11:00:00,22.65,22.65,22.6,22.64,87300.0,18.7942,18.7942,18.7528,18.7859,87300.0
2010-03-09 11:30:00,22.63,22.68,22.63,22.67,101500.0,18.7776,18.8191,18.7776,18.8108,101500.0
2010-03-09 12:00:00,22.67,22.73,22.66,22.71,78800.0,18.8108,18.8606,18.8025,18.844,78800.0
2010-03-09 12:30:00,22.71,22.74,22.69,22.74,97200.0,18.844,18.8689,18.8274,18.8689,97200.0
2010-03-09 13:00:00,22.74,22.76,22.73,22.75,48900.0,18.8689,18.8855,18.8606,18.8772,48900.0
2010-03-09 13:30:00,22.75,22.77,22.71,22.74,215200.0,18.8772,18.8938,18.844,18.8689,215200.0
2010-03-09 14:00:00,22.74,22.76,22.71,22.71,156000.0,18.8689,18.8855,18.844,18.844,156000.0
2010-03-09 14:30:00,22.72,22.74,22.63,22.64,318800.0,18.8523,18.8689,18.7776,18.7859,318800.0
2010-03-09 15:00:00,22.63,22.67,22.54,22.58,154500.0,18.7776,18.8108,18.703,18.7362,154500.0
2010-03-09 15:30:00,22.58,22.66,22.58,22.62,244200.0,18.7362,18.8025,18.7362,18.7693,244200.0
2010-03-10 09:30:00,22.71,22.76,22.63,22.72,95800.0,18.844,18.8855,18.7776,18.8523,95800.0
2010-03-10 10:00:00,22.73,22.8,22.73,22.76,94200.0,18.8606,18.9187,18.8606,18.8855,94200.0
2010-03-10 10:30:00,22.77,22.83,22.77,22.8,91000.0,18.8938,18.9436,18.8938,18.9187,91000.0
2010-03-10 11:00:00,22.8,22.84,22.8,22.83,58300.0,18.9187,18.9519,18.9187,18.9436,58300.0
2010-03-10 11:30:00,22.83,22.83,22.77,22.8,32800.0,18.9436,18.9436,18.8938,18.9187,32800.0
2010-03-10 12:00:00,22.8,22.81,22.68,22.68,138400.0,18.9187,18.927,18.8191,18.8191,138400.0
2010-03-10 12:30:00,22.66,22.71,22.64,22.71,37100.0,18.8025,18.844,18.7859,18.844,37100.0
2010-03-10 13:00:00,22.71,22.75,22.68,22.72,74500.0,18.844,18.8772,18.8191,18.8523,74500.0
2010-03-10 13:30:00,22.72,22.73,22.69,22.7,57700.0,18.8523,18.8606,18.8274,18.8357,57700.0
2010-03-10 14:00:00,22.69,22.78,22.68,22.78,81500.0,18.8274,18.9021,18.8191,18.9021,81500.0
2010-03-10 14:30:00,22.77,22.81,22.76,22.77,76600.0,18.8938,18.927,18.8855,18.8938,76600.0
2010-03-10 15:00:00,22.76,22.8,22.75,22.76,147400.0,18.8855,18.9187,18.8772,18.8855,147400.0
2010-03-10 15:30:00,22.75,22.81,22.74,22.77,229900.0,18.8772,18.927,18.8689,18.8938,229900.0
2010-03-11 09:30:00,22.69,22.69,22.48,22.49,125900.0,18.8274,18.8274,18.6532,18.6615,125900.0
2010-03-11 10:00:00,22.5,22.57,22.46,22.57,203100.0,18.6698,18.7279,18.6366,18.7279,203100.0
2010-03-11 10:30:00,22.56,22.6,22.56,22.6,59500.0,18.7196,18.7528,18.7196,18.7528,59500.0
2010-03-11 11:00:00,22.6,22.6,22.53,22.54,106200.0,18.7528,18.7528,18.6947,18.703,106200.0
2010-03-11 11:30:00,22.54,22.55,22.5,22.53,189600.0,18.703,18.7113,18.6698,18.6947,189600.0
2010-03-11 12:00:00,22.53,22.53,22.47,22.49,92800.0,18.6947,18.6947,18.6449,18.6615,92800.0
2010-03-11 12:30:00,22.49,22.55,22.48,22.55,39900.0,18.6615,18.7113,18.6532,18.7113,39900.0
2010-03-11 13:00:00,22.55,22.56,22.54,22.55,21000.0,18.7113,18.7196,18.703,18.7113,21000.0
2010-03-11 13:30:00,22.55,22.58,22.54,22.57,53100.0,18.7113,18.7362,18.703,18.7279,53100.0
2010-03-11 14:00:00,22.57,22.57,22.52,22.52,49300.0,18.7279,18.7279,18.6864,18.6864,49300.0
2010-03-11 14:30:00,22.52,22.55,22.52,22.55,14200.0,18.6864,18.7113,18.6864,18.7113,14200.0
2010-03-11 15:00:00,22.55,22.63,22.54,22.6,22300.0,18.7113,18.7776,18.703,18.7528,22300.0
2010-03-11 15:30:00,22.61,22.67,22.58,22.64,142100.0,18.761,18.8108,18.7362,18.7859,142100.0
2010-03-12 09:30:00,22.67,22.72,22.61,22.67,58600.0,18.8108,18.8523,18.761,18.8108,58600.0
2010-03-12 10:00:00,22.68,22.69,22.52,22.57,64700.0,18.8191,18.8274,18.6864,18.7279,64700.0
2010-03-12 10:30:00,22.57,22.61,22.55,22.57,52600.0,18.7279,18.761,18.7113,18.7279,52600.0
2010-03-12 11:00:00,22.57,22.63,22.56,22.61,74700.0,18.7279,18.7776,18.7196,18.761,74700.0
2010-03-12 11:30:00,22.6,22.61,22.57,22.57,30500.0,18.7528,18.761,18.7279,18.7279,30500.0
2010-03-12 12:00:00,22.57,22.6,22.56,22.6,42900.0,18.7279,18.7528,18.7196,18.7528,42900.0
2010-03-12 12:30:00,22.6,22.6,22.55,22.6,48600.0,18.7528,18.7528,18.7113,18.7528,48600.0
2010-03-12 13:00:00,22.59,22.6,22.59,22.59,5700.0,18.7445,18.7528,18.7445,18.7445,5700.0
2010-03-12 13:30:00,22.59,22.61,22.58,22.61,13500.0,18.7445,18.761,18.7362,18.761,13500.0
2010-03-12 14:00:00,22.61,22.62,22.56,22.57,20600.0,18.761,18.7693,18.7196,18.7279,20600.0
2010-03-12 14:30:00,22.57,22.58,22.53,22.57,24100.0,18.7279,18.7362,18.6947,18.7279,24100.0
2010-03-12 15:00:00,22.57,22.58,22.55,22.55,32700.0,18.7279,18.7362,18.7113,18.7113,32700.0
2010-03-12 15:30:00,22.56,22.61,22.55,22.55,56700.0,18.7196,18.761,18.7113,18.7113,56700.0
2010-03-15 09:30:00,22.5,22.56,22.44,22.48,207900.0,18.6698,18.7196,18.62,18.6532,207900.0
2010-03-15 10:00:00,22.48,22.53,22.45,22.49,89100.0,18.6532,18.6947,18.6283,18.6615,89100.0
2010-03-15 10:30:00,22.49,22.51,22.43,22.43,62200.0,18.6615,18.6781,18.6117,18.6117,62200.0
2010-03-15 11:00:00,22.44,22.45,22.35,22.38,142500.0,18.62,18.6283,18.5453,18.5702,142500.0
2010-03-15 11:30:00,22.38,22.4,22.36,22.4,66100.0,18.5702,18.5868,18.5536,18.5868,66100.0
2010-03-15 12:00:00,22.4,22.4,22.37,22.39,41300.0,18.5868,18.5868,18.5619,18.5785,41300.0
2010-03-15 12:30:00,22.39,22.42,22.38,22.42,31700.0,18.5785,18.6034,18.5702,18.6034,31700.0
2010-03-15 13:00:00,22.41,22.42,22.38,22.39,51000.0,18.5951,18.6034,18.5702,18.5785,51000.0
2010-03-15 13:30:00,22.39,22.4,22.38,22.39,45900.0,18.5785,18.5868,18.5702,18.5785,45900.0
2010-03-15 14:00:00,22.39,22.39,22.35,22.36,49900.0,18.5785,18.5785,18.5453,18.5536,49900.0
2010-03-15 14:30:00,22.36,22.42,22.35,22.42,57600.0,18.5536,18.6034,18.5453,18.6034,57600.0
2010-03-15 15:00:00,22.42,22.51,22.41,22.51,175700.0,18.6034,18.6781,18.5951,18.6781,175700.0
2010-03-15 15:30:00,22.51,22.53,22.47,22.51,142400.0,18.6781,18.6947,18.6449,18.6781,142400.0
2010-03-16 09:30:00,22.63,22.81,22.63,22.69,83100.0,18.7776,18.927,18.7776,18.8274,83100.0
2010-03-16 10:00:00,22.7,22.7,22.64,22.69,62200.0,18.8357,18.8357,18.7859,18.8274,62200.0
2010-03-16 10:30:00,22.7,22.78,22.69,22.76,57200.0,18.8357,18.9021,18.8274,18.8855,57200.0
2010-03-16 11:00:00,22.77,22.8,22.76,22.78,69100.0,18.8938,18.9187,18.8855,18.9021,69100.0
2010-03-16 11:30:00,22.78,22.84,22.78,22.79,143800.0,18.9021,18.9519,18.9021,18.9104,143800.0
2010-03-16 12:00:00,22.79,22.81,22.77,22.77,44600.0,18.9104,18.927,18.8938,18.8938,44600.0
2010-03-16 12:30:00,22.78,22.79,22.75,22.78,32200.0,18.9021,18.9104,18.8772,18.9021,32200.0
2010-03-16 13:00:00,22.78,22.79,22.73,22.76,35400.0,18.9021,18.9104,18.8606,18.8855,35400.0
2010-03-16 13:30:00,22.75,22.76,22.71,22.76,42400.0,18.8772,18.8855,18.844,18.8855,42400.0
2010-03-16 14:00:00,22.75,22.84,22.7,22.81,90100.0,18.8772,18.9519,18.8357,18.927,90100.0
2010-03-16 14:30:00,22.81,22.83,22.73,22.82,89700.0,18.927,18.9436,18.8606,18.9353,89700.0
2010-03-16 15:00:00,22.82,22.86,22.79,22.85,72700.0,18.9353,18.9685,18.9104,18.9602,72700.0
2010-03-16 15:30:00,22.86,22.88,22.82,22.84,211900.0,18.9685,18.9851,18.9353,18.9519,211900.0
2010-03-17 09:30:00,22.96,23.03,22.88,23.01,149800.0,19.0515,19.1096,18.9851,19.093,149800.0
2010-03-17 10:00:00,23.02,23.04,22.98,22.98,104700.0,19.1013,19.1178,19.0681,19.0681,104700.0
2010-03-17 10:30:00,22.98,23.0,22.96,22.97,137800.0,19.0681,19.0847,19.0515,19.0598,137800.0
2010-03-17 11:00:00,22.97,23.07,22.96,23.06,186300.0,19.0598,19.1427,19.0515,19.1344,186300.0
2010-03-17 11:30:00,23.05,23.09,23.02,23.07,154300.0,19.1261,19.1593,19.1013,19.1427,154300.0
2010-03-17 12:00:00,23.07,23.08,23.05,23.06,41000.0,19.1427,19.151,19.1261,19.1344,41000.0
2010-03-17 12:30:00,23.06,23.07,23.06,23.07,37100.0,19.1344,19.1427,19.1344,19.1427,37100.0
2010-03-17 13:00:00,23.07,23.07,23.05,23.05,95100.0,19.1427,19.1427,19.1261,19.1261,95100.0
2010-03-17 13:30:00,23.06,23.14,23.05,23.12,107200.0,19.1344,19.2008,19.1261,19.1842,107200.0
2010-03-17 14:00:00,23.12,23.14,23.12,23.13,68800.0,19.1842,19.2008,19.1842,19.1925,68800.0
2010-03-17 14:30:00,23.14,23.15,23.01,23.01,85400.0,19.2008,19.2091,19.093,19.093,85400.0
2010-03-17 15:00:00,23.02,23.03,22.96,23.0,85000.0,19.1013,19.1096,19.0515,19.0847,85000.0
2010-03-17 15:30:00,23.0,23.06,22.97,23.05,200000.0,19.0847,19.1344,19.0598,19.1261,200000.0
2010-03-18 09:30:00,22.98,23.1,22.89,22.92,110900.0,19.0681,19.1676,18.9934,19.0183,110900.0
2010-03-18 10:00:00,22.92,22.93,22.87,22.88,114900.0,19.0183,19.0266,18.9768,18.9851,114900.0
2010-03-18 10:30:00,22.89,22.91,22.85,22.9,79100.0,18.9934,19.01,18.9602,19.0017,79100.0
2010-03-18 11:00:00,22.89,22.94,22.89,22.92,79600.0,18.9934,19.0349,18.9934,19.0183,79600.0
2010-03-18 11:30:00,22.93,22.93,22.84,22.86,51100.0,19.0266,19.0266,18.9519,18.9685,51100.0
2010-03-18 12:00:00,22.86,22.87,22.82,22.84,48600.0,18.9685,18.9768,18.9353,18.9519,48600.0
2010-03-18 12:30:00,22.84,22.86,22.83,22.84,33900.0,18.9519,18.9685,18.9436,18.9519,33900.0
2010-03-18 13:00:00,22.84,22.88,22.84,22.88,41300.0,18.9519,18.9851,18.9519,18.9851,41300.0
2010-03-18 13:30:00,22.87,22.89,22.85,22.88,41300.0,18.9768,18.9934,18.9602,18.9851,41300.0
2010-03-18 14:00:00,22.88,22.89,22.86,22.88,63200.0,18.9851,18.9934,18.9685,18.9851,63200.0
2010-03-18 14:30:00,22.87,22.92,22.83,22.86,61200.0,18.9768,19.0183,18.9436,18.9685,61200.0
2010-03-18 15:00:00,22.87,22.88,22.85,22.86,58300.0,18.9768,18.9851,18.9602,18.9685,58300.0
2010-03-18 15:30:00,22.87,22.92,22.85,22.88,100100.0,18.9768,19.0183,18.9602,18.9851,100100.0
2010-03-19 09:30:00,23.04,23.1,22.83,22.86,161200.0,19.1178,19.1676,18.9436,18.9685,161200.0
2010-03-19 10:00:00,22.86,22.86,22.65,22.69,229000.0,18.9685,18.9685,18.7942,18.8274,229000.0
2010-03-19 10:30:00,22.68,22.74,22.65,22.71,166900.0,18.8191,18.8689,18.7942,18.844,166900.0
2010-03-19 11:00:00,22.7,22.7,22.54,22.58,132400.0,18.8357,18.8357,18.703,18.7362,132400.0
2010-03-19 11:30:00,22.58,22.64,22.55,22.64,90700.0,18.7362,18.7859,18.7113,18.7859,90700.0
2010-03-19 12:00:00,22.63,22.64,22.59,22.62,48000.0,18.7776,18.7859,18.7445,18.7693,48000.0
2010-03-19 12:30:00,22.61,22.66,22.6,22.66,20500.0,18.761,18.8025,18.7528,18.8025,20500.0
2010-03-19 13:00:00,22.65,22.67,22.65,22.67,35800.0,18.7942,18.8108,18.7942,18.8108,35800.0
2010-03-19 13:30:00,22.66,22.68,22.65,22.68,71300.0,18.8025,18.8191,18.7942,18.8191,71300.0
2010-03-19 14:00:00,22.68,22.73,22.68,22.7,117600.0,18.8191,18.8606,18.8191,18.8357,117600.0
2010-03-19 14:30:00,22.7,22.7,22.68,22.68,22600.0,18.8357,18.8357,18.8191,18.8191,22600.0
2010-03-19 15:00:00,22.68,22.7,22.65,22.65,32900.0,18.8191,18.8357,18.7942,18.7942,32900.0
2010-03-19 15:30:00,22.65,22.73,22.57,22.72,172500.0,18.7942,18.8606,18.7279,18.8523,172500.0
2010-03-22 09:30:00,22.63,22.78,22.59,22.75,214500.0,18.7776,18.9021,18.7445,18.8772,214500.0
2010-03-22 10:00:00,22.74,22.85,22.71,22.84,69200.0,18.8689,18.9602,18.844,18.9519,69200.0
2010-03-22 10:30:00,22.85,22.87,22.82,22.83,26000.0,18.9602,18.9768,18.9353,18.9436,26000.0
2010-03-22 11:00:00,22.83,22.87,22.8,22.81,43000.0,18.9436,18.9768,18.9187,18.927,43000.0
2010-03-22 11:30:00,22.8,22.87,22.79,22.87,39900.0,18.9187,18.9768,18.9104,18.9768,39900.0
2010-03-22 12:00:00,22.87,22.87,22.81,22.82,18500.0,18.9768,18.9768,18.927,18.9353,18500.0
2010-03-22 12:30:00,22.81,22.84,22.81,22.81,24100.0,18.927,18.9519,18.927,18.927,24100.0
2010-03-22 13:00:00,22.82,22.89,22.82,22.87,51400.0,18.9353,18.9934,18.9353,18.9768,51400.0
2010-03-22 13:30:00,22.87,22.89,22.85,22.87,55800.0,18.9768,18.9934,18.9602,18.9768,55800.0
2010-03-22 14:00:00,22.87,22.88,22.85,22.85,50700.0,18.9768,18.9851,18.9602,18.9602,50700.0
2010-03-22 14:30:00,22.85,22.89,22.83,22.86,69900.0,18.9602,18.9934,18.9436,18.9685,69900.0
2010-03-22 15:00:00,22.85,22.89,22.84,22.88,48100.0,18.9602,18.9934,18.9519,18.9851,48100.0
2010-03-22 15:30:00,22.88,22.88,22.82,22.84,64400.0,18.9851,18.9851,18.9353,18.9519,64400.0
2010-03-23 09:30:00,22.78,22.82,22.65,22.67,79400.0,18.9021,18.9353,18.7942,18.8108,79400.0
2010-03-23 10:00:00,22.67,22.76,22.67,22.72,106400.0,18.8108,18.8855,18.8108,18.8523,106400.0
2010-03-23 10:30:00,22.72,22.75,22.68,22.69,40200.0,18.8523,18.8772,18.8191,18.8274,40200.0
2010-03-23 11:00:00,22.67,22.75,22.65,22.75,66100.0,18.8108,18.8772,18.7942,18.8772,66100.0
2010-03-23 11:30:00,22.76,22.8,22.73,22.79,52100.0,18.8855,18.9187,18.8606,18.9104,52100.0
2010-03-23 12:00:00,22.8,22.84,22.78,22.8,36100.0,18.9187,18.9519,18.9021,18.9187,36100.0
2010-03-23 12:30:00,22.8,22.8,22.75,22.77,11200.0,18.9187,18.9187,18.8772,18.8938,11200.0
2010-03-23 13:00:00,22.77,22.82,22.77,22.82,24300.0,18.8938,18.9353,18.8938,18.9353,24300.0
2010-03-23 13:30:00,22.81,22.82,22.78,22.79,16800.0,18.927,18.9353,18.9021,18.9104,16800.0
2010-03-23 14:00:00,22.79,22.82,22.79,22.82,9000.0,18.9104,18.9353,18.9104,18.9353,9000.0
2010-03-23 14:30:00,22.82,22.84,22.81,22.83,51300.0,18.9353,18.9519,18.927,18.9436,51300.0
2010-03-23 15:00:00,22.83,22.93,22.8,22.93,54500.0,18.9436,19.0266,18.9187,19.0266,54500.0
2010-03-23 15:30:00,22.93,22.97,22.92,22.96,103700.0,19.0266,19.0598,19.0183,19.0515,103700.0
2010-03-24 09:30:00,22.8,22.9,22.78,22.79,74000.0,18.9187,19.0017,18.9021,18.9104,74000.0
2010-03-24 10:00:00,22.77,22.84,22.77,22.8,113600.0,18.8938,18.9519,18.8938,18.9187,113600.0
2010-03-24 10:30:00,22.79,22.83,22.74,22.79,111200.0,18.9104,18.9436,18.8689,18.9104,111200.0
2010-03-24 11:00:00,22.79,22.79,22.7,22.74,61800.0,18.9104,18.9104,18.8357,18.8689,61800.0
2010-03-24 11:30:00,22.75,22.75,22.71,22.75,21600.0,18.8772,18.8772,18.844,18.8772,21600.0
2010-03-24 12:00:00,22.75,22.75,22.74,22.75,25500.0,18.8772,18.8772,18.8689,18.8772,25500.0
2010-03-24 12:30:00,22.75,22.78,22.75,22.77,11700.0,18.8772,18.9021,18.8772,18.8938,11700.0
2010-03-24 13:00:00,22.76,22.77,22.7,22.72,23800.0,18.8855,18.8938,18.8357,18.8523,23800.0
2010-03-24 13:30:00,22.72,22.75,22.7,22.73,15100.0,18.8523,18.8772,18.8357,18.8606,15100.0
2010-03-24 14:00:00,22.73,22.76,22.72,22.75,24400.0,18.8606,18.8855,18.8523,18.8772,24400.0
2010-03-24 14:30:00,22.75,22.76,22.72,22.72,42600.0,18.8772,18.8855,18.8523,18.8523,42600.0
2010-03-24 15:00:00,22.72,22.76,22.7,22.73,35700.0,18.8523,18.8855,18.8357,18.8606,35700.0
2010-03-24 15:30:00,22.73,22.77,22.68,22.7,48200.0,18.8606,18.8938,18.8191,18.8357,48200.0
2010-03-25 09:30:00,22.91,22.93,22.86,22.9,92600.0,19.01,19.0266,18.9685,19.0017,92600.0
2010-03-25 10:00:00,22.9,22.95,22.87,22.9,22700.0,19.0017,19.0432,18.9768,19.0017,22700.0
2010-03-25 10:30:00,22.9,22.93,22.9,22.93,30700.0,19.0017,19.0266,19.0017,19.0266,30700.0
2010-03-25 11:00:00,22.93,22.99,22.93,22.98,29700.0,19.0266,19.0764,19.0266,19.0681,29700.0
2010-03-25 11:30:00,22.97,23.01,22.97,23.01,45500.0,19.0598,19.093,19.0598,19.093,45500.0
2010-03-25 12:00:00,23.01,23.05,23.0,23.03,104300.0,19.093,19.1261,19.0847,19.1096,104300.0
2010-03-25 12:30:00,23.03,23.12,23.03,23.06,77600.0,19.1096,19.1842,19.1096,19.1344,77600.0
2010-03-25 13:00:00,23.06,23.09,23.06,23.08,24300.0,19.1344,19.1593,19.1344,19.151,24300.0
2010-03-25 13:30:00,23.08,23.08,22.95,22.96,49700.0,19.151,19.151,19.0432,19.0515,49700.0
2010-03-25 14:00:00,22.97,22.99,22.91,22.91,23200.0,19.0598,19.0764,19.01,19.01,23200.0
2010-03-25 14:30:00,22.91,22.94,22.87,22.91,29500.0,19.01,19.0349,18.9768,19.01,29500.0
2010-03-25 15:00:00,22.91,22.97,22.91,22.96,62900.0,19.01,19.0598,19.01,19.0515,62900.0
2010-03-25 15:30:00,22.95,22.95,22.73,22.73,98200.0,19.0432,19.0432,18.8606,18.8606,98200.0
2010-03-26 09:30:00,23.05,23.19,23.05,23.15,87400.0,19.1261,19.2423,19.1261,19.2091,87400.0
2010-03-26 10:00:00,23.15,23.22,23.15,23.21,81600.0,19.2091,19.2672,19.2091,19.2589,81600.0
2010-03-26 10:30:00,23.21,23.23,23.16,23.16,52400.0,19.2589,19.2755,19.2174,19.2174,52400.0
2010-03-26 11:00:00,23.16,23.19,23.15,23.17,50200.0,19.2174,19.2423,19.2091,19.2257,50200.0
2010-03-26 11:30:00,23.17,23.19,23.12,23.13,25800.0,19.2257,19.2423,19.1842,19.1925,25800.0
2010-03-26 12:00:00,23.13,23.15,23.07,23.07,82400.0,19.1925,19.2091,19.1427,19.1427,82400.0
2010-03-26 12:30:00,23.06,23.08,23.0,23.03,71800.0,19.1344,19.151,19.0847,19.1096,71800.0
2010-03-26 13:00:00,23.02,23.03,22.9,22.98,63900.0,19.1013,19.1096,19.0017,19.0681,63900.0
2010-03-26 13:30:00,22.98,22.99,22.95,22.98,16100.0,19.0681,19.0764,19.0432,19.0681,16100.0
2010-03-26 14:00:00,22.97,23.03,22.93,23.03,40300.0,19.0598,19.1096,19.0266,19.1096,40300.0
2010-03-26 14:30:00,23.04,23.06,23.02,23.03,19700.0,19.1178,19.1344,19.1013,19.1096,19700.0
2010-03-26 15:00:00,23.03,23.06,23.0,23.04,27600.0,19.1096,19.1344,19.0847,19.1178,27600.0
2010-03-26 15:30:00,23.04,23.09,23.0,23.01,89400.0,19.1178,19.1593,19.0847,19.093,89400.0
2010-03-29 09:30:00,23.35,23.38,23.26,23.3,54400.0,19.3751,19.4,19.3004,19.3336,54400.0
2010-03-29 10:00:00,23.3,23.35,23.27,23.33,49000.0,19.3336,19.3751,19.3087,19.3585,49000.0
2010-03-29 10:30:00,23.32,23.34,23.3,23.34,21400.0,19.3502,19.3668,19.3336,19.3668,21400.0
2010-03-29 11:00:00,23.35,23.43,23.35,23.42,56600.0,19.3751,19.4415,19.3751,19.4332,56600.0
2010-03-29 11:30:00,23.42,23.43,23.38,23.41,34300.0,19.4332,19.4415,19.4,19.4249,34300.0
2010-03-29 12:00:00,23.41,23.41,23.38,23.39,9600.0,19.4249,19.4249,19.4,19.4083,9600.0
2010-03-29 12:30:00,23.39,23.39,23.36,23.38,18400.0,19.4083,19.4083,19.3834,19.4,18400.0
2010-03-29 13:00:00,23.39,23.42,23.39,23.42,34200.0,19.4083,19.4332,19.4083,19.4332,34200.0
2010-03-29 13:30:00,23.42,23.42,23.39,23.41,24600.0,19.4332,19.4332,19.4083,19.4249,24600.0
2010-03-29 14:00:00,23.41,23.42,23.4,23.42,31200.0,19.4249,19.4332,19.4166,19.4332,31200.0
2010-03-29 14:30:00,23.42,23.42,23.4,23.41,15000.0,19.4332,19.4332,19.4166,19.4249,15000.0
2010-03-29 15:00:00,23.41,23.42,23.4,23.41,33600.0,19.4249,19.4332,19.4166,19.4249,33600.0
2010-03-29 15:30:00,23.4,23.49,23.37,23.44,107000.0,19.4166,19.4912,19.3917,19.4498,107000.0
2010-03-30 09:30:00,23.32,23.39,23.23,23.35,163300.0,19.3502,19.4083,19.2755,19.3751,163300.0
2010-03-30 10:00:00,23.36,23.37,23.3,23.32,361200.0,19.3834,19.3917,19.3336,19.3502,361200.0
2010-03-30 10:30:00,23.32,23.35,23.29,23.3,31800.0,19.3502,19.3751,19.3253,19.3336,31800.0
2010-03-30 11:00:00,23.3,23.31,23.17,23.21,51300.0,19.3336,19.3419,19.2257,19.2589,51300.0
2010-03-30 11:30:00,23.21,23.27,23.21,23.27,55900.0,19.2589,19.3087,19.2589,19.3087,55900.0
2010-03-30 12:00:00,23.27,23.29,23.25,23.29,59100.0,19.3087,19.3253,19.2921,19.3253,59100.0
2010-03-30 12:30:00,23.3,23.33,23.28,23.32,45200.0,19.3336,19.3585,19.317,19.3502,45200.0
2010-03-30 13:00:00,23.32,23.32,23.26,23.27,14200.0,19.3502,19.3502,19.3004,19.3087,14200.0
2010-03-30 13:30:00,23.27,23.29,23.25,23.29,20400.0,19.3087,19.3253,19.2921,19.3253,20400.0
2010-03-30 14:00:00,23.29,23.3,23.27,23.3,24600.0,19.3253,19.3336,19.3087,19.3336,24600.0
2010-03-30 14:30:00,23.3,23.34,23.3,23.34,23100.0,19.3336,19.3668,19.3336,19.3668,23100.0
2010-03-30 15:00:00,23.33,23.33,23.3,23.33,41300.0,19.3585,19.3585,19.3336,19.3585,41300.0
2010-03-30 15:30:00,23.32,23.35,23.28,23.32,105500.0,19.3502,19.3751,19.317,19.3502,105500.0
2010-03-31 09:30:00,23.13,23.3,23.13,23.24,70300.0,19.1925,19.3336,19.1925,19.2838,70300.0
2010-03-31 10:00:00,23.22,23.34,23.22,23.3,55400.0,19.2672,19.3668,19.2672,19.3336,55400.0
2010-03-31 10:30:00,23.3,23.34,23.27,23.31,66400.0,19.3336,19.3668,19.3087,19.3419,66400.0
2010-03-31 11:00:00,23.32,23.33,23.26,23.33,46600.0,19.3502,19.3585,19.3004,19.3585,46600.0
2010-03-31 11:30:00,23.32,23.38,23.32,23.37,62800.0,19.3502,19.4,19.3502,19.3917,62800.0
2010-03-31 12:00:00,23.37,23.38,23.33,23.37,44300.0,19.3917,19.4,19.3585,19.3917,44300.0
2010-03-31 12:30:00,23.36,23.4,23.35,23.37,57900.0,19.3834,19.4166,19.3751,19.3917,57900.0
2010-03-31 13:00:00,23.37,23.38,23.34,23.38,46400.0,19.3917,19.4,19.3668,19.4,46400.0
2010-03-31 13:30:00,23.38,23.39,23.36,23.39,35600.0,19.4,19.4083,19.3834,19.4083,35600.0
2010-03-31 14:00:00,23.39,23.4,23.36,23.36,46200.0,19.4083,19.4166,19.3834,19.3834,46200.0
2010-03-31 14:30:00,23.36,23.37,23.3,23.32,37800.0,19.3834,19.3917,19.3336,19.3502,37800.0
2010-03-31 15:00:00,23.31,23.32,23.27,23.32,84000.0,19.3419,19.3502,19.3087,19.3502,84000.0
2010-03-31 15:30:00,23.32,23.35,23.26,23.35,222600.0,19.3502,19.3751,19.3004,19.3751,222600.0
2010-04-01 09:30:00,23.6,23.65,23.47,23.63,88400.0,19.5825,19.624,19.4746,19.6074,88400.0
2010-04-01 10:00:00,23.64,23.65,23.57,23.59,90900.0,19.6157,19.624,19.5576,19.5742,90900.0
2010-04-01 10:30:00,23.59,23.59,23.53,23.53,44100.0,19.5742,19.5742,19.5244,19.5244,44100.0
2010-04-01 11:00:00,23.54,23.57,23.53,23.56,16100.0,19.5327,19.5576,19.5244,19.5493,16100.0
2010-04-01 11:30:00,23.56,23.59,23.56,23.59,24700.0,19.5493,19.5742,19.5493,19.5742,24700.0
2010-04-01 12:00:00,23.59,23.63,23.58,23.63,51400.0,19.5742,19.6074,19.5659,19.6074,51400.0
2010-04-01 12:30:00,23.62,23.62,23.59,23.6,39400.0,19.5991,19.5991,19.5742,19.5825,39400.0
2010-04-01 13:00:00,23.59,23.61,23.58,23.61,33100.0,19.5742,19.5908,19.5659,19.5908,33100.0
2010-04-01 13:30:00,23.6,23.63,23.54,23.54,63000.0,19.5825,19.6074,19.5327,19.5327,63000.0
2010-04-01 14:00:00,23.54,23.57,23.52,23.54,52000.0,19.5327,19.5576,19.5161,19.5327,52000.0
2010-04-01 14:30:00,23.54,23.55,23.45,23.52,58400.0,19.5327,19.541,19.4581,19.5161,58400.0
2010-04-01 15:00:00,23.52,23.56,23.51,23.55,64400.0,19.5161,19.5493,19.5078,19.541,64400.0
2010-04-01 15:30:00,23.55,23.64,23.55,23.62,116900.0,19.541,19.6157,19.541,19.5991,116900.0
2010-04-05 09:30:00,24.02,24.19,24.02,24.16,125600.0,19.931,20.0721,19.931,20.0472,125600.0
2010-04-05 10:00:00,24.18,24.26,24.17,24.23,59300.0,20.0638,20.1302,20.0555,20.1053,59300.0
2010-04-05 10:30:00,24.23,24.31,24.22,24.29,91500.0,20.1053,20.1717,20.097,20.1551,91500.0
2010-04-05 11:00:00,24.29,24.29,24.27,24.28,25900.0,20.1551,20.1551,20.1385,20.1468,25900.0
2010-04-05 11:30:00,24.27,24.28,24.24,24.27,28000.0,20.1385,20.1468,20.1136,20.1385,28000.0
2010-04-05 12:00:00,24.27,24.3,24.27,24.29,59200.0,20.1385,20.1634,20.1385,20.1551,59200.0
2010-04-05 12:30:00,24.29,24.31,24.28,24.3,43000.0,20.1551,20.1717,20.1468,20.1634,43000.0
2010-04-05 13:00:00,24.3,24.35,24.3,24.32,53200.0,20.1634,20.2048,20.1634,20.18,53200.0
2010-04-05 13:30:00,24.33,24.34,24.28,24.3,59100.0,20.1882,20.1965,20.1468,20.1634,59100.0
2010-04-05 14:00:00,24.31,24.31,24.28,24.28,26000.0,20.1717,20.1717,20.1468,20.1468,26000.0
2010-04-05 14:30:00,24.29,24.32,24.28,24.3,69100.0,20.1551,20.18,20.1468,20.1634,69100.0
2010-04-05 15:00:00,24.31,24.33,24.29,24.32,35300.0,20.1717,20.1882,20.1551,20.18,35300.0
2010-04-05 15:30:00,24.31,24.32,24.22,24.29,134900.0,20.1717,20.18,20.097,20.1551,134900.0
2010-04-06 09:30:00,24.17,24.25,24.05,24.25,83300.0,20.0555,20.1219,19.9559,20.1219,83300.0
2010-04-06 10:00:00,24.24,24.3,24.24,24.27,57300.0,20.1136,20.1634,20.1136,20.1385,57300.0
2010-04-06 10:30:00,24.26,24.27,24.24,24.26,77900.0,20.1302,20.1385,20.1136,20.1302,77900.0
2010-04-06 11:00:00,24.25,24.3,24.25,24.29,69800.0,20.1219,20.1634,20.1219,20.1551,69800.0
2010-04-06 11:30:00,24.3,24.3,24.27,24.28,18600.0,20.1634,20.1634,20.1385,20.1468,18600.0
2010-04-06 12:00:00,24.28,24.28,24.27,24.28,14600.0,20.1468,20.1468,20.1385,20.1468,14600.0
2010-04-06 12:30:00,24.28,24.28,24.25,24.27,76800.0,20.1468,20.1468,20.1219,20.1385,76800.0
2010-04-06 13:00:00,24.27,24.29,24.26,24.29,22500.0,20.1385,20.1551,20.1302,20.1551,22500.0
2010-04-06 13:30:00,24.29,24.29,24.24,24.24,45800.0,20.1551,20.1551,20.1136,20.1136,45800.0
2010-04-06 14:00:00,24.24,24.32,24.24,24.31,90500.0,20.1136,20.18,20.1136,20.1717,90500.0
2010-04-06 14:30:00,24.3,24.35,24.29,24.32,120800.0,20.1634,20.2048,20.1551,20.18,120800.0
2010-04-06 15:00:00,24.32,24.32,24.25,24.26,101400.0,20.18,20.18,20.1219,20.1302,101400.0
2010-04-06 15:30:00,24.26,24.27,24.21,24.25,232000.0,20.1302,20.1385,20.0887,20.1219,232000.0
2010-04-07 09:30:00,24.12,24.16,24.04,24.13,167100.0,20.014,20.0472,19.9476,20.0223,167100.0
2010-04-07 10:00:00,24.12,24.17,24.11,24.16,54600.0,20.014,20.0555,20.0057,20.0472,54600.0
2010-04-07 10:30:00,24.16,24.16,24.03,24.03,151300.0,20.0472,20.0472,19.9393,19.9393,151300.0
2010-04-07 11:00:00,24.03,24.08,23.97,24.07,137500.0,19.9393,19.9808,19.8895,19.9725,137500.0
2010-04-07 11:30:00,24.07,24.08,24.06,24.07,13700.0,19.9725,19.9808,19.9642,19.9725,13700.0
2010-04-07 12:00:00,24.09,24.11,24.06,24.11,33800.0,19.9891,20.0057,19.9642,20.0057,33800.0
2010-04-07 12:30:00,24.11,24.13,24.09,24.12,329200.0,20.0057,20.0223,19.9891,20.014,329200.0
2010-04-07 13:00:00,24.12,24.16,24.11,24.15,18300.0,20.014,20.0472,20.0057,20.0389,18300.0
2010-04-07 13:30:00,24.15,24.17,24.12,24.15,34400.0,20.0389,20.0555,20.014,20.0389,34400.0
2010-04-07 14:00:00,24.15,24.15,24.07,24.07,75400.0,20.0389,20.0389,19.9725,19.9725,75400.0
2010-04-07 14:30:00,24.06,24.07,24.0,24.0,86900.0,19.9642,19.9725,19.9144,19.9144,86900.0
2010-04-07 15:00:00,24.0,24.03,23.92,23.94,214200.0,19.9144,19.9393,19.848,19.8646,214200.0
2010-04-07 15:30:00,23.94,24.02,23.92,23.99,84100.0,19.8646,19.931,19.848,19.9061,84100.0
2010-04-08 09:30:00,23.86,23.87,23.68,23.69,241400.0,19.7983,19.8066,19.6489,19.6572,241400.0
2010-04-08 10:00:00,23.68,23.75,23.67,23.74,133500.0,19.6489,19.707,19.6406,19.6987,133500.0
2010-04-08 10:30:00,23.75,23.79,23.73,23.76,115200.0,19.707,19.7402,19.6904,19.7153,115200.0
2010-04-08 11:00:00,23.76,23.78,23.74,23.74,47400.0,19.7153,19.7319,19.6987,19.6987,47400.0
2010-04-08 11:30:00,23.74,23.81,23.74,23.8,55100.0,19.6987,19.7568,19.6987,19.7485,55100.0
2010-04-08 12:00:00,23.8,23.89,23.79,23.88,78000.0,19.7485,19.8232,19.7402,19.8149,78000.0
2010-04-08 12:30:00,23.88,23.9,23.85,23.9,89400.0,19.8149,19.8314,19.79,19.8314,89400.0
2010-04-08 13:00:00,23.89,23.93,23.89,23.92,32900.0,19.8232,19.8563,19.8232,19.848,32900.0
2010-04-08 13:30:00,23.93,23.97,23.9,23.9,37800.0,19.8563,19.8895,19.8314,19.8314,37800.0
2010-04-08 14:00:00,23.91,23.97,23.91,23.97,29200.0,19.8397,19.8895,19.8397,19.8895,29200.0
2010-04-08 14:30:00,23.97,24.0,23.95,24.0,21500.0,19.8895,19.9144,19.8729,19.9144,21500.0
2010-04-08 15:00:00,24.0,24.01,23.95,23.98,27300.0,19.9144,19.9227,19.8729,19.8978,27300.0
2010-04-08 15:30:00,23.98,24.03,23.98,24.0,84900.0,19.8978,19.9393,19.8978,19.9144,84900.0
2010-04-09 09:30:00,24.09,24.14,24.03,24.11,77700.0,19.9891,20.0306,19.9393,20.0057,77700.0
2010-04-09 10:00:00,24.11,24.17,24.01,24.03,122000.0,20.0057,20.0555,19.9227,19.9393,122000.0
2010-04-09 10:30:00,24.04,24.11,24.01,24.05,77700.0,19.9476,20.0057,19.9227,19.9559,77700.0
2010-04-09 11:00:00,24.06,24.15,24.06,24.15,30200.0,19.9642,20.0389,19.9642,20.0389,30200.0
2010-04-09 11:30:00,24.14,24.17,24.12,24.16,45500.0,20.0306,20.0555,20.014,20.0472,45500.0
2010-04-09 12:00:00,24.16,24.17,24.14,24.15,62700.0,20.0472,20.0555,20.0306,20.0389,62700.0
2010-04-09 12:30:00,24.15,24.15,24.12,24.13,45600.0,20.0389,20.0389,20.014,20.0223,45600.0
2010-04-09 13:00:00,24.13,24.13,24.07,24.12,67900.0,20.0223,20.0223,19.9725,20.014,67900.0
2010-04-09 13:30:00,24.12,24.15,24.11,24.12,72400.0,20.014,20.0389,20.0057,20.014,72400.0
2010-04-09 14:00:00,24.12,24.15,24.09,24.14,34700.0,20.014,20.0389,19.9891,20.0306,34700.0
2010-04-09 14:30:00,24.14,24.16,24.13,24.14,23200.0,20.0306,20.0472,20.0223,20.0306,23200.0
2010-04-09 15:00:00,24.14,24.16,24.13,24.16,22400.0,20.0306,20.0472,20.0223,20.0472,22400.0
2010-04-09 15:30:00,24.15,24.25,24.14,24.2,59600.0,20.0389,20.1219,20.0306,20.0804,59600.0
2010-04-12 09:30:00,23.99,24.02,23.91,23.97,99900.0,19.9061,19.931,19.8397,19.8895,99900.0
2010-04-12 10:00:00,23.97,24.0,23.95,23.99,38200.0,19.8895,19.9144,19.8729,19.9061,38200.0
2010-04-12 10:30:00,24.0,24.01,23.96,24.01,29100.0,19.9144,19.9227,19.8812,19.9227,29100.0
2010-04-12 11:00:00,24.01,24.02,23.99,24.0,41500.0,19.9227,19.931,19.9061,19.9144,41500.0
2010-04-12 11:30:00,23.99,24.01,23.93,23.94,117600.0,19.9061,19.9227,19.8563,19.8646,117600.0
2010-04-12 12:00:00,23.94,23.98,23.94,23.98,47000.0,19.8646,19.8978,19.8646,19.8978,47000.0
2010-04-12 12:30:00,23.98,23.99,23.97,23.99,26700.0,19.8978,19.9061,19.8895,19.9061,26700.0
2010-04-12 13:00:00,24.01,24.04,24.01,24.03,26400.0,19.9227,19.9476,19.9227,19.9393,26400.0
2010-04-12 13:30:00,24.04,24.05,24.02,24.02,15500.0,19.9476,19.9559,19.931,19.931,15500.0
2010-04-12 14:00:00,24.01,24.03,24.0,24.03,24100.0,19.9227,19.9393,19.9144,19.9393,24100.0
2010-04-12 14:30:00,24.02,24.04,24.01,24.02,27500.0,19.931,19.9476,19.9227,19.931,27500.0
2010-04-12 15:00:00,24.02,24.03,23.98,24.0,19900.0,19.931,19.9393,19.8978,19.9144,19900.0
2010-04-12 15:30:00,24.0,24.0,23.96,23.96,45600.0,19.9144,19.9144,19.8812,19.8812,45600.0
2010-04-13 09:30:00,23.97,23.98,23.9,23.93,155300.0,19.8895,19.8978,19.8314,19.8563,155300.0
2010-04-13 10:00:00,23.93,23.94,23.82,23.82,96200.0,19.8563,19.8646,19.7651,19.7651,96200.0
2010-04-13 10:30:00,23.82,23.83,23.75,23.77,155600.0,19.7651,19.7734,19.707,19.7236,155600.0
2010-04-13 11:00:00,23.77,23.79,23.74,23.75,150400.0,19.7236,19.7402,19.6987,19.707,150400.0
2010-04-13 11:30:00,23.74,23.77,23.72,23.73,113700.0,19.6987,19.7236,19.6821,19.6904,113700.0
2010-04-13 12:00:00,23.74,23.8,23.72,23.8,122700.0,19.6987,19.7485,19.6821,19.7485,122700.0
2010-04-13 12:30:00,23.8,23.8,23.77,23.8,52100.0,19.7485,19.7485,19.7236,19.7485,52100.0
2010-04-13 13:00:00,23.8,23.8,23.79,23.8,16700.0,19.7485,19.7485,19.7402,19.7485,16700.0
2010-04-13 13:30:00,23.8,23.88,23.8,23.88,35200.0,19.7485,19.8149,19.7485,19.8149,35200.0
2010-04-13 14:00:00,23.88,23.88,23.85,23.85,14900.0,19.8149,19.8149,19.79,19.79,14900.0
2010-04-13 14:30:00,23.85,23.87,23.84,23.85,37200.0,19.79,19.8066,19.7817,19.79,37200.0
2010-04-13 15:00:00,23.85,23.91,23.84,23.91,57300.0,19.79,19.8397,19.7817,19.8397,57300.0
2010-04-13 15:30:00,23.91,23.91,23.88,23.88,40500.0,19.8397,19.8397,19.8149,19.8149,40500.0
2010-04-14 09:30:00,23.99,24.14,23.99,24.07,89400.0,19.9061,20.0306,19.9061,19.9725,89400.0
2010-04-14 10:00:00,24.06,24.09,24.04,24.07,61800.0,19.9642,19.9891,19.9476,19.9725,61800.0
2010-04-14 10:30:00,24.08,24.12,24.07,24.11,57400.0,19.9808,20.014,19.9725,20.0057,57400.0
2010-04-14 11:00:00,24.12,24.17,24.11,24.16,36700.0,20.014,20.0555,20.0057,20.0472,36700.0
2010-04-14 11:30:00,24.17,24.17,24.13,24.14,55300.0,20.0555,20.0555,20.0223,20.0306,55300.0
2010-04-14 12:00:00,24.13,24.14,24.12,24.12,26000.0,20.0223,20.0306,20.014,20.014,26000.0
2010-04-14 12:30:00,24.13,24.16,24.12,24.14,50800.0,20.0223,20.0472,20.014,20.0306,50800.0
2010-04-14 13:00:00,24.14,24.17,24.14,24.17,32100.0,20.0306,20.0555,20.0306,20.0555,32100.0
2010-04-14 13:30:00,24.17,24.18,24.15,24.16,114800.0,20.0555,20.0638,20.0389,20.0472,114800.0
2010-04-14 14:00:00,24.17,24.19,24.16,24.17,45200.0,20.0555,20.0721,20.0472,20.0555,45200.0
2010-04-14 14:30:00,24.18,24.2,24.18,24.19,26500.0,20.0638,20.0804,20.0638,20.0721,26500.0
2010-04-14 15:00:00,24.18,24.2,24.18,24.2,54600.0,20.0638,20.0804,20.0638,20.0804,54600.0
2010-04-14 15:30:00,24.2,24.25,24.19,24.22,153700.0,20.0804,20.1219,20.0721,20.097,153700.0
2010-04-15 09:30:00,23.82,23.83,23.75,23.81,125200.0,19.7651,19.7734,19.707,19.7568,125200.0
2010-04-15 10:00:00,23.82,23.89,23.79,23.88,80600.0,19.7651,19.8232,19.7402,19.8149,80600.0
2010-04-15 10:30:00,23.88,23.94,23.87,23.88,72700.0,19.8149,19.8646,19.8066,19.8149,72700.0
2010-04-15 11:00:00,23.88,23.88,23.78,23.79,179300.0,19.8149,19.8149,19.7319,19.7402,179300.0
2010-04-15 11:30:00,23.8,23.82,23.75,23.77,112000.0,19.7485,19.7651,19.707,19.7236,112000.0
2010-04-15 12:00:00,23.77,23.8,23.75,23.78,20100.0,19.7236,19.7485,19.707,19.7319,20100.0
2010-04-15 12:30:00,23.78,23.79,23.77,23.78,14800.0,19.7319,19.7402,19.7236,19.7319,14800.0
2010-04-15 13:00:00,23.79,23.82,23.78,23.82,22400.0,19.7402,19.7651,19.7319,19.7651,22400.0
2010-04-15 13:30:00,23.83,23.83,23.8,23.81,14900.0,19.7734,19.7734,19.7485,19.7568,14900.0
2010-04-15 14:00:00,23.82,23.85,23.81,23.84,27500.0,19.7651,19.79,19.7568,19.7817,27500.0
2010-04-15 14:30:00,23.84,23.86,23.81,23.85,42800.0,19.7817,19.7983,19.7568,19.79,42800.0
2010-04-15 15:00:00,23.86,23.86,23.81,23.81,53200.0,19.7983,19.7983,19.7568,19.7568,53200.0
2010-04-15 15:30:00,23.81,23.83,23.79,23.81,64900.0,19.7568,19.7734,19.7402,19.7568,64900.0
2010-04-16 09:30:00,23.7,23.7,23.52,23.52,125600.0,19.6655,19.6655,19.5161,19.5161,125600.0
2010-04-16 10:00:00,23.52,23.64,23.5,23.56,168900.0,19.5161,19.6157,19.4995,19.5493,168900.0
2010-04-16 10:30:00,23.57,23.58,23.32,23.39,393500.0,19.5576,19.5659,19.3502,19.4083,393500.0
2010-04-16 11:00:00,23.38,23.4,23.15,23.23,247000.0,19.4,19.4166,19.2091,19.2755,247000.0
2010-04-16 11:30:00,23.22,23.28,23.17,23.22,123900.0,19.2672,19.317,19.2257,19.2672,123900.0
2010-04-16 12:00:00,23.22,23.24,23.15,23.21,277800.0,19.2672,19.2838,19.2091,19.2589,277800.0
2010-04-16 12:30:00,23.21,23.25,23.13,23.24,142300.0,19.2589,19.2921,19.1925,19.2838,142300.0
2010-04-16 13:00:00,23.24,23.28,23.21,23.21,89800.0,19.2838,19.317,19.2589,19.2589,89800.0
2010-04-16 13:30:00,23.21,23.24,23.21,23.22,70100.0,19.2589,19.2838,19.2589,19.2672,70100.0
2010-04-16 14:00:00,23.22,23.34,23.22,23.32,72700.0,19.2672,19.3668,19.2672,19.3502,72700.0
2010-04-16 14:30:00,23.31,23.33,23.25,23.25,97900.0,19.3419,19.3585,19.2921,19.2921,97900.0
2010-04-16 15:00:00,23.26,23.29,23.22,23.22,139200.0,19.3004,19.3253,19.2672,19.2672,139200.0
2010-04-16 15:30:00,23.22,23.34,23.2,23.22,241600.0,19.2672,19.3668,19.2506,19.2672,241600.0
2010-04-19 09:30:00,23.12,23.35,23.11,23.3,322900.0,19.1842,19.3751,19.1759,19.3336,322900.0
2010-04-19 10:00:00,23.31,23.38,23.31,23.35,143000.0,19.3419,19.4,19.3419,19.3751,143000.0
2010-04-19 10:30:00,23.35,23.35,23.23,23.26,89800.0,19.3751,19.3751,19.2755,19.3004,89800.0
2010-04-19 11:00:00,23.26,23.26,23.18,23.19,64400.0,19.3004,19.3004,19.234,19.2423,64400.0
2010-04-19 11:30:00,23.19,23.22,23.1,23.14,213300.0,19.2423,19.2672,19.1676,19.2008,213300.0
2010-04-19 12:00:00,23.14,23.21,23.12,23.17,232300.0,19.2008,19.2589,19.1842,19.2257,232300.0
2010-04-19 12:30:00,23.17,23.19,23.14,23.19,26200.0,19.2257,19.2423,19.2008,19.2423,26200.0
2010-04-19 13:00:00,23.18,23.22,23.17,23.21,21500.0,19.234,19.2672,19.2257,19.2589,21500.0
2010-04-19 13:30:00,23.22,23.22,23.18,23.18,73600.0,19.2672,19.2672,19.234,19.234,73600.0
2010-04-19 14:00:00,23.17,23.34,23.16,23.32,90500.0,19.2257,19.3668,19.2174,19.3502,90500.0
2010-04-19 14:30:00,23.32,23.37,23.3,23.37,125200.0,19.3502,19.3917,19.3336,19.3917,125200.0
2010-04-19 15:00:00,23.37,23.4,23.33,23.39,138500.0,19.3917,19.4166,19.3585,19.4083,138500.0
2010-04-19 15:30:00,23.4,23.41,23.33,23.41,157700.0,19.4166,19.4249,19.3585,19.4249,157700.0
2010-04-20 09:30:00,23.53,23.57,23.5,23.51,89600.0,19.5244,19.5576,19.4995,19.5078,89600.0
2010-04-20 10:00:00,23.53,23.54,23.42,23.44,116000.0,19.5244,19.5327,19.4332,19.4498,116000.0
2010-04-20 10:30:00,23.44,23.5,23.44,23.5,25600.0,19.4498,19.4995,19.4498,19.4995,25600.0
2010-04-20 11:00:00,23.5,23.58,23.5,23.58,73700.0,19.4995,19.5659,19.4995,19.5659,73700.0
2010-04-20 11:30:00,23.58,23.6,23.56,23.59,54900.0,19.5659,19.5825,19.5493,19.5742,54900.0
2010-04-20 12:00:00,23.59,23.63,23.58,23.6,28800.0,19.5742,19.6074,19.5659,19.5825,28800.0
2010-04-20 12:30:00,23.6,23.61,23.59,23.6,44800.0,19.5825,19.5908,19.5742,19.5825,44800.0
2010-04-20 13:00:00,23.6,23.62,23.59,23.61,50300.0,19.5825,19.5991,19.5742,19.5908,50300.0
2010-04-20 13:30:00,23.61,23.61,23.58,23.59,22500.0,19.5908,19.5908,19.5659,19.5742,22500.0
2010-04-20 14:00:00,23.59,23.62,23.57,23.59,47300.0,19.5742,19.5991,19.5576,19.5742,47300.0
2010-04-20 14:30:00,23.6,23.64,23.58,23.63,73600.0,19.5825,19.6157,19.5659,19.6074,73600.0
2010-04-20 15:00:00,23.63,23.65,23.58,23.58,45200.0,19.6074,19.624,19.5659,19.5659,45200.0
2010-04-20 15:30:00,23.58,23.63,23.58,23.6,177600.0,19.5659,19.6074,19.5659,19.5825,177600.0
2010-04-21 09:30:00,23.63,23.63,23.5,23.57,143000.0,19.6074,19.6074,19.4995,19.5576,143000.0
2010-04-21 10:00:00,23.57,23.58,23.51,23.51,79000.0,19.5576,19.5659,19.5078,19.5078,79000.0
2010-04-21 10:30:00,23.51,23.55,23.47,23.49,114700.0,19.5078,19.541,19.4746,19.4912,114700.0
2010-04-21 11:00:00,23.5,23.51,23.43,23.43,98600.0,19.4995,19.5078,19.4415,19.4415,98600.0
2010-04-21 11:30:00,23.43,23.47,23.4,23.46,28100.0,19.4415,19.4746,19.4166,19.4664,28100.0
2010-04-21 12:00:00,23.46,23.53,23.46,23.51,22000.0,19.4664,19.5244,19.4664,19.5078,22000.0
2010-04-21 12:30:00,23.51,23.57,23.5,23.51,26200.0,19.5078,19.5576,19.4995,19.5078,26200.0
2010-04-21 13:00:00,23.51,23.52,23.47,23.49,11200.0,19.5078,19.5161,19.4746,19.4912,11200.0
2010-04-21 13:30:00,23.49,23.52,23.47,23.51,52400.0,19.4912,19.5161,19.4746,19.5078,52400.0
2010-04-21 14:00:00,23.52,23.52,23.37,23.37,93700.0,19.5161,19.5161,19.3917,19.3917,93700.0
2010-04-21 14:30:00,23.37,23.42,23.31,23.42,33700.0,19.3917,19.4332,19.3419,19.4332,33700.0
2010-04-21 15:00:00,23.42,23.47,23.41,23.44,48900.0,19.4332,19.4746,19.4249,19.4498,48900.0
2010-04-21 15:30:00,23.44,23.53,23.43,23.51,109100.0,19.4498,19.5244,19.4415,19.5078,109100.0
2010-04-22 09:30:00,23.41,23.58,23.34,23.38,65300.0,19.4249,19.5659,19.3668,19.4,65300.0
2010-04-22 10:00:00,23.38,23.5,23.38,23.49,127400.0,19.4,19.4995,19.4,19.4912,127400.0
2010-04-22 10:30:00,23.49,23.58,23.43,23.54,142900.0,19.4912,19.5659,19.4415,19.5327,142900.0
2010-04-22 11:00:00,23.54,23.57,23.51,23.53,55800.0,19.5327,19.5576,19.5078,19.5244,55800.0
2010-04-22 11:30:00,23.53,23.54,23.45,23.48,60200.0,19.5244,19.5327,19.4581,19.4829,60200.0
2010-04-22 12:00:00,23.48,23.57,23.47,23.57,42100.0,19.4829,19.5576,19.4746,19.5576,42100.0
2010-04-22 12:30:00,23.57,23.6,23.5,23.52,64600.0,19.5576,19.5825,19.4995,19.5161,64600.0
2010-04-22 13:00:00,23.53,23.66,23.52,23.64,34100.0,19.5244,19.6323,19.5161,19.6157,34100.0
2010-04-22 13:30:00,23.65,23.69,23.63,23.69,87400.0,19.624,19.6572,19.6074,19.6572,87400.0
2010-04-22 14:00:00,23.7,23.7,23.67,23.7,27000.0,19.6655,19.6655,19.6406,19.6655,27000.0
2010-04-22 14:30:00,23.7,23.73,23.68,23.71,31800.0,19.6655,19.6904,19.6489,19.6738,31800.0
2010-04-22 15:00:00,23.71,23.78,23.67,23.77,64900.0,19.6738,19.7319,19.6406,19.7236,64900.0
2010-04-22 15:30:00,23.76,23.86,23.74,23.83,192400.0,19.7153,19.7983,19.6987,19.7734,192400.0
2010-04-23 09:30:00,23.74,23.8,23.62,23.69,85000.0,19.6987,19.7485,19.5991,19.6572,85000.0
2010-04-23 10:00:00,23.69,23.83,23.69,23.78,82300.0,19.6572,19.7734,19.6572,19.7319,82300.0
2010-04-23 10:30:00,23.78,23.79,23.7,23.72,39500.0,19.7319,19.7402,19.6655,19.6821,39500.0
2010-04-23 11:00:00,23.73,23.76,23.64,23.68,127200.0,19.6904,19.7153,19.6157,19.6489,127200.0
2010-04-23 11:30:00,23.68,23.71,23.66,23.71,23500.0,19.6489,19.6738,19.6323,19.6738,23500.0
2010-04-23 12:00:00,23.71,23.75,23.7,23.74,20100.0,19.6738,19.707,19.6655,19.6987,20100.0
2010-04-23 12:30:00,23.73,23.74,23.72,23.74,6500.0,19.6904,19.6987,19.6821,19.6987,6500.0
2010-04-23 13:00:00,23.76,23.77,23.74,23.76,16900.0,19.7153,19.7236,19.6987,19.7153,16900.0
2010-04-23 13:30:00,23.77,23.8,23.76,23.79,11700.0,19.7236,19.7485,19.7153,19.7402,11700.0
2010-04-23 14:00:00,23.79,23.84,23.79,23.82,27900.0,19.7402,19.7817,19.7402,19.7651,27900.0
2010-04-23 14:30:00,23.82,23.9,23.82,23.89,50200.0,19.7651,19.8314,19.7651,19.8232,50200.0
2010-04-23 15:00:00,23.89,23.91,23.86,23.89,73400.0,19.8232,19.8397,19.7983,19.8232,73400.0
2010-04-23 15:30:00,23.9,23.95,23.87,23.93,62200.0,19.8314,19.8729,19.8066,19.8563,62200.0
2010-04-26 09:30:00,23.93,23.94,23.82,23.84,60600.0,19.8563,19.8646,19.7651,19.7817,60600.0
2010-04-26 10:00:00,23.84,23.88,23.8,23.84,44100.0,19.7817,19.8149,19.7485,19.7817,44100.0
2010-04-26 10:30:00,23.85,23.89,23.82,23.86,44200.0,19.79,19.8232,19.7651,19.7983,44200.0
2010-04-26 11:00:00,23.85,23.92,23.85,23.88,63000.0,19.79,19.848,19.79,19.8149,63000.0
2010-04-26 11:30:00,23.88,23.88,23.82,23.82,40700.0,19.8149,19.8149,19.7651,19.7651,40700.0
2010-04-26 12:00:00,23.82,23.85,23.81,23.82,23900.0,19.7651,19.79,19.7568,19.7651,23900.0
2010-04-26 12:30:00,23.82,23.87,23.81,23.87,8400.0,19.7651,19.8066,19.7568,19.8066,8400.0
2010-04-26 13:00:00,23.87,23.88,23.84,23.86,22100.0,19.8066,19.8149,19.7817,19.7983,22100.0
2010-04-26 13:30:00,23.87,23.87,23.84,23.84,7600.0,19.8066,19.8066,19.7817,19.7817,7600.0
2010-04-26 14:00:00,23.84,23.86,23.82,23.86,59700.0,19.7817,19.7983,19.7651,19.7983,59700.0
2010-04-26 14:30:00,23.85,23.87,23.82,23.82,38500.0,19.79,19.8066,19.7651,19.7651,38500.0
2010-04-26 15:00:00,23.82,23.84,23.73,23.77,55800.0,19.7651,19.7817,19.6904,19.7236,55800.0
2010-04-26 15:30:00,23.78,23.8,23.73,23.76,52400.0,19.7319,19.7485,19.6904,19.7153,52400.0
2010-04-27 09:30:00,23.7,23.75,23.62,23.68,66800.0,19.6655,19.707,19.5991,19.6489,66800.0
2010-04-27 10:00:00,23.65,23.74,23.65,23.71,49500.0,19.624,19.6987,19.624,19.6738,49500.0
2010-04-27 10:30:00,23.71,23.75,23.69,23.73,63700.0,19.6738,19.707,19.6572,19.6904,63700.0
2010-04-27 11:00:00,23.72,23.73,23.39,23.4,156800.0,19.6821,19.6904,19.4083,19.4166,156800.0
2010-04-27 11:30:00,23.39,23.39,23.3,23.33,150400.0,19.4083,19.4083,19.3336,19.3585,150400.0
2010-04-27 12:00:00,23.34,23.38,23.26,23.31,178900.0,19.3668,19.4,19.3004,19.3419,178900.0
2010-04-27 12:30:00,23.3,23.42,23.3,23.4,47100.0,19.3336,19.4332,19.3336,19.4166,47100.0
2010-04-27 13:00:00,23.4,23.53,23.4,23.52,97200.0,19.4166,19.5244,19.4166,19.5161,97200.0
2010-04-27 13:30:00,23.51,23.52,23.46,23.46,49900.0,19.5078,19.5161,19.4664,19.4664,49900.0
2010-04-27 14:00:00,23.45,23.47,23.4,23.41,70600.0,19.4581,19.4746,19.4166,19.4249,70600.0
2010-04-27 14:30:00,23.4,23.41,23.35,23.35,45300.0,19.4166,19.4249,19.3751,19.3751,45300.0
2010-04-27 15:00:00,23.35,23.42,23.33,23.35,118200.0,19.3751,19.4332,19.3585,19.3751,118200.0
2010-04-27 15:30:00,23.35,23.35,23.17,23.23,649700.0,19.3751,19.3751,19.2257,19.2755,649700.0
2010-04-28 09:30:00,23.44,23.53,23.4,23.42,226900.0,19.4498,19.5244,19.4166,19.4332,226900.0
2010-04-28 10:00:00,23.43,23.47,23.36,23.46,133600.0,19.4415,19.4746,19.3834,19.4664,133600.0
2010-04-28 10:30:00,23.46,23.47,23.38,23.45,60100.0,19.4664,19.4746,19.4,19.4581,60100.0
2010-04-28 11:00:00,23.45,23.51,23.37,23.4,116600.0,19.4581,19.5078,19.3917,19.4166,116600.0
2010-04-28 11:30:00,23.4,23.4,23.21,23.32,86600.0,19.4166,19.4166,19.2589,19.3502,86600.0
2010-04-28 12:00:00,23.32,23.42,23.27,23.4,58800.0,19.3502,19.4332,19.3087,19.4166,58800.0
2010-04-28 12:30:00,23.4,23.48,23.4,23.45,99200.0,19.4166,19.4829,19.4166,19.4581,99200.0
2010-04-28 13:00:00,23.45,23.46,23.42,23.42,20700.0,19.4581,19.4664,19.4332,19.4332,20700.0
2010-04-28 13:30:00,23.42,23.44,23.41,23.44,23500.0,19.4332,19.4498,19.4249,19.4498,23500.0
2010-04-28 14:00:00,23.44,23.53,23.4,23.49,64600.0,19.4498,19.5244,19.4166,19.4912,64600.0
2010-04-28 14:30:00,23.49,23.5,23.43,23.48,83300.0,19.4912,19.4995,19.4415,19.4829,83300.0
2010-04-28 15:00:00,23.47,23.5,23.43,23.45,63700.0,19.4746,19.4995,19.4415,19.4581,63700.0
2010-04-28 15:30:00,23.45,23.48,23.3,23.39,409800.0,19.4581,19.4829,19.3336,19.4083,409800.0
2010-04-29 09:30:00,23.51,23.61,23.5,23.54,115900.0,19.5078,19.5908,19.4995,19.5327,115900.0
2010-04-29 10:00:00,23.53,23.59,23.5,23.58,69800.0,19.5244,19.5742,19.4995,19.5659,69800.0
2010-04-29 10:30:00,23.58,23.66,23.57,23.64,81800.0,19.5659,19.6323,19.5576,19.6157,81800.0
2010-04-29 11:00:00,23.63,23.67,23.59,23.66,72100.0,19.6074,19.6406,19.5742,19.6323,72100.0
2010-04-29 11:30:00,23.66,23.69,23.66,23.68,36000.0,19.6323,19.6572,19.6323,19.6489,36000.0
2010-04-29 12:00:00,23.68,23.7,23.63,23.63,31900.0,19.6489,19.6655,19.6074,19.6074,31900.0
2010-04-29 12:30:00,23.65,23.7,23.63,23.68,27000.0,19.624,19.6655,19.6074,19.6489,27000.0
2010-04-29 13:00:00,23.69,23.69,23.65,23.65,20700.0,19.6572,19.6572,19.624,19.624,20700.0
2010-04-29 13:30:00,23.66,23.7,23.66,23.7,39500.0,19.6323,19.6655,19.6323,19.6655,39500.0
2010-04-29 14:00:00,23.7,23.73,23.68,23.71,39700.0,19.6655,19.6904,19.6489,19.6738,39700.0
2010-04-29 14:30:00,23.71,23.75,23.65,23.67,77200.0,19.6738,19.707,19.624,19.6406,77200.0
2010-04-29 15:00:00,23.66,23.69,23.64,23.68,50500.0,19.6323,19.6572,19.6157,19.6489,50500.0
2010-04-29 15:30:00,23.69,23.74,23.68,23.74,171900.0,19.6572,19.6987,19.6489,19.6987,171900.0
2010-04-30 09:30:00,23.69,23.74,23.65,23.65,66800.0,19.6572,19.6987,19.624,19.624,66800.0
2010-04-30 10:00:00,23.65,23.66,23.48,23.54,138900.0,19.624,19.6323,19.4829,19.5327,138900.0
2010-04-30 10:30:00,23.54,23.68,23.52,23.63,101100.0,19.5327,19.6489,19.5161,19.6074,101100.0
2010-04-30 11:00:00,23.63,23.64,23.54,23.55,36900.0,19.6074,19.6157,19.5327,19.541,36900.0
2010-04-30 11:30:00,23.55,23.58,23.54,23.55,68400.0,19.541,19.5659,19.5327,19.541,68400.0
2010-04-30 12:00:00,23.56,23.56,23.43,23.44,58600.0,19.5493,19.5493,19.4415,19.4498,58600.0
2010-04-30 12:30:00,23.46,23.48,23.36,23.38,44700.0,19.4664,19.4829,19.3834,19.4,44700.0
2010-04-30 13:00:00,23.39,23.47,23.37,23.46,202300.0,19.4083,19.4746,19.3917,19.4664,202300.0
2010-04-30 13:30:00,23.45,23.5,23.44,23.44,30600.0,19.4581,19.4995,19.4498,19.4498,30600.0
2010-04-30 14:00:00,23.44,23.49,23.42,23.47,47600.0,19.4498,19.4912,19.4332,19.4746,47600.0
2010-04-30 14:30:00,23.47,23.47,23.34,23.4,260100.0,19.4746,19.4746,19.3668,19.4166,260100.0
2010-04-30 15:00:00,23.4,23.45,23.39,23.39,296900.0,19.4166,19.4581,19.4083,19.4083,296900.0
2010-04-30 15:30:00,23.39,23.41,23.3,23.31,379600.0,19.4083,19.4249,19.3336,19.3419,379600.0
2010-05-03 09:30:00,23.49,23.6,23.44,23.56,129500.0,19.4912,19.5825,19.4498,19.5493,129500.0
2010-05-03 10:00:00,23.57,23.62,23.52,23.58,85400.0,19.5576,19.5991,19.5161,19.5659,85400.0
2010-05-03 10:30:00,23.58,23.58,23.43,23.44,93600.0,19.5659,19.5659,19.4415,19.4498,93600.0
2010-05-03 11:00:00,23.44,23.52,23.44,23.52,31100.0,19.4498,19.5161,19.4498,19.5161,31100.0
2010-05-03 11:30:00,23.52,23.55,23.49,23.54,74000.0,19.5161,19.541,19.4912,19.5327,74000.0
2010-05-03 12:00:00,23.51,23.59,23.49,23.58,146700.0,19.5078,19.5742,19.4912,19.5659,146700.0
2010-05-03 12:30:00,23.57,23.62,23.57,23.6,288700.0,19.5576,19.5991,19.5576,19.5825,288700.0
2010-05-03 13:00:00,23.6,23.6,23.52,23.55,185400.0,19.5825,19.5825,19.5161,19.541,185400.0
2010-05-03 13:30:00,23.56,23.61,23.56,23.58,45500.0,19.5493,19.5908,19.5493,19.5659,45500.0
2010-05-03 14:00:00,23.57,23.6,23.55,23.59,23400.0,19.5576,19.5825,19.541,19.5742,23400.0
2010-05-03 14:30:00,23.59,23.65,23.58,23.63,71300.0,19.5742,19.624,19.5659,19.6074,71300.0
2010-05-03 15:00:00,23.64,23.67,23.55,23.57,62000.0,19.6157,19.6406,19.541,19.5576,62000.0
2010-05-03 15:30:00,23.57,23.61,23.54,23.58,180300.0,19.5576,19.5908,19.5327,19.5659,180300.0
2010-05-04 09:30:00,23.0,23.02,22.73,22.79,557000.0,19.0847,19.1013,18.8606,18.9104,557000.0
2010-05-04 10:00:00,22.79,22.8,22.74,22.74,231200.0,18.9104,18.9187,18.8689,18.8689,231200.0
2010-05-04 10:30:00,22.74,22.75,22.59,22.6,561100.0,18.8689,18.8772,18.7445,18.7528,561100.0
2010-05-04 11:00:00,22.59,22.61,22.48,22.52,182400.0,18.7445,18.761,18.6532,18.6864,182400.0
2010-05-04 11:30:00,22.54,22.63,22.54,22.59,164500.0,18.703,18.7776,18.703,18.7445,164500.0
2010-05-04 12:00:00,22.59,22.59,22.47,22.48,79200.0,18.7445,18.7445,18.6449,18.6532,79200.0
2010-05-04 12:30:00,22.49,22.6,22.48,22.58,74600.0,18.6615,18.7528,18.6532,18.7362,74600.0
2010-05-04 13:00:00,22.58,22.59,22.51,22.54,65700.0,18.7362,18.7445,18.6781,18.703,65700.0
2010-05-04 13:30:00,22.54,22.61,22.53,22.54,58600.0,18.703,18.761,18.6947,18.703,58600.0
2010-05-04 14:00:00,22.52,22.57,22.5,22.5,47200.0,18.6864,18.7279,18.6698,18.6698,47200.0
2010-05-04 14:30:00,22.49,22.56,22.48,22.54,143900.0,18.6615,18.7196,18.6532,18.703,143900.0
2010-05-04 15:00:00,22.54,22.59,22.5,22.56,69600.0,18.703,18.7445,18.6698,18.7196,69600.0
2010-05-04 15:30:00,22.55,22.6,22.46,22.6,166500.0,18.7113,18.7528,18.6366,18.7528,166500.0
2010-05-05 09:30:00,22.4,22.62,22.33,22.57,565600.0,18.5868,18.7693,18.5287,18.7279,565600.0
2010-05-05 10:00:00,22.56,22.64,22.51,22.54,160400.0,18.7196,18.7859,18.6781,18.703,160400.0
2010-05-05 10:30:00,22.54,22.65,22.49,22.62,82400.0,18.703,18.7942,18.6615,18.7693,82400.0
2010-05-05 11:00:00,22.61,22.63,22.51,22.61,102200.0,18.761,18.7776,18.6781,18.761,102200.0
2010-05-05 11:30:00,22.61,22.76,22.57,22.73,66100.0,18.761,18.8855,18.7279,18.8606,66100.0
2010-05-05 12:00:00,22.74,22.77,22.63,22.65,88900.0,18.8689,18.8938,18.7776,18.7942,88900.0
2010-05-05 12:30:00,22.64,22.69,22.62,22.64,75000.0,18.7859,18.8274,18.7693,18.7859,75000.0
2010-05-05 13:00:00,22.64,22.68,22.61,22.62,329300.0,18.7859,18.8191,18.761,18.7693,329300.0
2010-05-05 13:30:00,22.63,22.66,22.55,22.62,78900.0,18.7776,18.8025,18.7113,18.7693,78900.0
2010-05-05 14:00:00,22.62,22.63,22.51,22.52,133200.0,18.7693,18.7776,18.6781,18.6864,133200.0
2010-05-05 14:30:00,22.51,22.51,22.37,22.45,255300.0,18.6781,18.6781,18.5619,18.6283,255300.0
2010-05-05 15:00:00,22.46,22.49,22.43,22.47,71700.0,18.6366,18.6615,18.6117,18.6449,71700.0
2010-05-05 15:30:00,22.46,22.48,22.37,22.43,216700.0,18.6366,18.6532,18.5619,18.6117,216700.0
2010-05-06 09:30:00,22.26,22.41,22.23,22.37,226800.0,18.4706,18.5951,18.4457,18.5619,226800.0
2010-05-06 10:00:00,22.38,22.42,22.3,22.3,129800.0,18.5702,18.6034,18.5038,18.5038,129800.0
2010-05-06 10:30:00,22.31,22.35,22.22,22.26,497600.0,18.5121,18.5453,18.4374,18.4706,497600.0
2010-05-06 11:00:00,22.26,22.26,22.1,22.21,293700.0,18.4706,18.4706,18.3379,18.4291,293700.0
2010-05-06 11:30:00,22.21,22.22,22.1,22.16,196000.0,18.4291,18.4374,18.3379,18.3877,196000.0
2010-05-06 12:00:00,22.16,22.27,22.16,22.2,115300.0,18.3877,18.4789,18.3877,18.4208,115300.0
2010-05-06 12:30:00,22.21,22.22,22.12,22.19,99700.0,18.4291,18.4374,18.3545,18.4125,99700.0
2010-05-06 13:00:00,22.2,22.21,22.01,22.03,89900.0,18.4208,18.4291,18.2632,18.2798,89900.0
2010-05-06 13:30:00,22.02,22.02,21.87,21.91,248900.0,18.2715,18.2715,18.147,18.1802,248900.0
2010-05-06 14:00:00,21.92,21.94,21.7,21.75,556700.0,18.1885,18.2051,18.006,18.0474,556700.0
2010-05-06 14:30:00,21.75,21.76,10.0,21.3,1120900.0,18.0474,18.0557,8.2977,17.6741,1120900.0
2010-05-06 15:00:00,21.39,21.99,21.19,21.5,207700.0,17.7487,18.2466,17.5828,17.84,207700.0
2010-05-06 15:30:00,21.52,21.81,21.49,21.61,487900.0,17.8566,18.0972,17.8317,17.9313,487900.0
2010-05-07 09:30:00,21.9,22.11,21.75,21.89,328800.0,18.1719,18.3462,18.0474,18.1636,328800.0
2010-05-07 10:00:00,21.9,21.91,21.45,21.46,746400.0,18.1719,18.1802,17.7985,17.8068,746400.0
2010-05-07 10:30:00,21.49,21.74,21.46,21.63,517200.0,17.8317,18.0392,17.8068,17.9479,517200.0
2010-05-07 11:00:00,21.63,21.98,21.6,21.71,256800.0,17.9479,18.2383,17.923,18.0143,256800.0
2010-05-07 11:30:00,21.71,21.96,21.67,21.9,131300.0,18.0143,18.2217,17.9811,18.1719,131300.0
2010-05-07 12:00:00,21.89,22.07,21.83,21.89,49100.0,18.1636,18.313,18.1138,18.1636,49100.0
2010-05-07 12:30:00,21.9,21.93,21.8,21.82,43600.0,18.1719,18.1968,18.0889,18.1055,43600.0
2010-05-07 13:00:00,21.84,21.89,21.72,21.79,44600.0,18.1221,18.1636,18.0226,18.0806,44600.0
2010-05-07 13:30:00,21.77,21.93,21.77,21.82,31400.0,18.064,18.1968,18.064,18.1055,31400.0
2010-05-07 14:00:00,21.82,21.86,21.67,21.69,54500.0,18.1055,18.1387,17.9811,17.9977,54500.0
2010-05-07 14:30:00,21.7,21.85,21.68,21.76,59100.0,18.006,18.1304,17.9894,18.0557,59100.0
2010-05-07 15:00:00,21.76,21.79,21.62,21.73,77900.0,18.0557,18.0806,17.9396,18.0309,77900.0
2010-05-07 15:30:00,21.72,21.81,21.62,21.72,187700.0,18.0226,18.0972,17.9396,18.0226,187700.0
2010-05-10 09:30:00,23.0,23.26,23.0,23.15,192200.0,19.0847,19.3004,19.0847,19.2091,192200.0
2010-05-10 10:00:00,23.15,23.24,23.08,23.11,246600.0,19.2091,19.2838,19.151,19.1759,246600.0
2010-05-10 10:30:00,23.1,23.17,23.08,23.11,126100.0,19.1676,19.2257,19.151,19.1759,126100.0
2010-05-10 11:00:00,23.12,23.22,23.12,23.22,157400.0,19.1842,19.2672,19.1842,19.2672,157400.0
2010-05-10 11:30:00,23.22,23.25,23.19,23.23,409300.0,19.2672,19.2921,19.2423,19.2755,409300.0
2010-05-10 12:00:00,23.22,23.23,23.12,23.12,49600.0,19.2672,19.2755,19.1842,19.1842,49600.0
2010-05-10 12:30:00,23.12,23.14,23.1,23.11,67000.0,19.1842,19.2008,19.1676,19.1759,67000.0
2010-05-10 13:00:00,23.12,23.13,22.98,23.08,65900.0,19.1842,19.1925,19.0681,19.151,65900.0
2010-05-10 13:30:00,23.08,23.11,22.99,23.03,37000.0,19.151,19.1759,19.0764,19.1096,37000.0
2010-05-10 14:00:00,23.03,23.07,22.97,23.02,64900.0,19.1096,19.1427,19.0598,19.1013,64900.0
2010-05-10 14:30:00,23.02,23.13,23.0,23.12,67700.0,19.1013,19.1925,19.0847,19.1842,67700.0
2010-05-10 15:00:00,23.12,23.12,23.01,23.07,67200.0,19.1842,19.1842,19.093,19.1427,67200.0
2010-05-10 15:30:00,23.07,23.25,23.06,23.21,182500.0,19.1427,19.2921,19.1344,19.2589,182500.0
2010-05-11 09:30:00,22.75,22.79,22.64,22.76,185300.0,18.8772,18.9104,18.7859,18.8855,185300.0
2010-05-11 10:00:00,22.77,22.82,22.73,22.8,75900.0,18.8938,18.9353,18.8606,18.9187,75900.0
2010-05-11 10:30:00,22.79,22.85,22.75,22.79,35400.0,18.9104,18.9602,18.8772,18.9104,35400.0
2010-05-11 11:00:00,22.78,22.9,22.78,22.9,135800.0,18.9021,19.0017,18.9021,19.0017,135800.0
2010-05-11 11:30:00,22.89,22.97,22.87,22.92,66600.0,18.9934,19.0598,18.9768,19.0183,66600.0
2010-05-11 12:00:00,22.91,22.99,22.91,22.97,121400.0,19.01,19.0764,19.01,19.0598,121400.0
2010-05-11 12:30:00,22.96,23.03,22.95,23.0,38500.0,19.0515,19.1096,19.0432,19.0847,38500.0
2010-05-11 13:00:00,23.02,23.02,22.97,22.98,36100.0,19.1013,19.1013,19.0598,19.0681,36100.0
2010-05-11 13:30:00,22.98,23.07,22.96,23.02,63600.0,19.0681,19.1427,19.0515,19.1013,63600.0
2010-05-11 14:00:00,23.01,23.03,22.87,22.9,60600.0,19.093,19.1096,18.9768,19.0017,60600.0
2010-05-11 14:30:00,22.9,22.92,22.83,22.86,57500.0,19.0017,19.0183,18.9436,18.9685,57500.0
2010-05-11 15:00:00,22.84,22.86,22.77,22.84,51800.0,18.9519,18.9685,18.8938,18.9519,51800.0
2010-05-11 15:30:00,22.83,22.9,22.75,22.76,138200.0,18.9436,19.0017,18.8772,18.8855,138200.0
2010-05-12 09:30:00,22.94,22.96,22.78,22.95,63100.0,19.0349,19.0515,18.9021,19.0432,63100.0
2010-05-12 10:00:00,22.96,23.0,22.95,22.97,78900.0,19.0515,19.0847,19.0432,19.0598,78900.0
2010-05-12 10:30:00,22.97,22.99,22.89,22.98,174600.0,19.0598,19.0764,18.9934,19.0681,174600.0
2010-05-12 11:00:00,22.97,23.03,22.92,22.94,150600.0,19.0598,19.1096,19.0183,19.0349,150600.0
2010-05-12 11:30:00,22.94,22.98,22.9,22.96,85400.0,19.0349,19.0681,19.0017,19.0515,85400.0
2010-05-12 12:00:00,22.97,23.0,22.96,22.98,88700.0,19.0598,19.0847,19.0515,19.0681,88700.0
2010-05-12 12:30:00,22.99,23.01,22.97,23.0,30000.0,19.0764,19.093,19.0598,19.0847,30000.0
2010-05-12 13:00:00,23.0,23.05,22.99,23.02,36400.0,19.0847,19.1261,19.0764,19.1013,36400.0
2010-05-12 13:30:00,23.02,23.03,22.99,22.99,71600.0,19.1013,19.1096,19.0764,19.0764,71600.0
2010-05-12 14:00:00,22.99,23.04,22.97,23.04,155600.0,19.0764,19.1178,19.0598,19.1178,155600.0
2010-05-12 14:30:00,23.04,23.07,23.03,23.06,58000.0,19.1178,19.1427,19.1096,19.1344,58000.0
2010-05-12 15:00:00,23.05,23.1,23.04,23.06,185300.0,19.1261,19.1676,19.1178,19.1344,185300.0
2010-05-12 15:30:00,23.06,23.08,23.01,23.01,184800.0,19.1344,19.151,19.093,19.093,184800.0
2010-05-13 09:30:00,22.99,22.99,22.84,22.92,87200.0,19.0764,19.0764,18.9519,19.0183,87200.0
2010-05-13 10:00:00,22.91,23.04,22.9,23.0,112300.0,19.01,19.1178,19.0017,19.0847,112300.0
2010-05-13 10:30:00,23.01,23.05,22.97,22.98,68300.0,19.093,19.1261,19.0598,19.0681,68300.0
2010-05-13 11:00:00,22.98,23.03,22.93,23.0,89000.0,19.0681,19.1096,19.0266,19.0847,89000.0
2010-05-13 11:30:00,23.01,23.01,22.9,22.94,51500.0,19.093,19.093,19.0017,19.0349,51500.0
2010-05-13 12:00:00,22.93,22.98,22.9,22.92,42900.0,19.0266,19.0681,19.0017,19.0183,42900.0
2010-05-13 12:30:00,22.93,23.01,22.93,22.96,32800.0,19.0266,19.093,19.0266,19.0515,32800.0
2010-05-13 13:00:00,22.96,22.98,22.93,22.95,98300.0,19.0515,19.0681,19.0266,19.0432,98300.0
2010-05-13 13:30:00,22.95,22.99,22.93,22.94,77600.0,19.0432,19.0764,19.0266,19.0349,77600.0
2010-05-13 14:00:00,22.95,22.98,22.91,22.92,40800.0,19.0432,19.0681,19.01,19.0183,40800.0
2010-05-13 14:30:00,22.91,22.92,22.85,22.86,38300.0,19.01,19.0183,18.9602,18.9685,38300.0
2010-05-13 15:00:00,22.86,22.91,22.74,22.78,128600.0,18.9685,19.01,18.8689,18.9021,128600.0
2010-05-13 15:30:00,22.77,22.84,22.68,22.75,146700.0,18.8938,18.9519,18.8191,18.8772,146700.0
2010-05-14 09:30:00,22.47,22.49,22.21,22.24,229800.0,18.6449,18.6615,18.4291,18.454,229800.0
2010-05-14 10:00:00,22.21,22.36,22.16,22.29,196200.0,18.4291,18.5536,18.3877,18.4955,196200.0
2010-05-14 10:30:00,22.3,22.31,22.2,22.24,41600.0,18.5038,18.5121,18.4208,18.454,41600.0
2010-05-14 11:00:00,22.23,22.24,22.04,22.11,485300.0,18.4457,18.454,18.2881,18.3462,485300.0
2010-05-14 11:30:00,22.12,22.15,22.05,22.1,274100.0,18.3545,18.3794,18.2964,18.3379,274100.0
2010-05-14 12:00:00,22.12,22.12,22.02,22.07,56500.0,18.3545,18.3545,18.2715,18.313,56500.0
2010-05-14 12:30:00,22.07,22.16,22.07,22.13,28500.0,18.313,18.3877,18.313,18.3628,28500.0
2010-05-14 13:00:00,22.17,22.18,22.08,22.08,77800.0,18.396,18.4042,18.3213,18.3213,77800.0
2010-05-14 13:30:00,22.09,22.14,22.05,22.1,96000.0,18.3296,18.3711,18.2964,18.3379,96000.0
2010-05-14 14:00:00,22.11,22.11,22.03,22.11,20100.0,18.3462,18.3462,18.2798,18.3462,20100.0
2010-05-14 14:30:00,22.1,22.13,22.05,22.05,53900.0,18.3379,18.3628,18.2964,18.2964,53900.0
2010-05-14 15:00:00,22.05,22.1,22.0,22.04,138600.0,18.2964,18.3379,18.2549,18.2881,138600.0
2010-05-14 15:30:00,22.04,22.19,22.03,22.18,218800.0,18.2881,18.4125,18.2798,18.4042,218800.0
2010-05-17 09:30:00,22.27,22.28,22.14,22.2,272900.0,18.4789,18.4872,18.3711,18.4208,272900.0
2010-05-17 10:00:00,22.17,22.29,22.16,22.23,214300.0,18.396,18.4955,18.3877,18.4457,214300.0
2010-05-17 10:30:00,22.22,22.27,22.2,22.2,199200.0,18.4374,18.4789,18.4208,18.4208,199200.0
2010-05-17 11:00:00,22.19,22.2,21.99,22.05,247700.0,18.4125,18.4208,18.2466,18.2964,247700.0
2010-05-17 11:30:00,22.04,22.07,21.91,21.91,139100.0,18.2881,18.313,18.1802,18.1802,139100.0
2010-05-17 12:00:00,21.91,21.92,21.76,21.87,286800.0,18.1802,18.1885,18.0557,18.147,286800.0
2010-05-17 12:30:00,21.88,21.94,21.85,21.85,51000.0,18.1553,18.2051,18.1304,18.1304,51000.0
2010-05-17 13:00:00,21.85,22.0,21.81,21.99,67500.0,18.1304,18.2549,18.0972,18.2466,67500.0
2010-05-17 13:30:00,21.97,22.01,21.86,21.95,35300.0,18.23,18.2632,18.1387,18.2134,35300.0
2010-05-17 14:00:00,21.94,22.03,21.94,21.94,61700.0,18.2051,18.2798,18.2051,18.2051,61700.0
2010-05-17 14:30:00,21.96,22.11,21.96,22.09,75400.0,18.2217,18.3462,18.2217,18.3296,75400.0
2010-05-17 15:00:00,22.09,22.14,21.96,22.01,174600.0,18.3296,18.3711,18.2217,18.2632,174600.0
2010-05-17 15:30:00,22.03,22.21,22.03,22.15,290700.0,18.2798,18.4291,18.2798,18.3794,290700.0
2010-05-18 09:30:00,22.36,22.5,22.34,22.43,538900.0,18.5536,18.6698,18.537,18.6117,538900.0
2010-05-18 10:00:00,22.43,22.45,22.35,22.35,92900.0,18.6117,18.6283,18.5453,18.5453,92900.0
2010-05-18 10:30:00,22.35,22.36,22.16,22.22,58800.0,18.5453,18.5536,18.3877,18.4374,58800.0
2010-05-18 11:00:00,22.23,22.29,22.2,22.29,133000.0,18.4457,18.4955,18.4208,18.4955,133000.0
2010-05-18 11:30:00,22.3,22.3,22.1,22.17,206300.0,18.5038,18.5038,18.3379,18.396,206300.0
2010-05-18 12:00:00,22.16,22.18,22.07,22.18,42300.0,18.3877,18.4042,18.313,18.4042,42300.0
2010-05-18 12:30:00,22.17,22.26,22.12,22.12,37800.0,18.396,18.4706,18.3545,18.3545,37800.0
2010-05-18 13:00:00,22.12,22.21,22.03,22.14,323400.0,18.3545,18.4291,18.2798,18.3711,323400.0
2010-05-18 13:30:00,22.13,22.17,21.97,21.97,82200.0,18.3628,18.396,18.23,18.23,82200.0
2010-05-18 14:00:00,21.97,22.03,21.92,21.94,71900.0,18.23,18.2798,18.1885,18.2051,71900.0
2010-05-18 14:30:00,21.94,21.94,21.86,21.89,109900.0,18.2051,18.2051,18.1387,18.1636,109900.0
2010-05-18 15:00:00,21.89,22.02,21.82,21.85,99400.0,18.1636,18.2715,18.1055,18.1304,99400.0
2010-05-18 15:30:00,21.85,21.93,21.8,21.87,239800.0,18.1304,18.1968,18.0889,18.147,239800.0
2010-05-19 09:30:00,21.57,21.61,21.35,21.49,807500.0,17.8981,17.9313,17.7155,17.8317,807500.0
2010-05-19 10:00:00,21.5,21.51,21.23,21.41,193100.0,17.84,17.8483,17.616,17.7653,193100.0
2010-05-19 10:30:00,21.42,21.45,21.29,21.36,110900.0,17.7736,17.7985,17.6658,17.7238,110900.0
2010-05-19 11:00:00,21.35,21.4,21.19,21.22,135100.0,17.7155,17.757,17.5828,17.6077,135100.0
2010-05-19 11:30:00,21.21,21.27,21.12,21.22,175800.0,17.5994,17.6492,17.5247,17.6077,175800.0
2010-05-19 12:00:00,21.21,21.37,21.2,21.35,89700.0,17.5994,17.7321,17.5911,17.7155,89700.0
2010-05-19 12:30:00,21.32,21.42,21.27,21.42,78500.0,17.6906,17.7736,17.6492,17.7736,78500.0
2010-05-19 13:00:00,21.42,21.52,21.39,21.47,72000.0,17.7736,17.8566,17.7487,17.8151,72000.0
2010-05-19 13:30:00,21.47,21.52,21.41,21.46,85500.0,17.8151,17.8566,17.7653,17.8068,85500.0
2010-05-19 14:00:00,21.47,21.54,21.37,21.41,72300.0,17.8151,17.8732,17.7321,17.7653,72300.0
2010-05-19 14:30:00,21.41,21.5,21.38,21.44,52000.0,17.7653,17.84,17.7404,17.7902,52000.0
2010-05-19 15:00:00,21.46,21.48,21.31,21.46,49400.0,17.8068,17.8234,17.6824,17.8068,49400.0
2010-05-19 15:30:00,21.46,21.53,21.4,21.5,266100.0,17.8068,17.8649,17.757,17.84,266100.0
2010-05-20 09:30:00,20.95,20.99,20.74,20.95,360600.0,17.3836,17.4168,17.2094,17.3836,360600.0
2010-05-20 10:00:00,20.94,20.99,20.63,20.74,541000.0,17.3753,17.4168,17.1181,17.2094,541000.0
2010-05-20 10:30:00,20.75,20.81,20.7,20.78,217300.0,17.2177,17.2675,17.1762,17.2426,217300.0
2010-05-20 11:00:00,20.79,20.89,20.77,20.89,168000.0,17.2509,17.3338,17.2343,17.3338,168000.0
2010-05-20 11:30:00,20.9,20.92,20.82,20.84,173600.0,17.3421,17.3587,17.2758,17.2924,173600.0
2010-05-20 12:00:00,20.84,20.89,20.76,20.79,121400.0,17.2924,17.3338,17.226,17.2509,121400.0
2010-05-20 12:30:00,20.79,20.8,20.64,20.65,420100.0,17.2509,17.2592,17.1264,17.1347,420100.0
2010-05-20 13:00:00,20.65,20.89,20.65,20.87,198600.0,17.1347,17.3338,17.1347,17.3173,198600.0
2010-05-20 13:30:00,20.88,20.94,20.79,20.82,97200.0,17.3256,17.3753,17.2509,17.2758,97200.0
2010-05-20 14:00:00,20.82,21.0,20.74,20.9,148600.0,17.2758,17.4251,17.2094,17.3421,148600.0
2010-05-20 14:30:00,20.89,21.12,20.87,20.97,190900.0,17.3338,17.5247,17.3173,17.4002,190900.0
2010-05-20 15:00:00,20.98,21.05,20.88,20.98,141800.0,17.4085,17.4666,17.3256,17.4085,141800.0
2010-05-20 15:30:00,20.97,21.0,20.69,20.69,251900.0,17.4002,17.4251,17.1679,17.1679,251900.0
2010-05-21 09:30:00,20.62,21.11,20.58,21.09,842600.0,17.1098,17.5164,17.0766,17.4998,842600.0
2010-05-21 10:00:00,21.08,21.22,21.0,21.0,615600.0,17.4915,17.6077,17.4251,17.4251,615600.0
2010-05-21 10:30:00,21.01,21.13,20.99,21.07,79000.0,17.4334,17.533,17.4168,17.4832,79000.0
2010-05-21 11:00:00,21.07,21.27,21.07,21.21,176400.0,17.4832,17.6492,17.4832,17.5994,176400.0
2010-05-21 11:30:00,21.19,21.31,21.18,21.24,468400.0,17.5828,17.6824,17.5745,17.6243,468400.0
2010-05-21 12:00:00,21.25,21.28,21.18,21.27,32500.0,17.6326,17.6575,17.5745,17.6492,32500.0
2010-05-21 12:30:00,21.26,21.28,21.13,21.17,70200.0,17.6409,17.6575,17.533,17.5662,70200.0
2010-05-21 13:00:00,21.15,21.16,21.04,21.07,211100.0,17.5496,17.5579,17.4583,17.4832,211100.0
2010-05-21 13:30:00,21.07,21.17,21.06,21.17,53500.0,17.4832,17.5662,17.4749,17.5662,53500.0
2010-05-21 14:00:00,21.17,21.2,21.0,21.04,128900.0,17.5662,17.5911,17.4251,17.4583,128900.0
2010-05-21 14:30:00,21.06,21.1,20.91,20.98,178700.0,17.4749,17.5081,17.3504,17.4085,178700.0
2010-05-21 15:00:00,20.98,21.03,20.88,20.94,224700.0,17.4085,17.45,17.3256,17.3753,224700.0
2010-05-21 15:30:00,20.95,21.32,20.91,21.3,299400.0,17.3836,17.6906,17.3504,17.6741,299400.0
2010-05-24 09:30:00,21.15,21.26,21.05,21.09,101200.0,17.5496,17.6409,17.4666,17.4998,101200.0
2010-05-24 10:00:00,21.14,21.19,21.02,21.17,79300.0,17.5413,17.5828,17.4417,17.5662,79300.0
2010-05-24 10:30:00,21.18,21.27,21.17,21.21,31500.0,17.5745,17.6492,17.5662,17.5994,31500.0
2010-05-24 11:00:00,21.2,21.24,21.15,21.16,21500.0,17.5911,17.6243,17.5496,17.5579,21500.0
2010-05-24 11:30:00,21.17,21.25,21.16,21.23,32200.0,17.5662,17.6326,17.5579,17.616,32200.0
2010-05-24 12:00:00,21.23,21.27,21.17,21.21,36900.0,17.616,17.6492,17.5662,17.5994,36900.0
2010-05-24 12:30:00,21.24,21.26,21.18,21.24,14500.0,17.6243,17.6409,17.5745,17.6243,14500.0
2010-05-24 13:00:00,21.24,21.27,21.18,21.21,25300.0,17.6243,17.6492,17.5745,17.5994,25300.0
2010-05-24 13:30:00,21.21,21.21,21.12,21.15,55200.0,17.5994,17.5994,17.5247,17.5496,55200.0
2010-05-24 14:00:00,21.14,21.18,21.11,21.13,101100.0,17.5413,17.5745,17.5164,17.533,101100.0
2010-05-24 14:30:00,21.14,21.18,21.1,21.11,17100.0,17.5413,17.5745,17.5081,17.5164,17100.0
2010-05-24 15:00:00,21.11,21.13,21.04,21.13,52600.0,17.5164,17.533,17.4583,17.533,52600.0
2010-05-24 15:30:00,21.11,21.15,20.94,21.0,163300.0,17.5164,17.5496,17.3753,17.4251,163300.0
2010-05-25 09:30:00,20.21,20.28,20.08,20.24,301900.0,16.7696,16.8277,16.6617,16.7945,301900.0
2010-05-25 10:00:00,20.24,20.39,20.23,20.27,108800.0,16.7945,16.919,16.7862,16.8194,108800.0
2010-05-25 10:30:00,20.26,20.32,20.2,20.26,128000.0,16.8111,16.8609,16.7613,16.8111,128000.0
2010-05-25 11:00:00,20.27,20.38,20.26,20.35,84900.0,16.8194,16.9107,16.8111,16.8858,84900.0
2010-05-25 11:30:00,20.34,20.4,20.26,20.39,119500.0,16.8775,16.9273,16.8111,16.919,119500.0
2010-05-25 12:00:00,20.39,20.44,20.29,20.29,231600.0,16.919,16.9605,16.836,16.836,231600.0
2010-05-25 12:30:00,20.29,20.35,20.26,20.31,44800.0,16.836,16.8858,16.8111,16.8526,44800.0
2010-05-25 13:00:00,20.31,20.32,20.23,20.3,25500.0,16.8526,16.8609,16.7862,16.8443,25500.0
2010-05-25 13:30:00,20.31,20.31,20.22,20.27,56800.0,16.8526,16.8526,16.7779,16.8194,56800.0
2010-05-25 14:00:00,20.26,20.4,20.24,20.38,48100.0,16.8111,16.9273,16.7945,16.9107,48100.0
2010-05-25 14:30:00,20.37,20.53,20.34,20.48,226200.0,16.9024,17.0351,16.8775,16.9936,226200.0
2010-05-25 15:00:00,20.47,20.63,20.47,20.6,166200.0,16.9853,17.1181,16.9853,17.0932,166200.0
2010-05-25 15:30:00,20.61,20.7,20.57,20.66,505200.0,17.1015,17.1762,17.0683,17.143,505200.0
2010-05-26 09:30:00,20.8,20.88,20.64,20.83,191800.0,17.2592,17.3256,17.1264,17.2841,191800.0
2010-05-26 10:00:00,20.84,20.92,20.84,20.87,295800.0,17.2924,17.3587,17.2924,17.3173,295800.0
2010-05-26 10:30:00,20.88,20.94,20.83,20.87,261300.0,17.3256,17.3753,17.2841,17.3173,261300.0
2010-05-26 11:00:00,20.86,20.87,20.73,20.75,196500.0,17.309,17.3173,17.2011,17.2177,196500.0
2010-05-26 11:30:00,20.73,20.77,20.68,20.76,136900.0,17.2011,17.2343,17.1596,17.226,136900.0
2010-05-26 12:00:00,20.78,20.83,20.78,20.78,25800.0,17.2426,17.2841,17.2426,17.2426,25800.0
2010-05-26 12:30:00,20.77,20.84,20.75,20.83,67300.0,17.2343,17.2924,17.2177,17.2841,67300.0
2010-05-26 13:00:00,20.84,20.88,20.83,20.85,53900.0,17.2924,17.3256,17.2841,17.3007,53900.0
2010-05-26 13:30:00,20.84,20.88,20.81,20.82,38900.0,17.2924,17.3256,17.2675,17.2758,38900.0
2010-05-26 14:00:00,20.84,20.86,20.78,20.81,40200.0,17.2924,17.309,17.2426,17.2675,40200.0
2010-05-26 14:30:00,20.8,20.8,20.62,20.68,160100.0,17.2592,17.2592,17.1098,17.1596,160100.0
2010-05-26 15:00:00,20.69,20.73,20.38,20.46,260600.0,17.1679,17.2011,16.9107,16.977,260600.0
2010-05-26 15:30:00,20.47,20.65,20.45,20.48,520300.0,16.9853,17.1347,16.9688,16.9936,520300.0
2010-05-27 09:30:00,21.21,21.27,21.06,21.12,475800.0,17.5994,17.6492,17.4749,17.5247,475800.0
2010-05-27 10:00:00,21.09,21.27,21.03,21.27,118600.0,17.4998,17.6492,17.45,17.6492,118600.0
2010-05-27 10:30:00,21.27,21.31,21.19,21.29,73700.0,17.6492,17.6824,17.5828,17.6658,73700.0
2010-05-27 11:00:00,21.26,21.3,21.21,21.3,65600.0,17.6409,17.6741,17.5994,17.6741,65600.0
2010-05-27 11:30:00,21.29,21.29,21.17,21.26,41100.0,17.6658,17.6658,17.5662,17.6409,41100.0
2010-05-27 12:00:00,21.26,21.28,21.23,21.26,28300.0,17.6409,17.6575,17.616,17.6409,28300.0
2010-05-27 12:30:00,21.26,21.28,21.24,21.24,19900.0,17.6409,17.6575,17.6243,17.6243,19900.0
2010-05-27 13:00:00,21.24,21.27,21.2,21.26,185900.0,17.6243,17.6492,17.5911,17.6409,185900.0
2010-05-27 13:30:00,21.25,21.29,21.25,21.26,40200.0,17.6326,17.6658,17.6326,17.6409,40200.0
2010-05-27 14:00:00,21.26,21.36,21.26,21.35,194400.0,17.6409,17.7238,17.6409,17.7155,194400.0
2010-05-27 14:30:00,21.35,21.35,21.29,21.31,144300.0,17.7155,17.7155,17.6658,17.6824,144300.0
2010-05-27 15:00:00,21.31,21.36,21.28,21.31,36500.0,17.6824,17.7238,17.6575,17.6824,36500.0
2010-05-27 15:30:00,21.29,21.48,21.28,21.48,214500.0,17.6658,17.8234,17.6575,17.8234,214500.0
2010-05-28 09:30:00,21.61,21.66,21.55,21.6,593900.0,17.9313,17.9728,17.8815,17.923,593900.0
2010-05-28 10:00:00,21.6,21.67,21.6,21.64,140200.0,17.923,17.9811,17.923,17.9562,140200.0
2010-05-28 10:30:00,21.64,21.68,21.5,21.53,68500.0,17.9562,17.9894,17.84,17.8649,68500.0
2010-05-28 11:00:00,21.53,21.58,21.41,21.49,337800.0,17.8649,17.9064,17.7653,17.8317,337800.0
2010-05-28 11:30:00,21.49,21.57,21.47,21.53,76800.0,17.8317,17.8981,17.8151,17.8649,76800.0
2010-05-28 12:00:00,21.53,21.58,21.52,21.57,20900.0,17.8649,17.9064,17.8566,17.8981,20900.0
2010-05-28 12:30:00,21.57,21.59,21.35,21.45,327900.0,17.8981,17.9147,17.7155,17.7985,327900.0
2010-05-28 13:00:00,21.48,21.51,21.41,21.48,78600.0,17.8234,17.8483,17.7653,17.8234,78600.0
2010-05-28 13:30:00,21.49,21.5,21.45,21.47,526100.0,17.8317,17.84,17.7985,17.8151,526100.0
2010-05-28 14:00:00,21.46,21.47,21.38,21.46,322100.0,17.8068,17.8151,17.7404,17.8068,322100.0
2010-05-28 14:30:00,21.46,21.65,21.43,21.57,104500.0,17.8068,17.9645,17.7819,17.8981,104500.0
2010-05-28 15:00:00,21.57,21.69,21.55,21.68,68900.0,17.8981,17.9977,17.8815,17.9894,68900.0
2010-05-28 15:30:00,21.67,21.71,21.47,21.5,207800.0,17.9811,18.0143,17.8151,17.84,207800.0
2010-06-01 09:30:00,21.41,21.41,21.2,21.33,455500.0,17.7653,17.7653,17.5911,17.6989,455500.0
2010-06-01 10:00:00,21.35,21.53,21.34,21.5,525800.0,17.7155,17.8649,17.7072,17.84,525800.0
2010-06-01 10:30:00,21.5,21.57,21.42,21.44,87500.0,17.84,17.8981,17.7736,17.7902,87500.0
2010-06-01 11:00:00,21.43,21.46,21.37,21.45,82900.0,17.7819,17.8068,17.7321,17.7985,82900.0
2010-06-01 11:30:00,21.44,21.44,21.31,21.33,50300.0,17.7902,17.7902,17.6824,17.6989,50300.0
2010-06-01 12:00:00,21.33,21.4,21.33,21.39,16300.0,17.6989,17.757,17.6989,17.7487,16300.0
2010-06-01 12:30:00,21.37,21.4,21.31,21.31,42300.0,17.7321,17.757,17.6824,17.6824,42300.0
2010-06-01 13:00:00,21.3,21.47,21.3,21.46,69400.0,17.6741,17.8151,17.6741,17.8068,69400.0
2010-06-01 13:30:00,21.46,21.48,21.36,21.36,48600.0,17.8068,17.8234,17.7238,17.7238,48600.0
2010-06-01 14:00:00,21.35,21.38,21.27,21.33,64700.0,17.7155,17.7404,17.6492,17.6989,64700.0
2010-06-01 14:30:00,21.34,21.39,21.29,21.32,39800.0,17.7072,17.7487,17.6658,17.6906,39800.0
2010-06-01 15:00:00,21.35,21.38,21.18,21.23,147400.0,17.7155,17.7404,17.5745,17.616,147400.0
2010-06-01 15:30:00,21.21,21.32,21.03,21.06,383800.0,17.5994,17.6906,17.45,17.4749,383800.0
2010-06-02 09:30:00,21.38,21.51,21.38,21.44,255400.0,17.7404,17.8483,17.7404,17.7902,255400.0
2010-06-02 10:00:00,21.45,21.54,21.41,21.47,75800.0,17.7985,17.8732,17.7653,17.8151,75800.0
2010-06-02 10:30:00,21.48,21.57,21.42,21.5,72000.0,17.8234,17.8981,17.7736,17.84,72000.0
2010-06-02 11:00:00,21.49,21.6,21.48,21.55,48400.0,17.8317,17.923,17.8234,17.8815,48400.0
2010-06-02 11:30:00,21.55,21.69,21.54,21.66,172500.0,17.8815,17.9977,17.8732,17.9728,172500.0
2010-06-02 12:00:00,21.66,21.68,21.62,21.65,82200.0,17.9728,17.9894,17.9396,17.9645,82200.0
2010-06-02 12:30:00,21.64,21.69,21.63,21.69,43300.0,17.9562,17.9977,17.9479,17.9977,43300.0
2010-06-02 13:00:00,21.69,21.73,21.67,21.67,69400.0,17.9977,18.0309,17.9811,17.9811,69400.0
2010-06-02 13:30:00,21.68,21.7,21.62,21.63,16200.0,17.9894,18.006,17.9396,17.9479,16200.0
2010-06-02 14:00:00,21.63,21.66,21.59,21.65,36100.0,17.9479,17.9728,17.9147,17.9645,36100.0
2010-06-02 14:30:00,21.66,21.77,21.66,21.74,212800.0,17.9728,18.064,17.9728,18.0392,212800.0
2010-06-02 15:00:00,21.76,21.83,21.74,21.82,42700.0,18.0557,18.1138,18.0392,18.1055,42700.0
2010-06-02 15:30:00,21.82,21.9,21.76,21.9,534000.0,18.1055,18.1719,18.0557,18.1719,534000.0
2010-06-03 09:30:00,22.0,22.08,21.91,22.07,78300.0,18.2549,18.3213,18.1802,18.313,78300.0
2010-06-03 10:00:00,22.08,22.08,21.93,21.97,93900.0,18.3213,18.3213,18.1968,18.23,93900.0
2010-06-03 10:30:00,21.94,22.03,21.9,22.02,99600.0,18.2051,18.2798,18.1719,18.2715,99600.0
2010-06-03 11:00:00,22.02,22.07,21.89,21.89,210800.0,18.2715,18.313,18.1636,18.1636,210800.0
2010-06-03 11:30:00,21.88,21.93,21.86,21.87,243200.0,18.1553,18.1968,18.1387,18.147,243200.0
2010-06-03 12:00:00,21.87,21.9,21.75,21.77,405700.0,18.147,18.1719,18.0474,18.064,405700.0
2010-06-03 12:30:00,21.77,21.81,21.74,21.79,331900.0,18.064,18.0972,18.0392,18.0806,331900.0
2010-06-03 13:00:00,21.79,21.82,21.75,21.75,68400.0,18.0806,18.1055,18.0474,18.0474,68400.0
2010-06-03 13:30:00,21.76,21.89,21.76,21.82,136200.0,18.0557,18.1636,18.0557,18.1055,136200.0
2010-06-03 14:00:00,21.82,21.94,21.82,21.9,49900.0,18.1055,18.2051,18.1055,18.1719,49900.0
2010-06-03 14:30:00,21.9,21.99,21.89,21.99,71900.0,18.1719,18.2466,18.1636,18.2466,71900.0
2010-06-03 15:00:00,21.98,22.03,21.92,22.03,74000.0,18.2383,18.2798,18.1885,18.2798,74000.0
2010-06-03 15:30:00,22.03,22.05,21.94,22.03,215800.0,18.2798,18.2964,18.2051,18.2798,215800.0
2010-06-04 09:30:00,21.54,21.68,21.5,21.66,471900.0,17.8732,17.9894,17.84,17.9728,471900.0
2010-06-04 10:00:00,21.65,21.72,21.6,21.72,53600.0,17.9645,18.0226,17.923,18.0226,53600.0
2010-06-04 10:30:00,21.66,21.72,21.65,21.66,52600.0,17.9728,18.0226,17.9645,17.9728,52600.0
2010-06-04 11:00:00,21.66,21.68,21.6,21.61,179900.0,17.9728,17.9894,17.923,17.9313,179900.0
2010-06-04 11:30:00,21.61,21.65,21.59,21.6,66400.0,17.9313,17.9645,17.9147,17.923,66400.0
2010-06-04 12:00:00,21.59,21.59,21.5,21.56,195400.0,17.9147,17.9147,17.84,17.8898,195400.0
2010-06-04 12:30:00,21.55,21.59,21.55,21.59,29900.0,17.8815,17.9147,17.8815,17.9147,29900.0
2010-06-04 13:00:00,21.6,21.6,21.48,21.52,46700.0,17.923,17.923,17.8234,17.8566,46700.0
2010-06-04 13:30:00,21.53,21.53,21.45,21.46,38600.0,17.8649,17.8649,17.7985,17.8068,38600.0
2010-06-04 14:00:00,21.47,21.49,21.41,21.44,37600.0,17.8151,17.8317,17.7653,17.7902,37600.0
2010-06-04 14:30:00,21.44,21.47,21.29,21.32,91700.0,17.7902,17.8151,17.6658,17.6906,91700.0
2010-06-04 15:00:00,21.33,21.41,21.28,21.29,149700.0,17.6989,17.7653,17.6575,17.6658,149700.0
2010-06-04 15:30:00,21.3,21.35,21.21,21.3,351100.0,17.6741,17.7155,17.5994,17.6741,351100.0
2010-06-07 09:30:00,21.5,21.58,21.39,21.51,174200.0,17.84,17.9064,17.7487,17.8483,174200.0
2010-06-07 10:00:00,21.51,21.59,21.49,21.5,155100.0,17.8483,17.9147,17.8317,17.84,155100.0
2010-06-07 10:30:00,21.5,21.5,21.34,21.37,255800.0,17.84,17.84,17.7072,17.7321,255800.0
2010-06-07 11:00:00,21.37,21.41,21.32,21.35,129000.0,17.7321,17.7653,17.6906,17.7155,129000.0
2010-06-07 11:30:00,21.36,21.45,21.35,21.44,57400.0,17.7238,17.7985,17.7155,17.7902,57400.0
2010-06-07 12:00:00,21.44,21.51,21.41,21.41,80800.0,17.7902,17.8483,17.7653,17.7653,80800.0
2010-06-07 12:30:00,21.41,21.46,21.4,21.45,50700.0,17.7653,17.8068,17.757,17.7985,50700.0
2010-06-07 13:00:00,21.45,21.5,21.42,21.5,83400.0,17.7985,17.84,17.7736,17.84,83400.0
2010-06-07 13:30:00,21.5,21.5,21.39,21.4,92300.0,17.84,17.84,17.7487,17.757,92300.0
2010-06-07 14:00:00,21.4,21.45,21.32,21.37,77200.0,17.757,17.7985,17.6906,17.7321,77200.0
2010-06-07 14:30:00,21.36,21.39,21.31,21.35,294500.0,17.7238,17.7487,17.6824,17.7155,294500.0
2010-06-07 15:00:00,21.36,21.42,21.24,21.25,284900.0,17.7238,17.7736,17.6243,17.6326,284900.0
2010-06-07 15:30:00,21.25,21.31,21.17,21.22,326700.0,17.6326,17.6824,17.5662,17.6077,326700.0
2010-06-08 09:30:00,21.46,21.56,21.3,21.3,174000.0,17.8068,17.8898,17.6741,17.6741,174000.0
2010-06-08 10:00:00,21.34,21.44,21.25,21.3,159500.0,17.7072,17.7902,17.6326,17.6741,159500.0
2010-06-08 10:30:00,21.31,21.32,21.16,21.23,90600.0,17.6824,17.6906,17.5579,17.616,90600.0
2010-06-08 11:00:00,21.23,21.39,21.16,21.37,245300.0,17.616,17.7487,17.5579,17.7321,245300.0
2010-06-08 11:30:00,21.34,21.53,21.34,21.47,468600.0,17.7072,17.8649,17.7072,17.8151,468600.0
2010-06-08 12:00:00,21.48,21.51,21.4,21.43,93300.0,17.8234,17.8483,17.757,17.7819,93300.0
2010-06-08 12:30:00,21.43,21.49,21.42,21.46,16100.0,17.7819,17.8317,17.7736,17.8068,16100.0
2010-06-08 13:00:00,21.47,21.5,21.35,21.38,35400.0,17.8151,17.84,17.7155,17.7404,35400.0
2010-06-08 13:30:00,21.35,21.35,21.2,21.26,40200.0,17.7155,17.7155,17.5911,17.6409,40200.0
2010-06-08 14:00:00,21.31,21.44,21.27,21.4,45200.0,17.6824,17.7902,17.6492,17.757,45200.0
2010-06-08 14:30:00,21.4,21.49,21.31,21.31,76000.0,17.757,17.8317,17.6824,17.6824,76000.0
2010-06-08 15:00:00,21.33,21.44,21.27,21.44,85200.0,17.6989,17.7902,17.6492,17.7902,85200.0
2010-06-08 15:30:00,21.45,21.56,21.43,21.52,274700.0,17.7985,17.8898,17.7819,17.8566,274700.0
2010-06-09 09:30:00,21.7,21.79,21.68,21.73,925100.0,18.006,18.0806,17.9894,18.0309,925100.0
2010-06-09 10:00:00,21.74,21.76,21.66,21.72,196100.0,18.0392,18.0557,17.9728,18.0226,196100.0
2010-06-09 10:30:00,21.71,21.78,21.67,21.75,205000.0,18.0143,18.0723,17.9811,18.0474,205000.0
2010-06-09 11:00:00,21.75,21.9,21.74,21.89,752000.0,18.0474,18.1719,18.0392,18.1636,752000.0
2010-06-09 11:30:00,21.89,21.95,21.87,21.91,124400.0,18.1636,18.2134,18.147,18.1802,124400.0
2010-06-09 12:00:00,21.91,21.93,21.88,21.88,282000.0,18.1802,18.1968,18.1553,18.1553,282000.0
2010-06-09 12:30:00,21.88,21.88,21.81,21.81,227800.0,18.1553,18.1553,18.0972,18.0972,227800.0
2010-06-09 13:00:00,21.82,21.83,21.78,21.79,59900.0,18.1055,18.1138,18.0723,18.0806,59900.0
2010-06-09 13:30:00,21.79,21.81,21.75,21.78,54700.0,18.0806,18.0972,18.0474,18.0723,54700.0
2010-06-09 14:00:00,21.78,21.78,21.7,21.77,37700.0,18.0723,18.0723,18.006,18.064,37700.0
2010-06-09 14:30:00,21.77,21.77,21.65,21.65,80700.0,18.064,18.064,17.9645,17.9645,80700.0
2010-06-09 15:00:00,21.65,21.7,21.45,21.55,275100.0,17.9645,18.006,17.7985,17.8815,275100.0
2010-06-09 15:30:00,21.54,21.54,21.41,21.52,192700.0,17.8732,17.8732,17.7653,17.8566,192700.0
2010-06-10 09:30:00,22.01,22.11,21.92,22.11,195600.0,18.2632,18.3462,18.1885,18.3462,195600.0
2010-06-10 10:00:00,22.12,22.15,22.0,22.0,95200.0,18.3545,18.3794,18.2549,18.2549,95200.0
2010-06-10 10:30:00,22.03,22.09,22.02,22.07,20400.0,18.2798,18.3296,18.2715,18.313,20400.0
2010-06-10 11:00:00,22.06,22.15,22.06,22.11,89700.0,18.3047,18.3794,18.3047,18.3462,89700.0
2010-06-10 11:30:00,22.12,22.12,22.02,22.04,57600.0,18.3545,18.3545,18.2715,18.2881,57600.0
2010-06-10 12:00:00,22.04,22.06,21.95,22.02,40300.0,18.2881,18.3047,18.2134,18.2715,40300.0
2010-06-10 12:30:00,22.03,22.07,21.93,21.99,101200.0,18.2798,18.313,18.1968,18.2466,101200.0
2010-06-10 13:00:00,22.0,22.05,21.95,22.03,72100.0,18.2549,18.2964,18.2134,18.2798,72100.0
2010-06-10 13:30:00,22.03,22.09,22.03,22.06,33800.0,18.2798,18.3296,18.2798,18.3047,33800.0
2010-06-10 14:00:00,22.05,22.09,22.0,22.09,97100.0,18.2964,18.3296,18.2549,18.3296,97100.0
2010-06-10 14:30:00,22.08,22.16,22.08,22.12,99300.0,18.3213,18.3877,18.3213,18.3545,99300.0
2010-06-10 15:00:00,22.12,22.18,22.1,22.17,269400.0,18.3545,18.4042,18.3379,18.396,269400.0
2010-06-10 15:30:00,22.17,22.25,22.12,22.18,246600.0,18.396,18.4623,18.3545,18.4042,246600.0
2010-06-11 09:30:00,21.82,21.98,21.7,21.98,145200.0,18.1055,18.2383,18.006,18.2383,145200.0
2010-06-11 10:00:00,21.98,22.08,21.89,22.06,282400.0,18.2383,18.3213,18.1636,18.3047,282400.0
2010-06-11 10:30:00,22.09,22.1,21.97,21.97,57600.0,18.3296,18.3379,18.23,18.23,57600.0
2010-06-11 11:00:00,21.97,22.0,21.91,21.97,82400.0,18.23,18.2549,18.1802,18.23,82400.0
2010-06-11 11:30:00,21.98,22.02,21.95,22.0,242800.0,18.2383,18.2715,18.2134,18.2549,242800.0
2010-06-11 12:00:00,22.0,22.01,21.94,21.94,47500.0,18.2549,18.2632,18.2051,18.2051,47500.0
2010-06-11 12:30:00,21.94,22.0,21.91,21.96,19100.0,18.2051,18.2549,18.1802,18.2217,19100.0
2010-06-11 13:00:00,21.98,22.04,21.97,22.0,53800.0,18.2383,18.2881,18.23,18.2549,53800.0
2010-06-11 13:30:00,22.0,22.01,21.94,21.98,79600.0,18.2549,18.2632,18.2051,18.2383,79600.0
2010-06-11 14:00:00,21.98,22.01,21.92,21.95,92600.0,18.2383,18.2632,18.1885,18.2134,92600.0
2010-06-11 14:30:00,21.95,22.03,21.94,21.98,65200.0,18.2134,18.2798,18.2051,18.2383,65200.0
2010-06-11 15:00:00,22.01,22.06,21.97,22.01,36800.0,18.2632,18.3047,18.23,18.2632,36800.0
2010-06-11 15:30:00,22.01,22.16,22.01,22.16,375700.0,18.2632,18.3877,18.2632,18.3877,375700.0
2010-06-14 09:30:00,22.41,22.52,22.41,22.48,99200.0,18.5951,18.6864,18.5951,18.6532,99200.0
2010-06-14 10:00:00,22.47,22.57,22.45,22.52,174000.0,18.6449,18.7279,18.6283,18.6864,174000.0
2010-06-14 10:30:00,22.52,22.59,22.49,22.58,80000.0,18.6864,18.7445,18.6615,18.7362,80000.0
2010-06-14 11:00:00,22.59,22.73,22.57,22.68,193200.0,18.7445,18.8606,18.7279,18.8191,193200.0
2010-06-14 11:30:00,22.68,22.69,22.64,22.65,77000.0,18.8191,18.8274,18.7859,18.7942,77000.0
2010-06-14 12:00:00,22.64,22.7,22.63,22.68,54600.0,18.7859,18.8357,18.7776,18.8191,54600.0
2010-06-14 12:30:00,22.68,22.68,22.6,22.6,77700.0,18.8191,18.8191,18.7528,18.7528,77700.0
2010-06-14 13:00:00,22.59,22.62,22.51,22.52,173500.0,18.7445,18.7693,18.6781,18.6864,173500.0
2010-06-14 13:30:00,22.53,22.59,22.45,22.46,41800.0,18.6947,18.7445,18.6283,18.6366,41800.0
2010-06-14 14:00:00,22.45,22.49,22.4,22.46,57900.0,18.6283,18.6615,18.5868,18.6366,57900.0
2010-06-14 14:30:00,22.47,22.47,22.38,22.43,114800.0,18.6449,18.6449,18.5702,18.6117,114800.0
2010-06-14 15:00:00,22.43,22.45,22.38,22.43,120200.0,18.6117,18.6283,18.5702,18.6117,120200.0
2010-06-14 15:30:00,22.43,22.43,22.3,22.31,264800.0,18.6117,18.6117,18.5038,18.5121,264800.0
2010-06-15 09:30:00,22.46,22.58,22.4,22.55,203300.0,18.6366,18.7362,18.5868,18.7113,203300.0
2010-06-15 10:00:00,22.54,22.54,22.47,22.52,79700.0,18.703,18.703,18.6449,18.6864,79700.0
2010-06-15 10:30:00,22.52,22.58,22.51,22.56,73200.0,18.6864,18.7362,18.6781,18.7196,73200.0
2010-06-15 11:00:00,22.56,22.59,22.53,22.57,65700.0,18.7196,18.7445,18.6947,18.7279,65700.0
2010-06-15 11:30:00,22.56,22.64,22.55,22.63,51300.0,18.7196,18.7859,18.7113,18.7776,51300.0
2010-06-15 12:00:00,22.64,22.7,22.64,22.68,33200.0,18.7859,18.8357,18.7859,18.8191,33200.0
2010-06-15 12:30:00,22.69,22.69,22.64,22.67,88500.0,18.8274,18.8274,18.7859,18.8108,88500.0
2010-06-15 13:00:00,22.67,22.73,22.66,22.71,204900.0,18.8108,18.8606,18.8025,18.844,204900.0
2010-06-15 13:30:00,22.71,22.74,22.7,22.73,89600.0,18.844,18.8689,18.8357,18.8606,89600.0
2010-06-15 14:00:00,22.73,22.79,22.72,22.77,346000.0,18.8606,18.9104,18.8523,18.8938,346000.0
2010-06-15 14:30:00,22.77,22.78,22.73,22.77,53700.0,18.8938,18.9021,18.8606,18.8938,53700.0
2010-06-15 15:00:00,22.77,22.8,22.75,22.8,175400.0,18.8938,18.9187,18.8772,18.9187,175400.0
2010-06-15 15:30:00,22.8,22.87,22.79,22.81,335100.0,18.9187,18.9768,18.9104,18.927,335100.0
2010-06-16 09:30:00,22.55,22.6,22.46,22.6,180800.0,18.7113,18.7528,18.6366,18.7528,180800.0
2010-06-16 10:00:00,22.61,22.65,22.55,22.57,132000.0,18.761,18.7942,18.7113,18.7279,132000.0
2010-06-16 10:30:00,22.56,22.58,22.52,22.58,43600.0,18.7196,18.7362,18.6864,18.7362,43600.0
2010-06-16 11:00:00,22.59,22.66,22.57,22.65,60800.0,18.7445,18.8025,18.7279,18.7942,60800.0
2010-06-16 11:30:00,22.65,22.67,22.64,22.66,80700.0,18.7942,18.8108,18.7859,18.8025,80700.0
2010-06-16 12:00:00,22.65,22.75,22.65,22.75,95900.0,18.7942,18.8772,18.7942,18.8772,95900.0
2010-06-16 12:30:00,22.75,22.75,22.7,22.73,29800.0,18.8772,18.8772,18.8357,18.8606,29800.0
2010-06-16 13:00:00,22.73,22.76,22.69,22.74,62100.0,18.8606,18.8855,18.8274,18.8689,62100.0
2010-06-16 13:30:00,22.74,22.76,22.71,22.75,130500.0,18.8689,18.8855,18.844,18.8772,130500.0
2010-06-16 14:00:00,22.75,22.77,22.73,22.77,188300.0,18.8772,18.8938,18.8606,18.8938,188300.0
2010-06-16 14:30:00,22.77,22.8,22.73,22.78,218300.0,18.8938,18.9187,18.8606,18.9021,218300.0
2010-06-16 15:00:00,22.77,22.77,22.66,22.67,118100.0,18.8938,18.8938,18.8025,18.8108,118100.0
2010-06-16 15:30:00,22.67,22.74,22.66,22.73,189200.0,18.8108,18.8689,18.8025,18.8606,189200.0
2010-06-17 09:30:00,22.88,22.88,22.69,22.77,101000.0,18.9851,18.9851,18.8274,18.8938,101000.0
2010-06-17 10:00:00,22.76,22.76,22.61,22.62,112900.0,18.8855,18.8855,18.761,18.7693,112900.0
2010-06-17 10:30:00,22.64,22.64,22.54,22.6,585700.0,18.7859,18.7859,18.703,18.7528,585700.0
2010-06-17 11:00:00,22.6,22.65,22.55,22.64,98200.0,18.7528,18.7942,18.7113,18.7859,98200.0
2010-06-17 11:30:00,22.64,22.69,22.64,22.68,47500.0,18.7859,18.8274,18.7859,18.8191,47500.0
2010-06-17 12:00:00,22.67,22.68,22.64,22.65,19900.0,18.8108,18.8191,18.7859,18.7942,19900.0
2010-06-17 12:30:00,22.64,22.65,22.6,22.64,11400.0,18.7859,18.7942,18.7528,18.7859,11400.0
2010-06-17 13:00:00,22.63,22.68,22.61,22.66,19400.0,18.7776,18.8191,18.761,18.8025,19400.0
2010-06-17 13:30:00,22.65,22.7,22.65,22.7,9200.0,18.7942,18.8357,18.7942,18.8357,9200.0
2010-06-17 14:00:00,22.73,22.74,22.67,22.67,38500.0,18.8606,18.8689,18.8108,18.8108,38500.0
2010-06-17 14:30:00,22.65,22.68,22.61,22.65,28700.0,18.7942,18.8191,18.761,18.7942,28700.0
2010-06-17 15:00:00,22.64,22.65,22.57,22.58,151800.0,18.7859,18.7942,18.7279,18.7362,151800.0
2010-06-17 15:30:00,22.58,22.76,22.58,22.71,234400.0,18.7362,18.8855,18.7362,18.844,234400.0
2010-06-18 09:30:00,22.81,22.81,22.65,22.66,141900.0,18.927,18.927,18.7942,18.8025,141900.0
2010-06-18 10:00:00,22.67,22.79,22.67,22.77,110400.0,18.8108,18.9104,18.8108,18.8938,110400.0
2010-06-18 10:30:00,22.77,22.86,22.77,22.85,43700.0,18.8938,18.9685,18.8938,18.9602,43700.0
2010-06-18 11:00:00,22.85,22.87,22.77,22.79,72600.0,18.9602,18.9768,18.8938,18.9104,72600.0
2010-06-18 11:30:00,22.8,22.8,22.74,22.78,42000.0,18.9187,18.9187,18.8689,18.9021,42000.0
2010-06-18 12:00:00,22.78,22.82,22.72,22.75,33200.0,18.9021,18.9353,18.8523,18.8772,33200.0
2010-06-18 12:30:00,22.75,22.79,22.7,22.75,9700.0,18.8772,18.9104,18.8357,18.8772,9700.0
2010-06-18 13:00:00,22.75,22.79,22.75,22.77,14800.0,18.8772,18.9104,18.8772,18.8938,14800.0
2010-06-18 13:30:00,22.77,22.81,22.73,22.77,44800.0,18.8938,18.927,18.8606,18.8938,44800.0
2010-06-18 14:00:00,22.76,22.8,22.75,22.8,24300.0,18.8855,18.9187,18.8772,18.9187,24300.0
2010-06-18 14:30:00,22.81,22.81,22.77,22.8,25600.0,18.927,18.927,18.8938,18.9187,25600.0
2010-06-18 15:00:00,22.79,22.8,22.73,22.76,35500.0,18.9104,18.9187,18.8606,18.8855,35500.0
2010-06-18 15:30:00,22.78,22.8,22.73,22.78,67100.0,18.9021,18.9187,18.8606,18.9021,67100.0
2010-06-21 09:30:00,23.25,23.4,23.22,23.32,517600.0,19.2921,19.4166,19.2672,19.3502,517600.0
2010-06-21 10:00:00,23.32,23.34,23.3,23.34,302400.0,19.3502,19.3668,19.3336,19.3668,302400.0
2010-06-21 10:30:00,23.34,23.34,23.27,23.28,187800.0,19.3668,19.3668,19.3087,19.317,187800.0
2010-06-21 11:00:00,23.29,23.34,23.28,23.33,54400.0,19.3253,19.3668,19.317,19.3585,54400.0
2010-06-21 11:30:00,23.33,23.34,23.3,23.31,56400.0,19.3585,19.3668,19.3336,19.3419,56400.0
2010-06-21 12:00:00,23.31,23.32,23.25,23.26,261000.0,19.3419,19.3502,19.2921,19.3004,261000.0
2010-06-21 12:30:00,23.25,23.28,23.25,23.28,68900.0,19.2921,19.317,19.2921,19.317,68900.0
2010-06-21 13:00:00,23.28,23.31,23.26,23.29,168000.0,19.317,19.3419,19.3004,19.3253,168000.0
2010-06-21 13:30:00,23.3,23.3,23.22,23.26,209200.0,19.3336,19.3336,19.2672,19.3004,209200.0
2010-06-21 14:00:00,23.25,23.31,23.25,23.26,69600.0,19.2921,19.3419,19.2921,19.3004,69600.0
2010-06-21 14:30:00,23.27,23.3,23.21,23.21,54500.0,19.3087,19.3336,19.2589,19.2589,54500.0
2010-06-21 15:00:00,23.21,23.22,23.03,23.08,200600.0,19.2589,19.2672,19.1096,19.151,200600.0
2010-06-21 15:30:00,23.09,23.14,23.03,23.13,121300.0,19.1593,19.2008,19.1096,19.1925,121300.0
2010-06-22 09:30:00,23.12,23.22,23.05,23.16,232600.0,19.1842,19.2672,19.1261,19.2174,232600.0
2010-06-22 10:00:00,23.12,23.15,23.04,23.09,184100.0,19.1842,19.2091,19.1178,19.1593,184100.0
2010-06-22 10:30:00,23.09,23.09,22.98,23.06,410800.0,19.1593,19.1593,19.0681,19.1344,410800.0
2010-06-22 11:00:00,23.05,23.1,22.98,23.06,105700.0,19.1261,19.1676,19.0681,19.1344,105700.0
2010-06-22 11:30:00,23.07,23.14,23.07,23.1,30800.0,19.1427,19.2008,19.1427,19.1676,30800.0
2010-06-22 12:00:00,23.1,23.13,23.09,23.1,56000.0,19.1676,19.1925,19.1593,19.1676,56000.0
2010-06-22 12:30:00,23.09,23.13,23.07,23.11,78300.0,19.1593,19.1925,19.1427,19.1759,78300.0
2010-06-22 13:00:00,23.11,23.13,23.05,23.06,33500.0,19.1759,19.1925,19.1261,19.1344,33500.0
2010-06-22 13:30:00,23.06,23.15,23.04,23.04,133900.0,19.1344,19.2091,19.1178,19.1178,133900.0
2010-06-22 14:00:00,23.04,23.06,22.93,22.96,218200.0,19.1178,19.1344,19.0266,19.0515,218200.0
2010-06-22 14:30:00,22.95,22.98,22.78,22.81,104900.0,19.0432,19.0681,18.9021,18.927,104900.0
2010-06-22 15:00:00,22.82,22.9,22.79,22.8,192600.0,18.9353,19.0017,18.9104,18.9187,192600.0
2010-06-22 15:30:00,22.79,22.8,22.73,22.77,231400.0,18.9104,18.9187,18.8606,18.8938,231400.0
2010-06-23 09:30:00,22.99,23.07,22.87,22.91,315200.0,19.0764,19.1427,18.9768,19.01,315200.0
2010-06-23 10:00:00,22.92,22.92,22.71,22.72,363900.0,19.0183,19.0183,18.844,18.8523,363900.0
2010-06-23 10:30:00,22.73,22.86,22.73,22.84,221400.0,18.8606,18.9685,18.8606,18.9519,221400.0
2010-06-23 11:00:00,22.84,22.88,22.79,22.82,130400.0,18.9519,18.9851,18.9104,18.9353,130400.0
2010-06-23 11:30:00,22.81,22.84,22.79,22.8,77800.0,18.927,18.9519,18.9104,18.9187,77800.0
2010-06-23 12:00:00,22.81,22.85,22.8,22.84,52700.0,18.927,18.9602,18.9187,18.9519,52700.0
2010-06-23 12:30:00,22.85,22.88,22.83,22.87,62300.0,18.9602,18.9851,18.9436,18.9768,62300.0
2010-06-23 13:00:00,22.88,22.91,22.86,22.91,44800.0,18.9851,19.01,18.9685,19.01,44800.0
2010-06-23 13:30:00,22.91,22.95,22.9,22.94,30000.0,19.01,19.0432,19.0017,19.0349,30000.0
2010-06-23 14:00:00,22.93,22.96,22.86,22.94,97900.0,19.0266,19.0515,18.9685,19.0349,97900.0
2010-06-23 14:30:00,22.94,23.06,22.88,22.91,76600.0,19.0349,19.1344,18.9851,19.01,76600.0
2010-06-23 15:00:00,22.94,22.97,22.84,22.95,121000.0,19.0349,19.0598,18.9519,19.0432,121000.0
2010-06-23 15:30:00,22.95,23.03,22.89,22.95,276800.0,19.0432,19.1096,18.9934,19.0432,276800.0
2010-06-24 09:30:00,22.9,22.9,22.63,22.65,367700.0,19.0017,19.0017,18.7776,18.7942,367700.0
2010-06-24 10:00:00,22.66,22.8,22.66,22.77,92400.0,18.8025,18.9187,18.8025,18.8938,92400.0
2010-06-24 10:30:00,22.77,22.81,22.73,22.78,485000.0,18.8938,18.927,18.8606,18.9021,485000.0
2010-06-24 11:00:00,22.79,22.79,22.67,22.75,97500.0,18.9104,18.9104,18.8108,18.8772,97500.0
2010-06-24 11:30:00,22.74,22.8,22.69,22.78,74500.0,18.8689,18.9187,18.8274,18.9021,74500.0
2010-06-24 12:00:00,22.79,22.85,22.79,22.81,58000.0,18.9104,18.9602,18.9104,18.927,58000.0
2010-06-24 12:30:00,22.81,22.84,22.76,22.83,32500.0,18.927,18.9519,18.8855,18.9436,32500.0
2010-06-24 13:00:00,22.83,22.91,22.78,22.82,258600.0,18.9436,19.01,18.9021,18.9353,258600.0
2010-06-24 13:30:00,22.84,22.97,22.83,22.97,22000.0,18.9519,19.0598,18.9436,19.0598,22000.0
2010-06-24 14:00:00,22.96,22.96,22.9,22.92,18100.0,19.0515,19.0515,19.0017,19.0183,18100.0
2010-06-24 14:30:00,22.91,22.91,22.81,22.81,53700.0,19.01,19.01,18.927,18.927,53700.0
2010-06-24 15:00:00,22.83,22.85,22.72,22.79,133400.0,18.9436,18.9602,18.8523,18.9104,133400.0
2010-06-24 15:30:00,22.79,22.8,22.66,22.73,249600.0,18.9104,18.9187,18.8025,18.8606,249600.0
2010-06-25 09:30:00,22.94,23.07,22.92,23.02,268700.0,19.0349,19.1427,19.0183,19.1013,268700.0
2010-06-25 10:00:00,23.02,23.07,22.96,23.01,172200.0,19.1013,19.1427,19.0515,19.093,172200.0
2010-06-25 10:30:00,23.01,23.02,22.88,22.93,208000.0,19.093,19.1013,18.9851,19.0266,208000.0
2010-06-25 11:00:00,22.95,23.01,22.94,23.01,222800.0,19.0432,19.093,19.0349,19.093,222800.0
2010-06-25 11:30:00,23.01,23.08,22.97,23.05,131600.0,19.093,19.151,19.0598,19.1261,131600.0
2010-06-25 12:00:00,23.04,23.11,23.03,23.09,124000.0,19.1178,19.1759,19.1096,19.1593,124000.0
2010-06-25 12:30:00,23.1,23.12,23.07,23.09,81700.0,19.1676,19.1842,19.1427,19.1593,81700.0
2010-06-25 13:00:00,23.09,23.24,23.09,23.21,767900.0,19.1593,19.2838,19.1593,19.2589,767900.0
2010-06-25 13:30:00,23.21,23.23,23.16,23.23,195000.0,19.2589,19.2755,19.2174,19.2755,195000.0
2010-06-25 14:00:00,23.22,23.25,23.18,23.23,95200.0,19.2672,19.2921,19.234,19.2755,95200.0
2010-06-25 14:30:00,23.23,23.24,23.18,23.19,135000.0,19.2755,19.2838,19.234,19.2423,135000.0
2010-06-25 15:00:00,23.2,23.22,23.11,23.14,203300.0,19.2506,19.2672,19.1759,19.2008,203300.0
2010-06-25 15:30:00,23.14,23.21,23.12,23.17,366500.0,19.2008,19.2589,19.1842,19.2257,366500.0
2010-06-28 09:30:00,23.25,23.29,23.1,23.1,315200.0,19.3463,19.3796,19.2215,19.2215,315200.0
2010-06-28 10:00:00,23.1,23.14,23.01,23.12,331800.0,19.2215,19.2548,19.1466,19.2381,331800.0
2010-06-28 10:30:00,23.12,23.15,23.05,23.15,229400.0,19.2381,19.2631,19.1799,19.2631,229400.0
2010-06-28 11:00:00,23.16,23.28,23.16,23.28,127900.0,19.2714,19.3713,19.2714,19.3713,127900.0
2010-06-28 11:30:00,23.28,23.32,23.25,23.27,211800.0,19.3713,19.4046,19.3463,19.363,211800.0
2010-06-28 12:00:00,23.26,23.29,23.21,23.25,80600.0,19.3546,19.3796,19.313,19.3463,80600.0
2010-06-28 12:30:00,23.25,23.29,23.22,23.29,60500.0,19.3463,19.3796,19.3213,19.3796,60500.0
2010-06-28 13:00:00,23.29,23.29,23.19,23.23,119000.0,19.3796,19.3796,19.2964,19.3297,119000.0
2010-06-28 13:30:00,23.23,23.25,23.18,23.25,114000.0,19.3297,19.3463,19.2881,19.3463,114000.0
2010-06-28 14:00:00,23.24,23.27,23.2,23.24,304900.0,19.338,19.363,19.3047,19.338,304900.0
2010-06-28 14:30:00,23.24,23.28,23.18,23.27,225100.0,19.338,19.3713,19.2881,19.363,225100.0
2010-06-28 15:00:00,23.27,23.28,23.16,23.19,179900.0,19.363,19.3713,19.2714,19.2964,179900.0
2010-06-28 15:30:00,23.18,23.26,23.17,23.18,253500.0,19.2881,19.3546,19.2797,19.2881,253500.0
2010-06-29 09:30:00,22.71,22.73,22.62,22.72,316100.0,18.897,18.9136,18.8221,18.9053,316100.0
2010-06-29 10:00:00,22.71,22.72,22.46,22.46,380100.0,18.897,18.9053,18.689,18.689,380100.0
2010-06-29 10:30:00,22.44,22.61,22.44,22.6,142700.0,18.6723,18.8138,18.6723,18.8054,142700.0
2010-06-29 11:00:00,22.61,22.65,22.56,22.57,87700.0,18.8138,18.8471,18.7722,18.7805,87700.0
2010-06-29 11:30:00,22.55,22.59,22.53,22.57,50200.0,18.7638,18.7971,18.7472,18.7805,50200.0
2010-06-29 12:00:00,22.57,22.61,22.52,22.59,167200.0,18.7805,18.8138,18.7389,18.7971,167200.0
2010-06-29 12:30:00,22.56,22.58,22.53,22.56,23700.0,18.7722,18.7888,18.7472,18.7722,23700.0
2010-06-29 13:00:00,22.55,22.57,22.53,22.56,39200.0,18.7638,18.7805,18.7472,18.7722,39200.0
2010-06-29 13:30:00,22.56,22.57,22.49,22.57,27000.0,18.7722,18.7805,18.7139,18.7805,27000.0
2010-06-29 14:00:00,22.57,22.61,22.55,22.59,34200.0,18.7805,18.8138,18.7638,18.7971,34200.0
2010-06-29 14:30:00,22.57,22.62,22.53,22.53,76000.0,18.7805,18.8221,18.7472,18.7472,76000.0
2010-06-29 15:00:00,22.54,22.62,22.5,22.53,441800.0,18.7555,18.8221,18.7222,18.7472,441800.0
2010-06-29 15:30:00,22.53,22.58,22.47,22.56,390600.0,18.7472,18.7888,18.6973,18.7722,390600.0
2010-06-30 09:30:00,22.83,23.2,22.83,23.05,694100.0,18.9968,19.3047,18.9968,19.1799,694100.0
2010-06-30 10:00:00,23.03,23.05,22.96,22.98,48600.0,19.1632,19.1799,19.105,19.1216,48600.0
2010-06-30 10:30:00,22.96,23.05,22.96,22.97,45200.0,19.105,19.1799,19.105,19.1133,45200.0
2010-06-30 11:00:00,22.98,23.05,22.97,23.02,61300.0,19.1216,19.1799,19.1133,19.1549,61300.0
2010-06-30 11:30:00,23.03,23.1,23.03,23.08,20800.0,19.1632,19.2215,19.1632,19.2049,20800.0
2010-06-30 12:00:00,23.07,23.1,23.05,23.05,60000.0,19.1965,19.2215,19.1799,19.1799,60000.0
2010-06-30 12:30:00,23.05,23.07,22.98,23.01,24300.0,19.1799,19.1965,19.1216,19.1466,24300.0
2010-06-30 13:00:00,23.01,23.05,23.01,23.04,19700.0,19.1466,19.1799,19.1466,19.1716,19700.0
2010-06-30 13:30:00,23.04,23.05,22.99,23.04,23300.0,19.1716,19.1799,19.13,19.1716,23300.0
2010-06-30 14:00:00,23.03,23.06,22.92,22.97,66100.0,19.1632,19.1882,19.0717,19.1133,66100.0
2010-06-30 14:30:00,22.96,22.99,22.91,22.96,54500.0,19.105,19.13,19.0634,19.105,54500.0
2010-06-30 15:00:00,22.96,22.97,22.85,22.87,33200.0,19.105,19.1133,19.0135,19.0301,33200.0
2010-06-30 15:30:00,22.86,22.87,22.71,22.75,415900.0,19.0218,19.0301,18.897,18.9303,415900.0
2010-07-01 09:30:00,22.8,22.86,22.75,22.84,458700.0,18.9719,19.0218,18.9303,19.0051,458700.0
2010-07-01 10:00:00,22.83,22.84,22.64,22.7,419000.0,18.9968,19.0051,18.8387,18.8887,419000.0
2010-07-01 10:30:00,22.71,22.73,22.53,22.57,335100.0,18.897,18.9136,18.7472,18.7805,335100.0
2010-07-01 11:00:00,22.57,22.6,22.5,22.6,349300.0,18.7805,18.8054,18.7222,18.8054,349300.0
2010-07-01 11:30:00,22.6,22.68,22.58,22.63,166300.0,18.8054,18.872,18.7888,18.8304,166300.0
2010-07-01 12:00:00,22.63,22.64,22.59,22.62,73200.0,18.8304,18.8387,18.7971,18.8221,73200.0
2010-07-01 12:30:00,22.62,22.8,22.62,22.72,105700.0,18.8221,18.9719,18.8221,18.9053,105700.0
2010-07-01 13:00:00,22.72,22.76,22.66,22.7,96400.0,18.9053,18.9386,18.8554,18.8887,96400.0
2010-07-01 13:30:00,22.71,22.79,22.69,22.75,82200.0,18.897,18.9635,18.8803,18.9303,82200.0
2010-07-01 14:00:00,22.75,22.83,22.74,22.77,43100.0,18.9303,18.9968,18.9219,18.9469,43100.0
2010-07-01 14:30:00,22.77,22.79,22.64,22.69,98300.0,18.9469,18.9635,18.8387,18.8803,98300.0
2010-07-01 15:00:00,22.72,22.79,22.68,22.78,62800.0,18.9053,18.9635,18.872,18.9552,62800.0
2010-07-01 15:30:00,22.78,22.87,22.73,22.83,271700.0,18.9552,19.0301,18.9136,18.9968,271700.0
2010-07-02 09:30:00,22.66,22.82,22.64,22.7,278000.0,18.8554,18.9885,18.8387,18.8887,278000.0
2010-07-02 10:00:00,22.7,22.75,22.63,22.7,172000.0,18.8887,18.9303,18.8304,18.8887,172000.0
2010-07-02 10:30:00,22.7,22.74,22.68,22.69,56800.0,18.8887,18.9219,18.872,18.8803,56800.0
2010-07-02 11:00:00,22.7,22.74,22.62,22.62,71700.0,18.8887,18.9219,18.8221,18.8221,71700.0
2010-07-02 11:30:00,22.61,22.61,22.54,22.57,134900.0,18.8138,18.8138,18.7555,18.7805,134900.0
2010-07-02 12:00:00,22.57,22.63,22.55,22.58,129300.0,18.7805,18.8304,18.7638,18.7888,129300.0
2010-07-02 12:30:00,22.58,22.6,22.54,22.55,56400.0,18.7888,18.8054,18.7555,18.7638,56400.0
2010-07-02 13:00:00,22.51,22.59,22.49,22.52,42200.0,18.7306,18.7971,18.7139,18.7389,42200.0
2010-07-02 13:30:00,22.52,22.58,22.52,22.57,20200.0,18.7389,18.7888,18.7389,18.7805,20200.0
2010-07-02 14:00:00,22.57,22.58,22.54,22.57,41300.0,18.7805,18.7888,18.7555,18.7805,41300.0
2010-07-02 14:30:00,22.58,22.58,22.52,22.58,20000.0,18.7888,18.7888,18.7389,18.7888,20000.0
2010-07-02 15:00:00,22.58,22.7,22.57,22.68,103600.0,18.7888,18.8887,18.7805,18.872,103600.0
2010-07-02 15:30:00,22.67,22.74,22.59,22.59,198700.0,18.8637,18.9219,18.7971,18.7971,198700.0
2010-07-06 09:30:00,22.87,22.97,22.79,22.94,473600.0,19.0301,19.1133,18.9635,19.0884,473600.0
2010-07-06 10:00:00,22.93,23.04,22.9,22.98,460900.0,19.08,19.1716,19.0551,19.1216,460900.0
2010-07-06 10:30:00,22.98,22.98,22.93,22.93,190000.0,19.1216,19.1216,19.08,19.08,190000.0
2010-07-06 11:00:00,22.93,22.96,22.91,22.92,53100.0,19.08,19.105,19.0634,19.0717,53100.0
2010-07-06 11:30:00,22.91,22.96,22.91,22.96,19000.0,19.0634,19.105,19.0634,19.105,19000.0
2010-07-06 12:00:00,22.95,22.96,22.85,22.85,26900.0,19.0967,19.105,19.0135,19.0135,26900.0
2010-07-06 12:30:00,22.85,22.87,22.77,22.77,76700.0,19.0135,19.0301,18.9469,18.9469,76700.0
2010-07-06 13:00:00,22.78,22.81,22.77,22.81,36100.0,18.9552,18.9802,18.9469,18.9802,36100.0
2010-07-06 13:30:00,22.81,22.84,22.7,22.72,95300.0,18.9802,19.0051,18.8887,18.9053,95300.0
2010-07-06 14:00:00,22.73,22.76,22.66,22.75,60200.0,18.9136,18.9386,18.8554,18.9303,60200.0
2010-07-06 14:30:00,22.73,22.78,22.69,22.69,24700.0,18.9136,18.9552,18.8803,18.8803,24700.0
2010-07-06 15:00:00,22.7,22.73,22.63,22.67,61800.0,18.8887,18.9136,18.8304,18.8637,61800.0
2010-07-06 15:30:00,22.67,22.8,22.67,22.8,54000.0,18.8637,18.9719,18.8637,18.9719,54000.0
2010-07-07 09:30:00,22.68,22.78,22.67,22.77,316200.0,18.872,18.9552,18.8637,18.9469,316200.0
2010-07-07 10:00:00,22.78,22.83,22.77,22.78,134600.0,18.9552,18.9968,18.9469,18.9552,134600.0
2010-07-07 10:30:00,22.79,22.93,22.79,22.9,203200.0,18.9635,19.08,18.9635,19.0551,203200.0
2010-07-07 11:00:00,22.92,22.95,22.87,22.91,70400.0,19.0717,19.0967,19.0301,19.0634,70400.0
2010-07-07 11:30:00,22.92,22.93,22.85,22.87,125800.0,19.0717,19.08,19.0135,19.0301,125800.0
2010-07-07 12:00:00,22.87,22.93,22.87,22.92,64800.0,19.0301,19.08,19.0301,19.0717,64800.0
2010-07-07 12:30:00,22.92,22.93,22.86,22.86,45800.0,19.0717,19.08,19.0218,19.0218,45800.0
2010-07-07 13:00:00,22.87,22.93,22.86,22.92,259200.0,19.0301,19.08,19.0218,19.0717,259200.0
2010-07-07 13:30:00,22.91,22.91,22.83,22.87,349000.0,19.0634,19.0634,18.9968,19.0301,349000.0
2010-07-07 14:00:00,22.88,22.9,22.84,22.85,101600.0,19.0384,19.0551,19.0051,19.0135,101600.0
2010-07-07 14:30:00,22.84,22.85,22.82,22.84,90000.0,19.0051,19.0135,18.9885,19.0051,90000.0
2010-07-07 15:00:00,22.84,22.9,22.83,22.89,102500.0,19.0051,19.0551,18.9968,19.0468,102500.0
2010-07-07 15:30:00,22.9,23.0,22.89,22.97,262200.0,19.0551,19.1383,19.0468,19.1133,262200.0
2010-07-08 09:30:00,22.98,23.03,22.92,22.95,176000.0,19.1216,19.1632,19.0717,19.0967,176000.0
2010-07-08 10:00:00,22.94,22.99,22.92,22.99,85400.0,19.0884,19.13,19.0717,19.13,85400.0
2010-07-08 10:30:00,22.98,23.01,22.91,22.91,117500.0,19.1216,19.1466,19.0634,19.0634,117500.0
2010-07-08 11:00:00,22.91,22.99,22.88,22.94,102200.0,19.0634,19.13,19.0384,19.0884,102200.0
2010-07-08 11:30:00,22.93,22.99,22.87,22.91,67100.0,19.08,19.13,19.0301,19.0634,67100.0
2010-07-08 12:00:00,22.91,22.98,22.9,22.98,87300.0,19.0634,19.1216,19.0551,19.1216,87300.0
2010-07-08 12:30:00,22.97,22.99,22.94,22.95,46000.0,19.1133,19.13,19.0884,19.0967,46000.0
2010-07-08 13:00:00,22.96,22.99,22.95,22.97,255400.0,19.105,19.13,19.0967,19.1133,255400.0
2010-07-08 13:30:00,22.98,22.99,22.93,22.94,53000.0,19.1216,19.13,19.08,19.0884,53000.0
2010-07-08 14:00:00,22.95,22.97,22.89,22.93,124600.0,19.0967,19.1133,19.0468,19.08,124600.0
2010-07-08 14:30:00,22.93,23.0,22.92,23.0,61700.0,19.08,19.1383,19.0717,19.1383,61700.0
2010-07-08 15:00:00,22.99,23.02,22.95,23.02,245600.0,19.13,19.1549,19.0967,19.1549,245600.0
2010-07-08 15:30:00,23.02,23.11,23.0,23.1,365400.0,19.1549,19.2298,19.1383,19.2215,365400.0
2010-07-09 09:30:00,23.11,23.22,23.1,23.18,504200.0,19.2298,19.3213,19.2215,19.2881,504200.0
2010-07-09 10:00:00,23.19,23.25,23.17,23.23,30600.0,19.2964,19.3463,19.2797,19.3297,30600.0
2010-07-09 10:30:00,23.22,23.28,23.22,23.24,60800.0,19.3213,19.3713,19.3213,19.338,60800.0
2010-07-09 11:00:00,23.23,23.25,23.2,23.24,42400.0,19.3297,19.3463,19.3047,19.338,42400.0
2010-07-09 11:30:00,23.26,23.29,23.24,23.28,18100.0,19.3546,19.3796,19.338,19.3713,18100.0
2010-07-09 12:00:00,23.28,23.29,23.27,23.29,5200.0,19.3713,19.3796,19.363,19.3796,5200.0
2010-07-09 12:30:00,23.28,23.3,23.27,23.29,16200.0,19.3713,19.3879,19.363,19.3796,16200.0
2010-07-09 13:00:00,23.29,23.32,23.29,23.3,19300.0,19.3796,19.4046,19.3796,19.3879,19300.0
2010-07-09 13:30:00,23.32,23.33,23.29,23.31,13200.0,19.4046,19.4129,19.3796,19.3962,13200.0
2010-07-09 14:00:00,23.31,23.33,23.3,23.31,16200.0,19.3962,19.4129,19.3879,19.3962,16200.0
2010-07-09 14:30:00,23.31,23.37,23.31,23.36,32900.0,19.3962,19.4462,19.3962,19.4378,32900.0
2010-07-09 15:00:00,23.36,23.37,23.31,23.31,56100.0,19.4378,19.4462,19.3962,19.3962,56100.0
2010-07-09 15:30:00,23.31,23.42,23.29,23.42,68200.0,19.3962,19.4878,19.3796,19.4878,68200.0
2010-07-12 09:30:00,23.37,23.41,23.22,23.38,160700.0,19.4462,19.4794,19.3213,19.4545,160700.0
2010-07-12 10:00:00,23.38,23.4,23.31,23.32,70400.0,19.4545,19.4711,19.3962,19.4046,70400.0
2010-07-12 10:30:00,23.31,23.35,23.27,23.29,58800.0,19.3962,19.4295,19.363,19.3796,58800.0
2010-07-12 11:00:00,23.3,23.3,23.2,23.26,67500.0,19.3879,19.3879,19.3047,19.3546,67500.0
2010-07-12 11:30:00,23.26,23.3,23.24,23.3,44700.0,19.3546,19.3879,19.338,19.3879,44700.0
2010-07-12 12:00:00,23.3,23.32,23.29,23.29,116200.0,19.3879,19.4046,19.3796,19.3796,116200.0
2010-07-12 12:30:00,23.29,23.33,23.29,23.31,45100.0,19.3796,19.4129,19.3796,19.3962,45100.0
2010-07-12 13:00:00,23.31,23.36,23.3,23.36,41400.0,19.3962,19.4378,19.3879,19.4378,41400.0
2010-07-12 13:30:00,23.36,23.38,23.33,23.35,20500.0,19.4378,19.4545,19.4129,19.4295,20500.0
2010-07-12 14:00:00,23.35,23.36,23.32,23.33,38000.0,19.4295,19.4378,19.4046,19.4129,38000.0
2010-07-12 14:30:00,23.32,23.36,23.3,23.35,32700.0,19.4046,19.4378,19.3879,19.4295,32700.0
2010-07-12 15:00:00,23.36,23.36,23.3,23.34,41900.0,19.4378,19.4378,19.3879,19.4212,41900.0
2010-07-12 15:30:00,23.34,23.35,23.29,23.29,70700.0,19.4212,19.4295,19.3796,19.3796,70700.0
2010-07-13 09:30:00,23.4,23.4,23.31,23.38,141100.0,19.4711,19.4711,19.3962,19.4545,141100.0
2010-07-13 10:00:00,23.4,23.43,23.38,23.39,77400.0,19.4711,19.4961,19.4545,19.4628,77400.0
2010-07-13 10:30:00,23.39,23.42,23.37,23.41,29000.0,19.4628,19.4878,19.4462,19.4794,29000.0
2010-07-13 11:00:00,23.42,23.51,23.42,23.5,353200.0,19.4878,19.5627,19.4878,19.5543,353200.0
2010-07-13 11:30:00,23.51,23.54,23.48,23.48,68200.0,19.5627,19.5876,19.5377,19.5377,68200.0
2010-07-13 12:00:00,23.48,23.5,23.47,23.49,15300.0,19.5377,19.5543,19.5294,19.546,15300.0
2010-07-13 12:30:00,23.5,23.51,23.47,23.48,31100.0,19.5543,19.5627,19.5294,19.5377,31100.0
2010-07-13 13:00:00,23.48,23.51,23.43,23.43,23100.0,19.5377,19.5627,19.4961,19.4961,23100.0
2010-07-13 13:30:00,23.44,23.47,23.43,23.44,45900.0,19.5044,19.5294,19.4961,19.5044,45900.0
2010-07-13 14:00:00,23.45,23.54,23.45,23.51,5245500.0,19.5127,19.5876,19.5127,19.5627,5245500.0
2010-07-13 14:30:00,23.52,23.57,23.51,23.55,127700.0,19.571,19.6126,19.5627,19.5959,127700.0
2010-07-13 15:00:00,23.55,23.59,23.54,23.54,142900.0,19.5959,19.6292,19.5876,19.5876,142900.0
2010-07-13 15:30:00,23.54,23.57,23.5,23.54,220800.0,19.5876,19.6126,19.5543,19.5876,220800.0
2010-07-14 09:30:00,23.21,23.24,23.11,23.2,267500.0,19.313,19.338,19.2298,19.3047,267500.0
2010-07-14 10:00:00,23.2,23.23,23.19,23.21,80600.0,19.3047,19.3297,19.2964,19.313,80600.0
2010-07-14 10:30:00,23.21,23.28,23.21,23.25,63700.0,19.313,19.3713,19.313,19.3463,63700.0
2010-07-14 11:00:00,23.26,23.32,23.25,23.3,27700.0,19.3546,19.4046,19.3463,19.3879,27700.0
2010-07-14 11:30:00,23.3,23.31,23.29,23.29,54200.0,19.3879,19.3962,19.3796,19.3796,54200.0
2010-07-14 12:00:00,23.28,23.3,23.26,23.26,23200.0,19.3713,19.3879,19.3546,19.3546,23200.0
2010-07-14 12:30:00,23.26,23.29,23.25,23.26,26600.0,19.3546,19.3796,19.3463,19.3546,26600.0
2010-07-14 13:00:00,23.27,23.31,23.25,23.28,20100.0,19.363,19.3962,19.3463,19.3713,20100.0
2010-07-14 13:30:00,23.29,23.31,23.22,23.24,80500.0,19.3796,19.3962,19.3213,19.338,80500.0
2010-07-14 14:00:00,23.23,23.23,23.1,23.13,67200.0,19.3297,19.3297,19.2215,19.2465,67200.0
2010-07-14 14:30:00,23.13,23.22,23.13,23.19,66400.0,19.2465,19.3213,19.2465,19.2964,66400.0
2010-07-14 15:00:00,23.18,23.25,23.15,23.25,102500.0,19.2881,19.3463,19.2631,19.3463,102500.0
2010-07-14 15:30:00,23.24,23.26,23.18,23.23,153300.0,19.338,19.3546,19.2881,19.3297,153300.0
2010-07-15 09:30:00,23.25,23.25,23.11,23.18,149300.0,19.3463,19.3463,19.2298,19.2881,149300.0
2010-07-15 10:00:00,23.16,23.16,22.98,23.02,195200.0,19.2714,19.2714,19.1216,19.1549,195200.0
2010-07-15 10:30:00,23.02,23.07,23.0,23.04,77600.0,19.1549,19.1965,19.1383,19.1716,77600.0
2010-07-15 11:00:00,23.05,23.06,22.98,23.06,90300.0,19.1799,19.1882,19.1216,19.1882,90300.0
2010-07-15 11:30:00,23.07,23.09,23.05,23.07,22000.0,19.1965,19.2132,19.1799,19.1965,22000.0
2010-07-15 12:00:00,23.06,23.08,23.02,23.03,20300.0,19.1882,19.2049,19.1549,19.1632,20300.0
2010-07-15 12:30:00,23.03,23.08,23.02,23.07,30000.0,19.1632,19.2049,19.1549,19.1965,30000.0
2010-07-15 13:00:00,23.08,23.14,23.07,23.13,21700.0,19.2049,19.2548,19.1965,19.2465,21700.0
2010-07-15 13:30:00,23.14,23.18,23.11,23.15,125700.0,19.2548,19.2881,19.2298,19.2631,125700.0
2010-07-15 14:00:00,23.15,23.18,23.12,23.17,25800.0,19.2631,19.2881,19.2381,19.2797,25800.0
2010-07-15 14:30:00,23.19,23.19,23.13,23.13,54400.0,19.2964,19.2964,19.2465,19.2465,54400.0
2010-07-15 15:00:00,23.12,23.14,23.04,23.12,25500.0,19.2381,19.2548,19.1716,19.2381,25500.0
2010-07-15 15:30:00,23.13,23.27,23.13,23.19,89000.0,19.2465,19.363,19.2465,19.2964,89000.0
2010-07-16 09:30:00,23.11,23.23,22.92,22.98,226500.0,19.2298,19.3297,19.0717,19.1216,226500.0
2010-07-16 10:00:00,22.97,22.99,22.88,22.97,274600.0,19.1133,19.13,19.0384,19.1133,274600.0
2010-07-16 10:30:00,22.97,23.02,22.94,23.02,151500.0,19.1133,19.1549,19.0884,19.1549,151500.0
2010-07-16 11:00:00,23.02,23.03,22.92,22.96,187400.0,19.1549,19.1632,19.0717,19.105,187400.0
2010-07-16 11:30:00,22.96,22.96,22.9,22.9,124200.0,19.105,19.105,19.0551,19.0551,124200.0
2010-07-16 12:00:00,22.89,22.93,22.87,22.91,82100.0,19.0468,19.08,19.0301,19.0634,82100.0
2010-07-16 12:30:00,22.91,22.92,22.88,22.88,77200.0,19.0634,19.0717,19.0384,19.0384,77200.0
2010-07-16 13:00:00,22.88,22.91,22.85,22.86,84200.0,19.0384,19.0634,19.0135,19.0218,84200.0
2010-07-16 13:30:00,22.86,22.91,22.81,22.86,181800.0,19.0218,19.0634,18.9802,19.0218,181800.0
2010-07-16 14:00:00,22.85,22.89,22.84,22.88,134300.0,19.0135,19.0468,19.0051,19.0384,134300.0
2010-07-16 14:30:00,22.87,22.89,22.84,22.85,88100.0,19.0301,19.0468,19.0051,19.0135,88100.0
2010-07-16 15:00:00,22.85,22.86,22.75,22.8,264100.0,19.0135,19.0218,18.9303,18.9719,264100.0
2010-07-16 15:30:00,22.8,22.86,22.77,22.78,372800.0,18.9719,19.0218,18.9469,18.9552,372800.0
2010-07-19 09:30:00,22.94,23.15,22.88,23.11,296300.0,19.0884,19.2631,19.0384,19.2298,296300.0
2010-07-19 10:00:00,23.11,23.11,22.97,22.98,114200.0,19.2298,19.2298,19.1133,19.1216,114200.0
2010-07-19 10:30:00,22.97,23.03,22.94,22.98,211900.0,19.1133,19.1632,19.0884,19.1216,211900.0
2010-07-19 11:00:00,22.97,23.04,22.96,23.03,133200.0,19.1133,19.1716,19.105,19.1632,133200.0
2010-07-19 11:30:00,23.03,23.05,22.99,23.05,66700.0,19.1632,19.1799,19.13,19.1799,66700.0
2010-07-19 12:00:00,23.04,23.07,22.99,23.07,29800.0,19.1716,19.1965,19.13,19.1965,29800.0
2010-07-19 12:30:00,23.06,23.1,23.04,23.07,26700.0,19.1882,19.2215,19.1716,19.1965,26700.0
2010-07-19 13:00:00,23.06,23.08,23.03,23.05,24900.0,19.1882,19.2049,19.1632,19.1799,24900.0
2010-07-19 13:30:00,23.04,23.07,23.01,23.02,70500.0,19.1716,19.1965,19.1466,19.1549,70500.0
2010-07-19 14:00:00,23.02,23.11,23.01,23.09,87900.0,19.1549,19.2298,19.1466,19.2132,87900.0
2010-07-19 14:30:00,23.08,23.15,23.08,23.1,46100.0,19.2049,19.2631,19.2049,19.2215,46100.0
2010-07-19 15:00:00,23.12,23.17,23.08,23.09,254400.0,19.2381,19.2797,19.2049,19.2132,254400.0
2010-07-19 15:30:00,23.08,23.12,23.05,23.11,247700.0,19.2049,19.2381,19.1799,19.2298,247700.0
2010-07-20 09:30:00,22.91,22.93,22.8,22.92,182400.0,19.0634,19.08,18.9719,19.0717,182400.0
2010-07-20 10:00:00,22.92,22.99,22.88,22.97,318700.0,19.0717,19.13,19.0384,19.1133,318700.0
2010-07-20 10:30:00,22.97,23.01,22.95,22.96,137300.0,19.1133,19.1466,19.0967,19.105,137300.0
2010-07-20 11:00:00,22.96,23.02,22.96,23.0,159500.0,19.105,19.1549,19.105,19.1383,159500.0
2010-07-20 11:30:00,23.0,23.01,22.94,22.94,130600.0,19.1383,19.1466,19.0884,19.0884,130600.0
2010-07-20 12:00:00,22.95,22.98,22.91,22.95,44100.0,19.0967,19.1216,19.0634,19.0967,44100.0
2010-07-20 12:30:00,22.95,23.01,22.94,23.0,94200.0,19.0967,19.1466,19.0884,19.1383,94200.0
2010-07-20 13:00:00,23.01,23.01,22.98,22.99,61500.0,19.1466,19.1466,19.1216,19.13,61500.0
2010-07-20 13:30:00,23.0,23.2,22.99,23.2,157200.0,19.1383,19.3047,19.13,19.3047,157200.0
2010-07-20 14:00:00,23.21,23.21,23.08,23.1,62900.0,19.313,19.313,19.2049,19.2215,62900.0
2010-07-20 14:30:00,23.1,23.12,23.08,23.09,56800.0,19.2215,19.2381,19.2049,19.2132,56800.0
2010-07-20 15:00:00,23.09,23.22,23.07,23.22,274300.0,19.2132,19.3213,19.1965,19.3213,274300.0
2010-07-20 15:30:00,23.22,23.27,23.2,23.21,326900.0,19.3213,19.363,19.3047,19.313,326900.0
2010-07-21 09:30:00,23.16,23.21,23.05,23.1,194200.0,19.2714,19.313,19.1799,19.2215,194200.0
2010-07-21 10:00:00,23.1,23.15,23.05,23.14,66400.0,19.2215,19.2631,19.1799,19.2548,66400.0
2010-07-21 10:30:00,23.14,23.14,23.1,23.12,23000.0,19.2548,19.2548,19.2215,19.2381,23000.0
2010-07-21 11:00:00,23.11,23.12,23.06,23.11,110700.0,19.2298,19.2381,19.1882,19.2298,110700.0
2010-07-21 11:30:00,23.11,23.14,23.09,23.13,148100.0,19.2298,19.2548,19.2132,19.2465,148100.0
2010-07-21 12:00:00,23.14,23.17,23.12,23.16,112800.0,19.2548,19.2797,19.2381,19.2714,112800.0
2010-07-21 12:30:00,23.17,23.19,23.12,23.12,20900.0,19.2797,19.2964,19.2381,19.2381,20900.0
2010-07-21 13:00:00,23.13,23.16,23.11,23.12,39500.0,19.2465,19.2714,19.2298,19.2381,39500.0
2010-07-21 13:30:00,23.13,23.15,23.11,23.12,47300.0,19.2465,19.2631,19.2298,19.2381,47300.0
2010-07-21 14:00:00,23.11,23.12,22.92,22.94,99300.0,19.2298,19.2381,19.0717,19.0884,99300.0
2010-07-21 14:30:00,22.94,22.95,22.84,22.86,91600.0,19.0884,19.0967,19.0051,19.0218,91600.0
2010-07-21 15:00:00,22.86,22.94,22.85,22.89,80000.0,19.0218,19.0884,19.0135,19.0468,80000.0
2010-07-21 15:30:00,22.89,22.95,22.86,22.95,164900.0,19.0468,19.0967,19.0218,19.0967,164900.0
2010-07-22 09:30:00,23.31,23.43,23.25,23.42,189400.0,19.3962,19.4961,19.3463,19.4878,189400.0
2010-07-22 10:00:00,23.44,23.49,23.44,23.45,155300.0,19.5044,19.546,19.5044,19.5127,155300.0
2010-07-22 10:30:00,23.45,23.49,23.44,23.47,179800.0,19.5127,19.546,19.5044,19.5294,179800.0
2010-07-22 11:00:00,23.47,23.5,23.46,23.49,87200.0,19.5294,19.5543,19.5211,19.546,87200.0
2010-07-22 11:30:00,23.49,23.5,23.45,23.46,137500.0,19.546,19.5543,19.5127,19.5211,137500.0
2010-07-22 12:00:00,23.46,23.49,23.45,23.47,106600.0,19.5211,19.546,19.5127,19.5294,106600.0
2010-07-22 12:30:00,23.46,23.53,23.46,23.53,52900.0,19.5211,19.5793,19.5211,19.5793,52900.0
2010-07-22 13:00:00,23.53,23.56,23.5,23.55,79500.0,19.5793,19.6043,19.5543,19.5959,79500.0
2010-07-22 13:30:00,23.54,23.55,23.52,23.52,39900.0,19.5876,19.5959,19.571,19.571,39900.0
2010-07-22 14:00:00,23.52,23.56,23.52,23.53,67100.0,19.571,19.6043,19.571,19.5793,67100.0
2010-07-22 14:30:00,23.53,23.54,23.49,23.51,88600.0,19.5793,19.5876,19.546,19.5627,88600.0
2010-07-22 15:00:00,23.51,23.54,23.48,23.51,90900.0,19.5627,19.5876,19.5377,19.5627,90900.0
2010-07-22 15:30:00,23.5,23.51,23.41,23.47,209300.0,19.5543,19.5627,19.4794,19.5294,209300.0
2010-07-23 09:30:00,23.29,23.4,23.23,23.23,124500.0,19.3796,19.4711,19.3297,19.3297,124500.0
2010-07-23 10:00:00,23.23,23.35,23.21,23.35,64600.0,19.3297,19.4295,19.313,19.4295,64600.0
2010-07-23 10:30:00,23.36,23.45,23.36,23.38,136300.0,19.4378,19.5127,19.4378,19.4545,136300.0
2010-07-23 11:00:00,23.38,23.44,23.38,23.42,122000.0,19.4545,19.5044,19.4545,19.4878,122000.0
2010-07-23 11:30:00,23.42,23.45,23.39,23.42,24900.0,19.4878,19.5127,19.4628,19.4878,24900.0
2010-07-23 12:00:00,23.44,23.47,23.35,23.41,50900.0,19.5044,19.5294,19.4295,19.4794,50900.0
2010-07-23 12:30:00,23.39,23.4,23.33,23.4,37500.0,19.4628,19.4711,19.4129,19.4711,37500.0
2010-07-23 13:00:00,23.4,23.49,23.37,23.49,62100.0,19.4711,19.546,19.4462,19.546,62100.0
2010-07-23 13:30:00,23.49,23.51,23.47,23.49,64600.0,19.546,19.5627,19.5294,19.546,64600.0
2010-07-23 14:00:00,23.5,23.54,23.49,23.49,72500.0,19.5543,19.5876,19.546,19.546,72500.0
2010-07-23 14:30:00,23.49,23.56,23.48,23.55,106600.0,19.546,19.6043,19.5377,19.5959,106600.0
2010-07-23 15:00:00,23.55,23.56,23.52,23.54,81500.0,19.5959,19.6043,19.571,19.5876,81500.0
2010-07-23 15:30:00,23.54,23.56,23.47,23.49,306000.0,19.5876,19.6043,19.5294,19.546,306000.0
2010-07-26 09:30:00,23.25,23.31,23.21,23.27,284200.0,19.3463,19.3962,19.313,19.363,284200.0
2010-07-26 10:00:00,23.28,23.35,23.28,23.32,85100.0,19.3713,19.4295,19.3713,19.4046,85100.0
2010-07-26 10:30:00,23.32,23.33,23.3,23.32,57900.0,19.4046,19.4129,19.3879,19.4046,57900.0
2010-07-26 11:00:00,23.33,23.4,23.32,23.39,90900.0,19.4129,19.4711,19.4046,19.4628,90900.0
2010-07-26 11:30:00,23.39,23.43,23.37,23.41,106600.0,19.4628,19.4961,19.4462,19.4794,106600.0
2010-07-26 12:00:00,23.41,23.44,23.39,23.44,64700.0,19.4794,19.5044,19.4628,19.5044,64700.0
2010-07-26 12:30:00,23.44,23.44,23.36,23.38,204800.0,19.5044,19.5044,19.4378,19.4545,204800.0
2010-07-26 13:00:00,23.39,23.4,23.37,23.39,36000.0,19.4628,19.4711,19.4462,19.4628,36000.0
2010-07-26 13:30:00,23.39,23.42,23.36,23.4,161800.0,19.4628,19.4878,19.4378,19.4711,161800.0
2010-07-26 14:00:00,23.4,23.4,23.36,23.36,74400.0,19.4711,19.4711,19.4378,19.4378,74400.0
2010-07-26 14:30:00,23.36,23.37,23.34,23.37,42200.0,19.4378,19.4462,19.4212,19.4462,42200.0
2010-07-26 15:00:00,23.37,23.43,23.36,23.41,119200.0,19.4462,19.4961,19.4378,19.4794,119200.0
2010-07-26 15:30:00,23.42,23.42,23.38,23.38,236600.0,19.4878,19.4878,19.4545,19.4545,236600.0
2010-07-27 09:30:00,23.59,23.59,23.43,23.43,257600.0,19.6292,19.6292,19.4961,19.4961,257600.0
2010-07-27 10:00:00,23.42,23.52,23.36,23.46,267400.0,19.4878,19.571,19.4378,19.5211,267400.0
2010-07-27 10:30:00,23.45,23.47,23.39,23.4,146700.0,19.5127,19.5294,19.4628,19.4711,146700.0
2010-07-27 11:00:00,23.4,23.4,23.26,23.3,522500.0,19.4711,19.4711,19.3546,19.3879,522500.0
2010-07-27 11:30:00,23.3,23.39,23.29,23.39,269400.0,19.3879,19.4628,19.3796,19.4628,269400.0
2010-07-27 12:00:00,23.39,23.41,23.36,23.39,91300.0,19.4628,19.4794,19.4378,19.4628,91300.0
2010-07-27 12:30:00,23.38,23.38,23.27,23.31,327500.0,19.4545,19.4545,19.363,19.3962,327500.0
2010-07-27 13:00:00,23.31,23.32,23.25,23.25,187300.0,19.3962,19.4046,19.3463,19.3463,187300.0
2010-07-27 13:30:00,23.25,23.32,23.24,23.28,192900.0,19.3463,19.4046,19.338,19.3713,192900.0
2010-07-27 14:00:00,23.28,23.34,23.27,23.29,243500.0,19.3713,19.4212,19.363,19.3796,243500.0
2010-07-27 14:30:00,23.29,23.31,23.24,23.25,282000.0,19.3796,19.3962,19.338,19.3463,282000.0
2010-07-27 15:00:00,23.26,23.31,23.25,23.31,36000.0,19.3546,19.3962,19.3463,19.3962,36000.0
2010-07-27 15:30:00,23.31,23.31,23.27,23.31,150600.0,19.3962,19.3962,19.363,19.3962,150600.0
2010-07-28 09:30:00,23.1,23.18,23.1,23.14,139600.0,19.2215,19.2881,19.2215,19.2548,139600.0
2010-07-28 10:00:00,23.14,23.15,23.06,23.09,201400.0,19.2548,19.2631,19.1882,19.2132,201400.0
2010-07-28 10:30:00,23.09,23.11,23.07,23.1,163300.0,19.2132,19.2298,19.1965,19.2215,163300.0
2010-07-28 11:00:00,23.1,23.11,23.08,23.11,102100.0,19.2215,19.2298,19.2049,19.2298,102100.0
2010-07-28 11:30:00,23.11,23.15,23.07,23.09,56800.0,19.2298,19.2631,19.1965,19.2132,56800.0
2010-07-28 12:00:00,23.09,23.09,23.06,23.07,71800.0,19.2132,19.2132,19.1882,19.1965,71800.0
2010-07-28 12:30:00,23.07,23.13,23.06,23.13,40900.0,19.1965,19.2465,19.1882,19.2465,40900.0
2010-07-28 13:00:00,23.13,23.14,23.08,23.08,36400.0,19.2465,19.2548,19.2049,19.2049,36400.0
2010-07-28 13:30:00,23.08,23.09,23.06,23.08,41100.0,19.2049,19.2132,19.1882,19.2049,41100.0
2010-07-28 14:00:00,23.07,23.11,23.04,23.06,58100.0,19.1965,19.2298,19.1716,19.1882,58100.0
2010-07-28 14:30:00,23.07,23.09,23.05,23.07,78100.0,19.1965,19.2132,19.1799,19.1965,78100.0
2010-07-28 15:00:00,23.08,23.09,23.05,23.09,132100.0,19.2049,19.2132,19.1799,19.2132,132100.0
2010-07-28 15:30:00,23.09,23.16,23.08,23.13,102100.0,19.2132,19.2714,19.2049,19.2465,102100.0
2010-07-29 09:30:00,23.39,23.45,23.26,23.33,81300.0,19.4628,19.5127,19.3546,19.4129,81300.0
2010-07-29 10:00:00,23.32,23.32,23.27,23.27,42200.0,19.4046,19.4046,19.363,19.363,42200.0
2010-07-29 10:30:00,23.27,23.31,23.24,23.31,122200.0,19.363,19.3962,19.338,19.3962,122200.0
2010-07-29 11:00:00,23.3,23.31,23.15,23.15,157200.0,19.3879,19.3962,19.2631,19.2631,157200.0
2010-07-29 11:30:00,23.15,23.16,23.1,23.14,177300.0,19.2631,19.2714,19.2215,19.2548,177300.0
2010-07-29 12:00:00,23.13,23.17,23.1,23.17,154300.0,19.2465,19.2797,19.2215,19.2797,154300.0
2010-07-29 12:30:00,23.17,23.21,23.12,23.21,104700.0,19.2797,19.313,19.2381,19.313,104700.0
2010-07-29 13:00:00,23.2,23.24,23.19,23.24,84100.0,19.3047,19.338,19.2964,19.338,84100.0
2010-07-29 13:30:00,23.25,23.28,23.23,23.23,63900.0,19.3463,19.3713,19.3297,19.3297,63900.0
2010-07-29 14:00:00,23.24,23.24,23.17,23.23,44800.0,19.338,19.338,19.2797,19.3297,44800.0
2010-07-29 14:30:00,23.26,23.31,23.23,23.29,30300.0,19.3546,19.3962,19.3297,19.3796,30300.0
2010-07-29 15:00:00,23.28,23.33,23.26,23.31,37200.0,19.3713,19.4129,19.3546,19.3962,37200.0
2010-07-29 15:30:00,23.31,23.32,23.21,23.22,124300.0,19.3962,19.4046,19.313,19.3213,124300.0
2010-07-30 09:30:00,23.27,23.27,23.09,23.23,187000.0,19.363,19.363,19.2132,19.3297,187000.0
2010-07-30 10:00:00,23.23,23.3,23.22,23.28,124300.0,19.3297,19.3879,19.3213,19.3713,124300.0
2010-07-30 10:30:00,23.3,23.39,23.3,23.33,201600.0,19.3879,19.4628,19.3879,19.4129,201600.0
2010-07-30 11:00:00,23.32,23.37,23.31,23.33,70800.0,19.4046,19.4462,19.3962,19.4129,70800.0
2010-07-30 11:30:00,23.34,23.36,23.31,23.36,133000.0,19.4212,19.4378,19.3962,19.4378,133000.0
2010-07-30 12:00:00,23.37,23.38,23.32,23.36,50100.0,19.4462,19.4545,19.4046,19.4378,50100.0
2010-07-30 12:30:00,23.36,23.37,23.33,23.36,46400.0,19.4378,19.4462,19.4129,19.4378,46400.0
2010-07-30 13:00:00,23.37,23.38,23.31,23.32,53400.0,19.4462,19.4545,19.3962,19.4046,53400.0
2010-07-30 13:30:00,23.32,23.34,23.28,23.29,55300.0,19.4046,19.4212,19.3713,19.3796,55300.0
2010-07-30 14:00:00,23.29,23.39,23.29,23.39,57900.0,19.3796,19.4628,19.3796,19.4628,57900.0
2010-07-30 14:30:00,23.38,23.4,23.36,23.36,63400.0,19.4545,19.4711,19.4378,19.4378,63400.0
2010-07-30 15:00:00,23.36,23.49,23.36,23.45,118600.0,19.4378,19.546,19.4378,19.5127,118600.0
2010-07-30 15:30:00,23.44,23.47,23.36,23.36,245100.0,19.5044,19.5294,19.4378,19.4378,245100.0
2010-08-02 09:30:00,23.67,23.74,23.67,23.7,129900.0,19.6958,19.754,19.6958,19.7208,129900.0
2010-08-02 10:00:00,23.71,23.84,23.71,23.83,47500.0,19.7291,19.8372,19.7291,19.8289,47500.0
2010-08-02 10:30:00,23.83,23.84,23.81,23.83,29200.0,19.8289,19.8372,19.8123,19.8289,29200.0
2010-08-02 11:00:00,23.83,23.85,23.82,23.83,75300.0,19.8289,19.8456,19.8206,19.8289,75300.0
2010-08-02 11:30:00,23.84,23.88,23.84,23.87,96100.0,19.8372,19.8705,19.8372,19.8622,96100.0
2010-08-02 12:00:00,23.88,23.88,23.84,23.84,66900.0,19.8705,19.8705,19.8372,19.8372,66900.0
2010-08-02 12:30:00,23.84,23.85,23.83,23.85,83500.0,19.8372,19.8456,19.8289,19.8456,83500.0
2010-08-02 13:00:00,23.84,23.86,23.83,23.86,24100.0,19.8372,19.8539,19.8289,19.8539,24100.0
2010-08-02 13:30:00,23.85,23.86,23.82,23.84,63800.0,19.8456,19.8539,19.8206,19.8372,63800.0
2010-08-02 14:00:00,23.84,23.86,23.81,23.81,70200.0,19.8372,19.8539,19.8123,19.8123,70200.0
2010-08-02 14:30:00,23.82,23.86,23.81,23.84,63500.0,19.8206,19.8539,19.8123,19.8372,63500.0
2010-08-02 15:00:00,23.84,23.85,23.81,23.84,104000.0,19.8372,19.8456,19.8123,19.8372,104000.0
2010-08-02 15:30:00,23.84,23.85,23.78,23.83,333500.0,19.8372,19.8456,19.7873,19.8289,333500.0
2010-08-03 09:30:00,23.83,23.84,23.64,23.66,178100.0,19.8289,19.8372,19.6708,19.6875,178100.0
2010-08-03 10:00:00,23.66,23.68,23.61,23.62,281600.0,19.6875,19.7041,19.6459,19.6542,281600.0
2010-08-03 10:30:00,23.62,23.75,23.62,23.75,30900.0,19.6542,19.7624,19.6542,19.7624,30900.0
2010-08-03 11:00:00,23.74,23.78,23.73,23.76,43300.0,19.754,19.7873,19.7457,19.7707,43300.0
2010-08-03 11:30:00,23.77,23.82,23.77,23.78,31400.0,19.779,19.8206,19.779,19.7873,31400.0
2010-08-03 12:00:00,23.78,23.78,23.73,23.73,8800.0,19.7873,19.7873,19.7457,19.7457,8800.0
2010-08-03 12:30:00,23.72,23.76,23.72,23.75,22200.0,19.7374,19.7707,19.7374,19.7624,22200.0
2010-08-03 13:00:00,23.74,23.75,23.69,23.7,23100.0,19.754,19.7624,19.7124,19.7208,23100.0
2010-08-03 13:30:00,23.7,23.72,23.69,23.71,92100.0,19.7208,19.7374,19.7124,19.7291,92100.0
2010-08-03 14:00:00,23.7,23.74,23.7,23.73,82600.0,19.7208,19.754,19.7208,19.7457,82600.0
2010-08-03 14:30:00,23.72,23.73,23.7,23.73,99200.0,19.7374,19.7457,19.7208,19.7457,99200.0
2010-08-03 15:00:00,23.72,23.73,23.7,23.7,70300.0,19.7374,19.7457,19.7208,19.7208,70300.0
2010-08-03 15:30:00,23.7,23.72,23.7,23.72,153000.0,19.7208,19.7374,19.7208,19.7374,153000.0
2010-08-04 09:30:00,23.78,23.93,23.78,23.88,116300.0,19.7873,19.9121,19.7873,19.8705,116300.0
2010-08-04 10:00:00,23.89,23.94,23.78,23.79,132400.0,19.8789,19.9205,19.7873,19.7956,132400.0
2010-08-04 10:30:00,23.78,23.83,23.76,23.83,44400.0,19.7873,19.8289,19.7707,19.8289,44400.0
2010-08-04 11:00:00,23.83,23.9,23.82,23.9,99400.0,19.8289,19.8872,19.8206,19.8872,99400.0
2010-08-04 11:30:00,23.9,23.91,23.87,23.89,54800.0,19.8872,19.8955,19.8622,19.8789,54800.0
2010-08-04 12:00:00,23.88,23.91,23.88,23.91,18100.0,19.8705,19.8955,19.8705,19.8955,18100.0
2010-08-04 12:30:00,23.91,23.91,23.86,23.88,52100.0,19.8955,19.8955,19.8539,19.8705,52100.0
2010-08-04 13:00:00,23.88,23.88,23.84,23.85,96100.0,19.8705,19.8705,19.8372,19.8456,96100.0
2010-08-04 13:30:00,23.86,23.87,23.82,23.84,189800.0,19.8539,19.8622,19.8206,19.8372,189800.0
2010-08-04 14:00:00,23.84,23.88,23.84,23.86,35700.0,19.8372,19.8705,19.8372,19.8539,35700.0
2010-08-04 14:30:00,23.87,23.88,23.85,23.87,48500.0,19.8622,19.8705,19.8456,19.8622,48500.0
2010-08-04 15:00:00,23.87,23.91,23.84,23.88,151000.0,19.8622,19.8955,19.8372,19.8705,151000.0
2010-08-04 15:30:00,23.89,23.92,23.86,23.87,218100.0,19.8789,19.9038,19.8539,19.8622,218100.0
2010-08-05 09:30:00,23.61,23.72,23.52,23.63,593500.0,19.6459,19.7374,19.571,19.6625,593500.0
2010-08-05 10:00:00,23.63,23.67,23.62,23.67,96400.0,19.6625,19.6958,19.6542,19.6958,96400.0
2010-08-05 10:30:00,23.67,23.68,23.62,23.62,94300.0,19.6958,19.7041,19.6542,19.6542,94300.0
2010-08-05 11:00:00,23.63,23.66,23.62,23.66,62000.0,19.6625,19.6875,19.6542,19.6875,62000.0
2010-08-05 11:30:00,23.66,23.69,23.64,23.65,106900.0,19.6875,19.7124,19.6708,19.6792,106900.0
2010-08-05 12:00:00,23.67,23.68,23.65,23.65,94300.0,19.6958,19.7041,19.6792,19.6792,94300.0
2010-08-05 12:30:00,23.65,23.67,23.65,23.66,51200.0,19.6792,19.6958,19.6792,19.6875,51200.0
2010-08-05 13:00:00,23.66,23.66,23.63,23.65,18700.0,19.6875,19.6875,19.6625,19.6792,18700.0
2010-08-05 13:30:00,23.66,23.69,23.66,23.69,14900.0,19.6875,19.7124,19.6875,19.7124,14900.0
2010-08-05 14:00:00,23.69,23.71,23.68,23.7,63200.0,19.7124,19.7291,19.7041,19.7208,63200.0
2010-08-05 14:30:00,23.69,23.71,23.69,23.7,42000.0,19.7124,19.7291,19.7124,19.7208,42000.0
2010-08-05 15:00:00,23.69,23.73,23.69,23.72,78700.0,19.7124,19.7457,19.7124,19.7374,78700.0
2010-08-05 15:30:00,23.73,23.75,23.71,23.71,434600.0,19.7457,19.7624,19.7291,19.7291,434600.0
2010-08-06 09:30:00,23.55,23.58,23.49,23.54,488800.0,19.5959,19.6209,19.546,19.5876,488800.0
2010-08-06 10:00:00,23.54,23.57,23.53,23.56,92300.0,19.5876,19.6126,19.5793,19.6043,92300.0
2010-08-06 10:30:00,23.55,23.56,23.41,23.42,227400.0,19.5959,19.6043,19.4794,19.4878,227400.0
2010-08-06 11:00:00,23.4,23.45,23.36,23.44,218700.0,19.4711,19.5127,19.4378,19.5044,218700.0
2010-08-06 11:30:00,23.44,23.45,23.42,23.42,58200.0,19.5044,19.5127,19.4878,19.4878,58200.0
2010-08-06 12:00:00,23.42,23.46,23.39,23.45,433600.0,19.4878,19.5211,19.4628,19.5127,433600.0
2010-08-06 12:30:00,23.44,23.49,23.44,23.45,72800.0,19.5044,19.546,19.5044,19.5127,72800.0
2010-08-06 13:00:00,23.45,23.46,23.43,23.43,16900.0,19.5127,19.5211,19.4961,19.4961,16900.0
2010-08-06 13:30:00,23.44,23.46,23.43,23.45,27100.0,19.5044,19.5211,19.4961,19.5127,27100.0
2010-08-06 14:00:00,23.45,23.48,23.42,23.48,48700.0,19.5127,19.5377,19.4878,19.5377,48700.0
2010-08-06 14:30:00,23.48,23.55,23.45,23.52,66500.0,19.5377,19.5959,19.5127,19.571,66500.0
2010-08-06 15:00:00,23.52,23.56,23.48,23.54,178100.0,19.571,19.6043,19.5377,19.5876,178100.0
2010-08-06 15:30:00,23.55,23.6,23.52,23.58,406200.0,19.5959,19.6375,19.571,19.6209,406200.0
2010-08-09 09:30:00,23.79,23.86,23.77,23.85,93000.0,19.7956,19.8539,19.779,19.8456,93000.0
2010-08-09 10:00:00,23.85,23.87,23.83,23.83,57500.0,19.8456,19.8622,19.8289,19.8289,57500.0
2010-08-09 10:30:00,23.83,23.86,23.83,23.85,14900.0,19.8289,19.8539,19.8289,19.8456,14900.0
2010-08-09 11:00:00,23.86,23.87,23.83,23.86,133400.0,19.8539,19.8622,19.8289,19.8539,133400.0
2010-08-09 11:30:00,23.86,23.87,23.85,23.87,15400.0,19.8539,19.8622,19.8456,19.8622,15400.0
2010-08-09 12:00:00,23.86,23.87,23.85,23.86,19600.0,19.8539,19.8622,19.8456,19.8539,19600.0
2010-08-09 12:30:00,23.85,23.85,23.83,23.83,33900.0,19.8456,19.8456,19.8289,19.8289,33900.0
2010-08-09 13:00:00,23.82,23.84,23.82,23.82,15900.0,19.8206,19.8372,19.8206,19.8206,15900.0
2010-08-09 13:30:00,23.82,23.84,23.82,23.83,8300.0,19.8206,19.8372,19.8206,19.8289,8300.0
2010-08-09 14:00:00,23.83,23.84,23.82,23.82,80800.0,19.8289,19.8372,19.8206,19.8206,80800.0
2010-08-09 14:30:00,23.83,23.85,23.82,23.84,58200.0,19.8289,19.8456,19.8206,19.8372,58200.0
2010-08-09 15:00:00,23.85,23.85,23.79,23.79,58900.0,19.8456,19.8456,19.7956,19.7956,58900.0
2010-08-09 15:30:00,23.8,23.86,23.8,23.8,247600.0,19.804,19.8539,19.804,19.804,247600.0
2010-08-10 09:30:00,23.58,23.58,23.41,23.49,349400.0,19.6209,19.6209,19.4794,19.546,349400.0
2010-08-10 10:00:00,23.49,23.52,23.45,23.51,28100.0,19.546,19.571,19.5127,19.5627,28100.0
2010-08-10 10:30:00,23.5,23.51,23.42,23.43,48800.0,19.5543,19.5627,19.4878,19.4961,48800.0
2010-08-10 11:00:00,23.43,23.5,23.43,23.49,120500.0,19.4961,19.5543,19.4961,19.546,120500.0
2010-08-10 11:30:00,23.49,23.51,23.47,23.48,36100.0,19.546,19.5627,19.5294,19.5377,36100.0
2010-08-10 12:00:00,23.48,23.51,23.46,23.49,19900.0,19.5377,19.5627,19.5211,19.546,19900.0
2010-08-10 12:30:00,23.49,23.49,23.44,23.45,74600.0,19.546,19.546,19.5044,19.5127,74600.0
2010-08-10 13:00:00,23.47,23.49,23.41,23.41,89600.0,19.5294,19.546,19.4794,19.4794,89600.0
2010-08-10 13:30:00,23.42,23.45,23.41,23.43,14900.0,19.4878,19.5127,19.4794,19.4961,14900.0
2010-08-10 14:00:00,23.44,23.57,23.43,23.53,41800.0,19.5044,19.6126,19.4961,19.5793,41800.0
2010-08-10 14:30:00,23.56,23.66,23.56,23.61,53200.0,19.6043,19.6875,19.6043,19.6459,53200.0
2010-08-10 15:00:00,23.61,23.64,23.5,23.54,86800.0,19.6459,19.6708,19.5543,19.5876,86800.0
2010-08-10 15:30:00,23.54,23.6,23.52,23.54,170300.0,19.5876,19.6375,19.571,19.5876,170300.0
2010-08-11 09:30:00,23.09,23.21,23.07,23.12,537900.0,19.2132,19.313,19.1965,19.2381,537900.0
2010-08-11 10:00:00,23.12,23.15,23.08,23.1,120800.0,19.2381,19.2631,19.2049,19.2215,120800.0
2010-08-11 10:30:00,23.1,23.1,23.02,23.02,186100.0,19.2215,19.2215,19.1549,19.1549,186100.0
2010-08-11 11:00:00,23.02,23.03,22.93,22.99,374200.0,19.1549,19.1632,19.08,19.13,374200.0
2010-08-11 11:30:00,22.99,23.02,22.99,23.01,120700.0,19.13,19.1549,19.13,19.1466,120700.0
2010-08-11 12:00:00,23.01,23.04,23.01,23.02,155700.0,19.1466,19.1716,19.1466,19.1549,155700.0
2010-08-11 12:30:00,23.02,23.03,23.0,23.01,128600.0,19.1549,19.1632,19.1383,19.1466,128600.0
2010-08-11 13:00:00,23.01,23.05,23.01,23.04,25200.0,19.1466,19.1799,19.1466,19.1716,25200.0
2010-08-11 13:30:00,23.04,23.05,23.02,23.02,42600.0,19.1716,19.1799,19.1549,19.1549,42600.0
2010-08-11 14:00:00,23.02,23.03,22.98,23.02,186300.0,19.1549,19.1632,19.1216,19.1549,186300.0
2010-08-11 14:30:00,23.02,23.02,22.96,22.98,92000.0,19.1549,19.1549,19.105,19.1216,92000.0
2010-08-11 15:00:00,22.98,23.0,22.96,22.99,192900.0,19.1216,19.1383,19.105,19.13,192900.0
2010-08-11 15:30:00,22.99,23.01,22.95,23.0,272500.0,19.13,19.1466,19.0967,19.1383,272500.0
2010-08-12 09:30:00,22.98,23.2,22.97,23.16,322900.0,19.1216,19.3047,19.1133,19.2714,322900.0
2010-08-12 10:00:00,23.16,23.27,23.15,23.16,156000.0,19.2714,19.363,19.2631,19.2714,156000.0
2010-08-12 10:30:00,23.16,23.25,23.15,23.21,42500.0,19.2714,19.3463,19.2631,19.313,42500.0
2010-08-12 11:00:00,23.22,23.25,23.19,23.25,36600.0,19.3213,19.3463,19.2964,19.3463,36600.0
2010-08-12 11:30:00,23.25,23.26,23.23,23.24,69100.0,19.3463,19.3546,19.3297,19.338,69100.0
2010-08-12 12:00:00,23.23,23.24,23.21,23.23,22300.0,19.3297,19.338,19.313,19.3297,22300.0
2010-08-12 12:30:00,23.24,23.26,23.23,23.24,30300.0,19.338,19.3546,19.3297,19.338,30300.0
2010-08-12 13:00:00,23.25,23.25,23.19,23.2,24300.0,19.3463,19.3463,19.2964,19.3047,24300.0
2010-08-12 13:30:00,23.19,23.2,23.11,23.11,32300.0,19.2964,19.3047,19.2298,19.2298,32300.0
2010-08-12 14:00:00,23.11,23.15,23.11,23.14,37800.0,19.2298,19.2631,19.2298,19.2548,37800.0
2010-08-12 14:30:00,23.14,23.17,23.11,23.17,48100.0,19.2548,19.2797,19.2298,19.2797,48100.0
2010-08-12 15:00:00,23.17,23.26,23.16,23.18,236700.0,19.2797,19.3546,19.2714,19.2881,236700.0
2010-08-12 15:30:00,23.17,23.2,23.13,23.13,124500.0,19.2797,19.3047,19.2465,19.2465,124500.0
2010-08-13 09:30:00,23.44,23.5,23.4,23.49,181800.0,19.5044,19.5543,19.4711,19.546,181800.0
2010-08-13 10:00:00,23.46,23.51,23.42,23.42,88500.0,19.5211,19.5627,19.4878,19.4878,88500.0
2010-08-13 10:30:00,23.43,23.46,23.41,23.43,26000.0,19.4961,19.5211,19.4794,19.4961,26000.0
2010-08-13 11:00:00,23.43,23.45,23.4,23.4,24600.0,19.4961,19.5127,19.4711,19.4711,24600.0
2010-08-13 11:30:00,23.41,23.43,23.37,23.4,46200.0,19.4794,19.4961,19.4462,19.4711,46200.0
2010-08-13 12:00:00,23.41,23.44,23.4,23.44,12400.0,19.4794,19.5044,19.4711,19.5044,12400.0
2010-08-13 12:30:00,23.43,23.45,23.42,23.44,20000.0,19.4961,19.5127,19.4878,19.5044,20000.0
2010-08-13 13:00:00,23.45,23.48,23.45,23.47,10400.0,19.5127,19.5377,19.5127,19.5294,10400.0
2010-08-13 13:30:00,23.48,23.5,23.47,23.48,15900.0,19.5377,19.5543,19.5294,19.5377,15900.0
2010-08-13 14:00:00,23.47,23.48,23.45,23.46,14000.0,19.5294,19.5377,19.5127,19.5211,14000.0
2010-08-13 14:30:00,23.47,23.48,23.44,23.46,107600.0,19.5294,19.5377,19.5044,19.5211,107600.0
2010-08-13 15:00:00,23.46,23.48,23.43,23.46,80900.0,19.5211,19.5377,19.4961,19.5211,80900.0
2010-08-13 15:30:00,23.46,23.48,23.41,23.43,99600.0,19.5211,19.5377,19.4794,19.4961,99600.0
2010-08-16 09:30:00,23.26,23.36,23.17,23.32,168900.0,19.3546,19.4378,19.2797,19.4046,168900.0
2010-08-16 10:00:00,23.32,23.4,23.31,23.38,311500.0,19.4046,19.4711,19.3962,19.4545,311500.0
2010-08-16 10:30:00,23.38,23.41,23.37,23.39,60300.0,19.4545,19.4794,19.4462,19.4628,60300.0
2010-08-16 11:00:00,23.39,23.39,23.36,23.38,28200.0,19.4628,19.4628,19.4378,19.4545,28200.0
2010-08-16 11:30:00,23.38,23.41,23.38,23.4,19400.0,19.4545,19.4794,19.4545,19.4711,19400.0
2010-08-16 12:00:00,23.39,23.43,23.39,23.43,108300.0,19.4628,19.4961,19.4628,19.4961,108300.0
2010-08-16 12:30:00,23.44,23.44,23.41,23.42,51100.0,19.5044,19.5044,19.4794,19.4878,51100.0
2010-08-16 13:00:00,23.42,23.44,23.41,23.44,60700.0,19.4878,19.5044,19.4794,19.5044,60700.0
2010-08-16 13:30:00,23.44,23.44,23.4,23.4,48600.0,19.5044,19.5044,19.4711,19.4711,48600.0
2010-08-16 14:00:00,23.42,23.43,23.38,23.42,14500.0,19.4878,19.4961,19.4545,19.4878,14500.0
2010-08-16 14:30:00,23.42,23.42,23.34,23.36,75700.0,19.4878,19.4878,19.4212,19.4378,75700.0
2010-08-16 15:00:00,23.36,23.41,23.35,23.41,34000.0,19.4378,19.4794,19.4295,19.4794,34000.0
2010-08-16 15:30:00,23.39,23.47,23.38,23.47,141700.0,19.4628,19.5294,19.4545,19.5294,141700.0
2010-08-17 09:30:00,23.49,23.54,23.4,23.49,92500.0,19.546,19.5876,19.4711,19.546,92500.0
2010-08-17 10:00:00,23.49,23.52,23.46,23.48,53200.0,19.546,19.571,19.5211,19.5377,53200.0
2010-08-17 10:30:00,23.47,23.57,23.46,23.56,85500.0,19.5294,19.6126,19.5211,19.6043,85500.0
2010-08-17 11:00:00,23.56,23.61,23.56,23.58,84700.0,19.6043,19.6459,19.6043,19.6209,84700.0
2010-08-17 11:30:00,23.59,23.63,23.59,23.6,79000.0,19.6292,19.6625,19.6292,19.6375,79000.0
2010-08-17 12:00:00,23.6,23.6,23.58,23.6,46100.0,19.6375,19.6375,19.6209,19.6375,46100.0
2010-08-17 12:30:00,23.6,23.6,23.59,23.6,59100.0,19.6375,19.6375,19.6292,19.6375,59100.0
2010-08-17 13:00:00,23.6,23.64,23.59,23.64,88800.0,19.6375,19.6708,19.6292,19.6708,88800.0
2010-08-17 13:30:00,23.64,23.67,23.62,23.63,48100.0,19.6708,19.6958,19.6542,19.6625,48100.0
2010-08-17 14:00:00,23.63,23.67,23.61,23.64,109600.0,19.6625,19.6958,19.6459,19.6708,109600.0
2010-08-17 14:30:00,23.64,23.65,23.6,23.61,78000.0,19.6708,19.6792,19.6375,19.6459,78000.0
2010-08-17 15:00:00,23.61,23.63,23.58,23.61,137000.0,19.6459,19.6625,19.6209,19.6459,137000.0
2010-08-17 15:30:00,23.63,23.64,23.53,23.59,410600.0,19.6625,19.6708,19.5793,19.6292,410600.0
2010-08-18 09:30:00,23.65,23.66,23.59,23.66,74900.0,19.6792,19.6875,19.6292,19.6875,74900.0
2010-08-18 10:00:00,23.66,23.7,23.62,23.63,38100.0,19.6875,19.7208,19.6542,19.6625,38100.0
2010-08-18 10:30:00,23.63,23.68,23.63,23.66,48600.0,19.6625,19.7041,19.6625,19.6875,48600.0
2010-08-18 11:00:00,23.66,23.69,23.65,23.68,54800.0,19.6875,19.7124,19.6792,19.7041,54800.0
2010-08-18 11:30:00,23.67,23.71,23.67,23.7,22200.0,19.6958,19.7291,19.6958,19.7208,22200.0
2010-08-18 12:00:00,23.71,23.71,23.68,23.7,40200.0,19.7291,19.7291,19.7041,19.7208,40200.0
2010-08-18 12:30:00,23.7,23.76,23.69,23.76,38800.0,19.7208,19.7707,19.7124,19.7707,38800.0
2010-08-18 13:00:00,23.76,23.81,23.75,23.77,72600.0,19.7707,19.8123,19.7624,19.779,72600.0
2010-08-18 13:30:00,23.76,23.77,23.74,23.76,153500.0,19.7707,19.779,19.754,19.7707,153500.0
2010-08-18 14:00:00,23.76,23.79,23.74,23.77,65300.0,19.7707,19.7956,19.754,19.779,65300.0
2010-08-18 14:30:00,23.77,23.77,23.75,23.75,45500.0,19.779,19.779,19.7624,19.7624,45500.0
2010-08-18 15:00:00,23.74,23.75,23.71,23.72,63700.0,19.754,19.7624,19.7291,19.7374,63700.0
2010-08-18 15:30:00,23.72,23.76,23.68,23.72,302400.0,19.7374,19.7707,19.7041,19.7374,302400.0
2010-08-19 09:30:00,23.9,23.98,23.81,23.85,149600.0,19.8872,19.9537,19.8123,19.8456,149600.0
2010-08-19 10:00:00,23.83,23.83,23.71,23.75,238300.0,19.8289,19.8289,19.7291,19.7624,238300.0
2010-08-19 10:30:00,23.75,23.77,23.7,23.72,77400.0,19.7624,19.779,19.7208,19.7374,77400.0
2010-08-19 11:00:00,23.73,23.74,23.68,23.71,114700.0,19.7457,19.754,19.7041,19.7291,114700.0
2010-08-19 11:30:00,23.71,23.71,23.62,23.66,104400.0,19.7291,19.7291,19.6542,19.6875,104400.0
2010-08-19 12:00:00,23.66,23.71,23.64,23.7,30700.0,19.6875,19.7291,19.6708,19.7208,30700.0
2010-08-19 12:30:00,23.7,23.72,23.67,23.69,34800.0,19.7208,19.7374,19.6958,19.7124,34800.0
2010-08-19 13:00:00,23.69,23.72,23.68,23.69,20000.0,19.7124,19.7374,19.7041,19.7124,20000.0
2010-08-19 13:30:00,23.7,23.7,23.67,23.68,39200.0,19.7208,19.7208,19.6958,19.7041,39200.0
2010-08-19 14:00:00,23.68,23.73,23.67,23.71,51200.0,19.7041,19.7457,19.6958,19.7291,51200.0
2010-08-19 14:30:00,23.72,23.73,23.68,23.71,37300.0,19.7374,19.7457,19.7041,19.7291,37300.0
2010-08-19 15:00:00,23.71,23.77,23.7,23.73,35500.0,19.7291,19.779,19.7208,19.7457,35500.0
2010-08-19 15:30:00,23.73,23.76,23.7,23.75,103100.0,19.7457,19.7707,19.7208,19.7624,103100.0
2010-08-20 09:30:00,23.88,23.92,23.7,23.74,57300.0,19.8705,19.9038,19.7208,19.754,57300.0
2010-08-20 10:00:00,23.74,23.78,23.68,23.73,49900.0,19.754,19.7873,19.7041,19.7457,49900.0
2010-08-20 10:30:00,23.73,23.78,23.73,23.76,28800.0,19.7457,19.7873,19.7457,19.7707,28800.0
2010-08-20 11:00:00,23.77,23.77,23.71,23.73,64400.0,19.779,19.779,19.7291,19.7457,64400.0
2010-08-20 11:30:00,23.73,23.75,23.7,23.7,121600.0,19.7457,19.7624,19.7208,19.7208,121600.0
2010-08-20 12:00:00,23.7,23.75,23.69,23.74,36700.0,19.7208,19.7624,19.7124,19.754,36700.0
2010-08-20 12:30:00,23.74,23.75,23.7,23.73,111300.0,19.754,19.7624,19.7208,19.7457,111300.0
2010-08-20 13:00:00,23.73,23.74,23.72,23.73,22000.0,19.7457,19.754,19.7374,19.7457,22000.0
2010-08-20 13:30:00,23.74,23.74,23.7,23.7,135400.0,19.754,19.754,19.7208,19.7208,135400.0
2010-08-20 14:00:00,23.71,23.72,23.7,23.72,67100.0,19.7291,19.7374,19.7208,19.7374,67100.0
2010-08-20 14:30:00,23.71,23.82,23.71,23.79,353400.0,19.7291,19.8206,19.7291,19.7956,353400.0
2010-08-20 15:00:00,23.79,23.79,23.74,23.77,54900.0,19.7956,19.7956,19.754,19.779,54900.0
2010-08-20 15:30:00,23.77,23.82,23.75,23.79,111000.0,19.779,19.8206,19.7624,19.7956,111000.0
2010-08-23 09:30:00,23.92,23.95,23.81,23.92,95700.0,19.9038,19.9288,19.8123,19.9038,95700.0
2010-08-23 10:00:00,23.92,23.92,23.81,23.82,119500.0,19.9038,19.9038,19.8123,19.8206,119500.0
2010-08-23 10:30:00,23.81,23.86,23.74,23.77,103700.0,19.8123,19.8539,19.754,19.779,103700.0
2010-08-23 11:00:00,23.78,23.78,23.71,23.74,100200.0,19.7873,19.7873,19.7291,19.754,100200.0
2010-08-23 11:30:00,23.72,23.79,23.72,23.75,63600.0,19.7374,19.7956,19.7374,19.7624,63600.0
2010-08-23 12:00:00,23.75,23.8,23.74,23.8,63100.0,19.7624,19.804,19.754,19.804,63100.0
2010-08-23 12:30:00,23.79,23.8,23.75,23.75,16800.0,19.7956,19.804,19.7624,19.7624,16800.0
2010-08-23 13:00:00,23.75,23.8,23.73,23.8,33500.0,19.7624,19.804,19.7457,19.804,33500.0
2010-08-23 13:30:00,23.8,23.8,23.75,23.78,70300.0,19.804,19.804,19.7624,19.7873,70300.0
2010-08-23 14:00:00,23.78,23.82,23.76,23.79,23700.0,19.7873,19.8206,19.7707,19.7956,23700.0
2010-08-23 14:30:00,23.8,23.82,23.76,23.76,63600.0,19.804,19.8206,19.7707,19.7707,63600.0
2010-08-23 15:00:00,23.77,23.79,23.73,23.74,23500.0,19.779,19.7956,19.7457,19.754,23500.0
2010-08-23 15:30:00,23.74,23.76,23.71,23.75,95400.0,19.754,19.7707,19.7291,19.7624,95400.0
2010-08-24 09:30:00,23.55,23.57,23.44,23.45,176000.0,19.5959,19.6126,19.5044,19.5127,176000.0
2010-08-24 10:00:00,23.45,23.48,23.37,23.42,649000.0,19.5127,19.5377,19.4462,19.4878,649000.0
2010-08-24 10:30:00,23.42,23.46,23.41,23.45,195500.0,19.4878,19.5211,19.4794,19.5127,195500.0
2010-08-24 11:00:00,23.47,23.52,23.41,23.46,239600.0,19.5294,19.571,19.4794,19.5211,239600.0
2010-08-24 11:30:00,23.46,23.53,23.46,23.49,58500.0,19.5211,19.5793,19.5211,19.546,58500.0
2010-08-24 12:00:00,23.49,23.5,23.42,23.42,41600.0,19.546,19.5543,19.4878,19.4878,41600.0
2010-08-24 12:30:00,23.44,23.47,23.43,23.45,14200.0,19.5044,19.5294,19.4961,19.5127,14200.0
2010-08-24 13:00:00,23.45,23.48,23.43,23.48,17800.0,19.5127,19.5377,19.4961,19.5377,17800.0
2010-08-24 13:30:00,23.49,23.49,23.38,23.4,219500.0,19.546,19.546,19.4545,19.4711,219500.0
2010-08-24 14:00:00,23.4,23.43,23.37,23.4,250300.0,19.4711,19.4961,19.4462,19.4711,250300.0
2010-08-24 14:30:00,23.41,23.46,23.4,23.44,79100.0,19.4794,19.5211,19.4711,19.5044,79100.0
2010-08-24 15:00:00,23.45,23.54,23.44,23.54,82600.0,19.5127,19.5876,19.5044,19.5876,82600.0
2010-08-24 15:30:00,23.55,23.56,23.39,23.47,309100.0,19.5959,19.6043,19.4628,19.5294,309100.0
2010-08-25 09:30:00,23.27,23.38,23.17,23.18,286300.0,19.363,19.4545,19.2797,19.2881,286300.0
2010-08-25 10:00:00,23.18,23.27,23.17,23.21,181800.0,19.2881,19.363,19.2797,19.313,181800.0
2010-08-25 10:30:00,23.22,23.24,23.18,23.23,108300.0,19.3213,19.338,19.2881,19.3297,108300.0
2010-08-25 11:00:00,23.23,23.28,23.18,23.25,383300.0,19.3297,19.3713,19.2881,19.3463,383300.0
2010-08-25 11:30:00,23.26,23.27,23.22,23.23,89800.0,19.3546,19.363,19.3213,19.3297,89800.0
2010-08-25 12:00:00,23.25,23.26,23.22,23.22,14600.0,19.3463,19.3546,19.3213,19.3213,14600.0
2010-08-25 12:30:00,23.23,23.25,23.19,23.2,115000.0,19.3297,19.3463,19.2964,19.3047,115000.0
2010-08-25 13:00:00,23.2,23.26,23.2,23.23,105100.0,19.3047,19.3546,19.3047,19.3297,105100.0
2010-08-25 13:30:00,23.22,23.28,23.22,23.26,83500.0,19.3213,19.3713,19.3213,19.3546,83500.0
2010-08-25 14:00:00,23.27,23.32,23.25,23.31,55900.0,19.363,19.4046,19.3463,19.3962,55900.0
2010-08-25 14:30:00,23.31,23.42,23.31,23.4,122300.0,19.3962,19.4878,19.3962,19.4711,122300.0
2010-08-25 15:00:00,23.4,23.41,23.31,23.33,271600.0,19.4711,19.4794,19.3962,19.4129,271600.0
2010-08-25 15:30:00,23.33,23.47,23.32,23.41,265800.0,19.4129,19.5294,19.4046,19.4794,265800.0
2010-08-26 09:30:00,23.41,23.49,23.38,23.46,173400.0,19.4794,19.546,19.4545,19.5211,173400.0
2010-08-26 10:00:00,23.45,23.5,23.45,23.49,124200.0,19.5127,19.5543,19.5127,19.546,124200.0
2010-08-26 10:30:00,23.5,23.5,23.43,23.47,139700.0,19.5543,19.5543,19.4961,19.5294,139700.0
2010-08-26 11:00:00,23.46,23.48,23.36,23.4,28800.0,19.5211,19.5377,19.4378,19.4711,28800.0
2010-08-26 11:30:00,23.4,23.43,23.35,23.41,59100.0,19.4711,19.4961,19.4295,19.4794,59100.0
2010-08-26 12:00:00,23.41,23.43,23.37,23.4,10300.0,19.4794,19.4961,19.4462,19.4711,10300.0
2010-08-26 12:30:00,23.4,23.43,23.34,23.4,133000.0,19.4711,19.4961,19.4212,19.4711,133000.0
2010-08-26 13:00:00,23.41,23.42,23.38,23.4,51800.0,19.4794,19.4878,19.4545,19.4711,51800.0
2010-08-26 13:30:00,23.39,23.41,23.37,23.38,27500.0,19.4628,19.4794,19.4462,19.4545,27500.0
2010-08-26 14:00:00,23.36,23.39,23.32,23.34,154800.0,19.4378,19.4628,19.4046,19.4212,154800.0
2010-08-26 14:30:00,23.33,23.35,23.24,23.25,130300.0,19.4129,19.4295,19.338,19.3463,130300.0
2010-08-26 15:00:00,23.24,23.35,23.24,23.3,196700.0,19.338,19.4295,19.338,19.3879,196700.0
2010-08-26 15:30:00,23.31,23.37,23.28,23.33,339000.0,19.3962,19.4462,19.3713,19.4129,339000.0
2010-08-27 09:30:00,23.34,23.34,23.15,23.16,69700.0,19.4212,19.4212,19.2631,19.2714,69700.0
2010-08-27 10:00:00,23.17,23.22,23.03,23.21,207000.0,19.2797,19.3213,19.1632,19.313,207000.0
2010-08-27 10:30:00,23.22,23.28,23.21,23.24,50100.0,19.3213,19.3713,19.313,19.338,50100.0
2010-08-27 11:00:00,23.25,23.39,23.25,23.38,233900.0,19.3463,19.4628,19.3463,19.4545,233900.0
2010-08-27 11:30:00,23.38,23.39,23.32,23.34,70600.0,19.4545,19.4628,19.4046,19.4212,70600.0
2010-08-27 12:00:00,23.35,23.38,23.32,23.38,12200.0,19.4295,19.4545,19.4046,19.4545,12200.0
2010-08-27 12:30:00,23.37,23.39,23.33,23.34,33600.0,19.4462,19.4628,19.4129,19.4212,33600.0
2010-08-27 13:00:00,23.33,23.38,23.31,23.37,91100.0,19.4129,19.4545,19.3962,19.4462,91100.0
2010-08-27 13:30:00,23.37,23.42,23.33,23.42,511200.0,19.4462,19.4878,19.4129,19.4878,511200.0
2010-08-27 14:00:00,23.42,23.43,23.37,23.42,104700.0,19.4878,19.4961,19.4462,19.4878,104700.0
2010-08-27 14:30:00,23.43,23.44,23.4,23.42,51000.0,19.4961,19.5044,19.4711,19.4878,51000.0
2010-08-27 15:00:00,23.43,23.47,23.38,23.44,655000.0,19.4961,19.5294,19.4545,19.5044,655000.0
2010-08-27 15:30:00,23.44,23.5,23.37,23.47,600000.0,19.5044,19.5543,19.4462,19.5294,600000.0
2010-08-30 09:30:00,23.18,23.26,23.15,23.26,153000.0,19.2881,19.3546,19.2631,19.3546,153000.0
2010-08-30 10:00:00,23.25,23.26,23.17,23.19,67100.0,19.3463,19.3546,19.2797,19.2964,67100.0
2010-08-30 10:30:00,23.2,23.26,23.19,23.24,360200.0,19.3047,19.3546,19.2964,19.338,360200.0
2010-08-30 11:00:00,23.25,23.25,23.19,23.21,62400.0,19.3463,19.3463,19.2964,19.313,62400.0
2010-08-30 11:30:00,23.21,23.22,23.15,23.18,104700.0,19.313,19.3213,19.2631,19.2881,104700.0
2010-08-30 12:00:00,23.18,23.19,23.15,23.19,116000.0,19.2881,19.2964,19.2631,19.2964,116000.0
2010-08-30 12:30:00,23.18,23.23,23.17,23.2,17300.0,19.2881,19.3297,19.2797,19.3047,17300.0
2010-08-30 13:00:00,23.2,23.22,23.16,23.16,14500.0,19.3047,19.3213,19.2714,19.2714,14500.0
2010-08-30 13:30:00,23.16,23.21,23.16,23.17,42600.0,19.2714,19.313,19.2714,19.2797,42600.0
2010-08-30 14:00:00,23.17,23.2,23.15,23.2,21800.0,19.2797,19.3047,19.2631,19.3047,21800.0
2010-08-30 14:30:00,23.2,23.21,23.16,23.17,29700.0,19.3047,19.313,19.2714,19.2797,29700.0
2010-08-30 15:00:00,23.18,23.19,23.12,23.13,78500.0,19.2881,19.2964,19.2381,19.2465,78500.0
2010-08-30 15:30:00,23.14,23.17,23.02,23.05,110800.0,19.2548,19.2797,19.1549,19.1799,110800.0
2010-08-31 09:30:00,23.15,23.16,23.01,23.1,131500.0,19.2631,19.2714,19.1466,19.2215,131500.0
2010-08-31 10:00:00,23.1,23.23,23.1,23.17,236300.0,19.2215,19.3297,19.2215,19.2797,236300.0
2010-08-31 10:30:00,23.17,23.21,23.12,23.2,180100.0,19.2797,19.313,19.2381,19.3047,180100.0
2010-08-31 11:00:00,23.2,23.23,23.16,23.22,134700.0,19.3047,19.3297,19.2714,19.3213,134700.0
2010-08-31 11:30:00,23.21,23.25,23.2,23.22,67600.0,19.313,19.3463,19.3047,19.3213,67600.0
2010-08-31 12:00:00,23.22,23.23,23.19,23.22,56000.0,19.3213,19.3297,19.2964,19.3213,56000.0
2010-08-31 12:30:00,23.22,23.23,23.17,23.17,144900.0,19.3213,19.3297,19.2797,19.2797,144900.0
2010-08-31 13:00:00,23.16,23.21,23.13,23.21,65600.0,19.2714,19.313,19.2465,19.313,65600.0
2010-08-31 13:30:00,23.21,23.22,23.18,23.21,78100.0,19.313,19.3213,19.2881,19.313,78100.0
2010-08-31 14:00:00,23.21,23.25,23.15,23.16,66800.0,19.313,19.3463,19.2631,19.2714,66800.0
2010-08-31 14:30:00,23.17,23.17,23.09,23.11,26800.0,19.2797,19.2797,19.2132,19.2298,26800.0
2010-08-31 15:00:00,23.12,23.15,23.1,23.14,33000.0,19.2381,19.2631,19.2215,19.2548,33000.0
2010-08-31 15:30:00,23.15,23.23,23.11,23.19,151700.0,19.2631,19.3297,19.2298,19.2964,151700.0
2010-09-01 09:30:00,23.5,23.7,23.5,23.69,933200.0,19.5543,19.7208,19.5543,19.7124,933200.0
2010-09-01 10:00:00,23.69,23.82,23.69,23.8,447700.0,19.7124,19.8206,19.7124,19.804,447700.0
2010-09-01 10:30:00,23.79,23.82,23.77,23.8,217900.0,19.7956,19.8206,19.779,19.804,217900.0
2010-09-01 11:00:00,23.8,23.83,23.77,23.78,353700.0,19.804,19.8289,19.779,19.7873,353700.0
2010-09-01 11:30:00,23.79,23.82,23.79,23.8,59600.0,19.7956,19.8206,19.7956,19.804,59600.0
2010-09-01 12:00:00,23.81,23.82,23.76,23.76,68200.0,19.8123,19.8206,19.7707,19.7707,68200.0
2010-09-01 12:30:00,23.77,23.81,23.74,23.8,191100.0,19.779,19.8123,19.754,19.804,191100.0
2010-09-01 13:00:00,23.81,23.83,23.79,23.82,344100.0,19.8123,19.8289,19.7956,19.8206,344100.0
2010-09-01 13:30:00,23.82,23.83,23.8,23.81,20500.0,19.8206,19.8289,19.804,19.8123,20500.0
2010-09-01 14:00:00,23.81,23.82,23.79,23.79,67900.0,19.8123,19.8206,19.7956,19.7956,67900.0
2010-09-01 14:30:00,23.8,23.83,23.78,23.83,201200.0,19.804,19.8289,19.7873,19.8289,201200.0
2010-09-01 15:00:00,23.82,23.85,23.8,23.82,75600.0,19.8206,19.8456,19.804,19.8206,75600.0
2010-09-01 15:30:00,23.83,23.85,23.8,23.83,307200.0,19.8289,19.8456,19.804,19.8289,307200.0
2010-09-02 09:30:00,23.55,23.75,23.55,23.73,414500.0,19.5959,19.7624,19.5959,19.7457,414500.0
2010-09-02 10:00:00,23.73,23.74,23.7,23.71,170300.0,19.7457,19.754,19.7208,19.7291,170300.0
2010-09-02 10:30:00,23.7,23.76,23.7,23.76,145400.0,19.7208,19.7707,19.7208,19.7707,145400.0
2010-09-02 11:00:00,23.76,23.77,23.72,23.73,111300.0,19.7707,19.779,19.7374,19.7457,111300.0
2010-09-02 11:30:00,23.73,23.77,23.72,23.76,39100.0,19.7457,19.779,19.7374,19.7707,39100.0
2010-09-02 12:00:00,23.76,23.76,23.75,23.76,26800.0,19.7707,19.7707,19.7624,19.7707,26800.0
2010-09-02 12:30:00,23.76,23.76,23.75,23.75,36900.0,19.7707,19.7707,19.7624,19.7624,36900.0
2010-09-02 13:00:00,23.75,23.75,23.71,23.72,46900.0,19.7624,19.7624,19.7291,19.7374,46900.0
2010-09-02 13:30:00,23.72,23.75,23.71,23.73,22300.0,19.7374,19.7624,19.7291,19.7457,22300.0
2010-09-02 14:00:00,23.73,23.74,23.71,23.71,119900.0,19.7457,19.754,19.7291,19.7291,119900.0
2010-09-02 14:30:00,23.71,23.75,23.71,23.74,26700.0,19.7291,19.7624,19.7291,19.754,26700.0
2010-09-02 15:00:00,23.73,23.75,23.73,23.74,58300.0,19.7457,19.7624,19.7457,19.754,58300.0
2010-09-02 15:30:00,23.74,23.76,23.73,23.74,140200.0,19.754,19.7707,19.7457,19.754,140200.0
2010-09-03 09:30:00,23.9,24.03,23.9,23.99,457200.0,19.8872,19.9953,19.8872,19.9621,457200.0
2010-09-03 10:00:00,23.99,23.99,23.84,23.84,87200.0,19.9621,19.9621,19.8372,19.8372,87200.0
2010-09-03 10:30:00,23.82,23.89,23.81,23.85,54300.0,19.8206,19.8789,19.8123,19.8456,54300.0
2010-09-03 11:00:00,23.83,23.91,23.83,23.88,62700.0,19.8289,19.8955,19.8289,19.8705,62700.0
2010-09-03 11:30:00,23.9,23.91,23.85,23.91,46000.0,19.8872,19.8955,19.8456,19.8955,46000.0
2010-09-03 12:00:00,23.91,23.95,23.91,23.93,68600.0,19.8955,19.9288,19.8955,19.9121,68600.0
2010-09-03 12:30:00,23.93,23.97,23.93,23.93,211000.0,19.9121,19.9454,19.9121,19.9121,211000.0
2010-09-03 13:00:00,23.93,23.94,23.88,23.9,359700.0,19.9121,19.9205,19.8705,19.8872,359700.0
2010-09-03 13:30:00,23.9,23.91,23.89,23.9,134300.0,19.8872,19.8955,19.8789,19.8872,134300.0
2010-09-03 14:00:00,23.89,23.92,23.89,23.92,481400.0,19.8789,19.9038,19.8789,19.9038,481400.0
2010-09-03 14:30:00,23.92,23.92,23.84,23.84,52600.0,19.9038,19.9038,19.8372,19.8372,52600.0
2010-09-03 15:00:00,23.85,23.95,23.85,23.95,78000.0,19.8456,19.9288,19.8456,19.9288,78000.0
2010-09-03 15:30:00,23.95,23.98,23.88,23.94,402600.0,19.9288,19.9537,19.8705,19.9205,402600.0
2010-09-07 09:30:00,23.98,24.08,23.95,24.0,525100.0,19.9537,20.037,19.9288,19.9704,525100.0
2010-09-07 10:00:00,24.0,24.0,23.94,23.97,185000.0,19.9704,19.9704,19.9205,19.9454,185000.0
2010-09-07 10:30:00,23.96,24.0,23.95,23.98,91100.0,19.9371,19.9704,19.9288,19.9537,91100.0
2010-09-07 11:00:00,23.98,24.0,23.95,24.0,76800.0,19.9537,19.9704,19.9288,19.9704,76800.0
2010-09-07 11:30:00,24.0,24.02,23.95,23.98,142300.0,19.9704,19.987,19.9288,19.9537,142300.0
2010-09-07 12:00:00,23.98,23.98,23.97,23.98,54900.0,19.9537,19.9537,19.9454,19.9537,54900.0
2010-09-07 12:30:00,23.98,24.0,23.96,23.99,77900.0,19.9537,19.9704,19.9371,19.9621,77900.0
2010-09-07 13:00:00,24.0,24.01,23.99,24.01,24200.0,19.9704,19.9787,19.9621,19.9787,24200.0
2010-09-07 13:30:00,24.02,24.07,24.01,24.07,202900.0,19.987,20.0286,19.9787,20.0286,202900.0
2010-09-07 14:00:00,24.07,24.11,24.05,24.11,265700.0,20.0286,20.0619,20.012,20.0619,265700.0
2010-09-07 14:30:00,24.1,24.11,24.04,24.05,453800.0,20.0536,20.0619,20.0037,20.012,453800.0
2010-09-07 15:00:00,24.05,24.1,24.03,24.07,344600.0,20.012,20.0536,19.9953,20.0286,344600.0
2010-09-07 15:30:00,24.07,24.11,24.0,24.02,313100.0,20.0286,20.0619,19.9704,19.987,313100.0
2010-09-08 09:30:00,24.23,24.35,24.23,24.33,94700.0,20.1618,20.2616,20.1618,20.245,94700.0
2010-09-08 10:00:00,24.33,24.4,24.33,24.37,72300.0,20.245,20.3032,20.245,20.2783,72300.0
2010-09-08 10:30:00,24.38,24.42,24.37,24.4,74600.0,20.2866,20.3199,20.2783,20.3032,74600.0
2010-09-08 11:00:00,24.4,24.45,24.4,24.41,82000.0,20.3032,20.3448,20.3032,20.3115,82000.0
2010-09-08 11:30:00,24.42,24.47,24.41,24.47,354900.0,20.3199,20.3615,20.3115,20.3615,354900.0
2010-09-08 12:00:00,24.47,24.5,24.45,24.48,236800.0,20.3615,20.3864,20.3448,20.3698,236800.0
2010-09-08 12:30:00,24.49,24.49,24.46,24.48,25300.0,20.3781,20.3781,20.3532,20.3698,25300.0
2010-09-08 13:00:00,24.48,24.5,24.47,24.48,130900.0,20.3698,20.3864,20.3615,20.3698,130900.0
2010-09-08 13:30:00,24.49,24.49,24.41,24.43,104000.0,20.3781,20.3781,20.3115,20.3282,104000.0
2010-09-08 14:00:00,24.42,24.45,24.39,24.44,74300.0,20.3199,20.3448,20.2949,20.3365,74300.0
2010-09-08 14:30:00,24.44,24.46,24.42,24.42,62200.0,20.3365,20.3532,20.3199,20.3199,62200.0
2010-09-08 15:00:00,24.42,24.45,24.41,24.42,66600.0,20.3199,20.3448,20.3115,20.3199,66600.0
2010-09-08 15:30:00,24.42,24.46,24.39,24.39,108800.0,20.3199,20.3532,20.2949,20.2949,108800.0
2010-09-09 09:30:00,24.6,24.72,24.55,24.63,119400.0,20.4696,20.5695,20.428,20.4946,119400.0
2010-09-09 10:00:00,24.64,24.64,24.59,24.6,42900.0,20.5029,20.5029,20.4613,20.4696,42900.0
2010-09-09 10:30:00,24.62,24.63,24.58,24.6,70400.0,20.4863,20.4946,20.453,20.4696,70400.0
2010-09-09 11:00:00,24.61,24.66,24.61,24.64,37000.0,20.478,20.5196,20.478,20.5029,37000.0
2010-09-09 11:30:00,24.64,24.68,24.62,24.63,137200.0,20.5029,20.5362,20.4863,20.4946,137200.0
2010-09-09 12:00:00,24.63,24.65,24.61,24.65,23300.0,20.4946,20.5112,20.478,20.5112,23300.0
2010-09-09 12:30:00,24.64,24.65,24.58,24.59,27700.0,20.5029,20.5112,20.453,20.4613,27700.0
2010-09-09 13:00:00,24.58,24.59,24.52,24.52,60600.0,20.453,20.4613,20.4031,20.4031,60600.0
2010-09-09 13:30:00,24.51,24.57,24.5,24.53,66900.0,20.3948,20.4447,20.3864,20.4114,66900.0
2010-09-09 14:00:00,24.53,24.56,24.51,24.54,55100.0,20.4114,20.4364,20.3948,20.4197,55100.0
2010-09-09 14:30:00,24.54,24.6,24.54,24.6,47300.0,20.4197,20.4696,20.4197,20.4696,47300.0
2010-09-09 15:00:00,24.6,24.63,24.59,24.62,44000.0,20.4696,20.4946,20.4613,20.4863,44000.0
2010-09-09 15:30:00,24.61,24.63,24.54,24.58,127000.0,20.478,20.4946,20.4197,20.453,127000.0
2010-09-10 09:30:00,24.72,24.76,24.63,24.69,453600.0,20.5695,20.6028,20.4946,20.5445,453600.0
2010-09-10 10:00:00,24.69,24.71,24.67,24.71,63700.0,20.5445,20.5612,20.5279,20.5612,63700.0
2010-09-10 10:30:00,24.71,24.74,24.7,24.73,60200.0,20.5612,20.5861,20.5529,20.5778,60200.0
2010-09-10 11:00:00,24.72,24.72,24.69,24.7,57500.0,20.5695,20.5695,20.5445,20.5529,57500.0
2010-09-10 11:30:00,24.69,24.71,24.68,24.69,91300.0,20.5445,20.5612,20.5362,20.5445,91300.0
2010-09-10 12:00:00,24.69,24.7,24.67,24.7,24000.0,20.5445,20.5529,20.5279,20.5529,24000.0
2010-09-10 12:30:00,24.7,24.71,24.68,24.69,10100.0,20.5529,20.5612,20.5362,20.5445,10100.0
2010-09-10 13:00:00,24.69,24.7,24.68,24.69,15800.0,20.5445,20.5529,20.5362,20.5445,15800.0
2010-09-10 13:30:00,24.69,24.7,24.67,24.69,38700.0,20.5445,20.5529,20.5279,20.5445,38700.0
2010-09-10 14:00:00,24.68,24.71,24.67,24.7,45500.0,20.5362,20.5612,20.5279,20.5529,45500.0
2010-09-10 14:30:00,24.7,24.71,24.69,24.69,29300.0,20.5529,20.5612,20.5445,20.5445,29300.0
2010-09-10 15:00:00,24.69,24.7,24.66,24.69,52100.0,20.5445,20.5529,20.5196,20.5445,52100.0
2010-09-10 15:30:00,24.69,24.71,24.65,24.71,114000.0,20.5445,20.5612,20.5112,20.5612,114000.0
2010-09-13 09:30:00,25.0,25.19,24.99,25.14,372900.0,20.8025,20.9606,20.7942,20.919,372900.0
2010-09-13 10:00:00,25.13,25.21,25.13,25.17,303100.0,20.9107,20.9772,20.9107,20.9439,303100.0
2010-09-13 10:30:00,25.17,25.2,25.16,25.18,146800.0,20.9439,20.9689,20.9356,20.9523,146800.0
2010-09-13 11:00:00,25.18,25.2,25.17,25.18,138400.0,20.9523,20.9689,20.9439,20.9523,138400.0
2010-09-13 11:30:00,25.19,25.19,25.16,25.18,137200.0,20.9606,20.9606,20.9356,20.9523,137200.0
2010-09-13 12:00:00,25.19,25.19,25.09,25.1,65800.0,20.9606,20.9606,20.8774,20.8857,65800.0
2010-09-13 12:30:00,25.11,25.18,25.1,25.18,147000.0,20.894,20.9523,20.8857,20.9523,147000.0
2010-09-13 13:00:00,25.17,25.2,25.15,25.17,207000.0,20.9439,20.9689,20.9273,20.9439,207000.0
2010-09-13 13:30:00,25.17,25.18,25.15,25.18,15000.0,20.9439,20.9523,20.9273,20.9523,15000.0
2010-09-13 14:00:00,25.17,25.18,25.15,25.17,81700.0,20.9439,20.9523,20.9273,20.9439,81700.0
2010-09-13 14:30:00,25.17,25.2,25.16,25.2,51200.0,20.9439,20.9689,20.9356,20.9689,51200.0
2010-09-13 15:00:00,25.19,25.21,25.18,25.2,39100.0,20.9606,20.9772,20.9523,20.9689,39100.0
2010-09-13 15:30:00,25.21,25.29,25.2,25.29,447500.0,20.9772,21.0438,20.9689,21.0438,447500.0
2010-09-14 09:30:00,25.14,25.21,25.1,25.14,362300.0,20.919,20.9772,20.8857,20.919,362300.0
2010-09-14 10:00:00,25.14,25.19,25.12,25.19,160200.0,20.919,20.9606,20.9023,20.9606,160200.0
2010-09-14 10:30:00,25.19,25.25,25.16,25.24,518200.0,20.9606,21.0105,20.9356,21.0022,518200.0
2010-09-14 11:00:00,25.24,25.32,25.24,25.29,161700.0,21.0022,21.0688,21.0022,21.0438,161700.0
2010-09-14 11:30:00,25.29,25.34,25.27,25.33,169500.0,21.0438,21.0854,21.0272,21.0771,169500.0
2010-09-14 12:00:00,25.32,25.35,25.31,25.34,171600.0,21.0688,21.0937,21.0604,21.0854,171600.0
2010-09-14 12:30:00,25.34,25.34,25.27,25.31,135400.0,21.0854,21.0854,21.0272,21.0604,135400.0
2010-09-14 13:00:00,25.31,25.32,25.28,25.29,132100.0,21.0604,21.0688,21.0355,21.0438,132100.0
2010-09-14 13:30:00,25.3,25.35,25.29,25.32,725600.0,21.0521,21.0937,21.0438,21.0688,725600.0
2010-09-14 14:00:00,25.32,25.33,25.3,25.33,171000.0,21.0688,21.0771,21.0521,21.0771,171000.0
2010-09-14 14:30:00,25.33,25.37,25.32,25.37,158500.0,21.0771,21.1104,21.0688,21.1104,158500.0
2010-09-14 15:00:00,25.36,25.39,25.33,25.38,292100.0,21.102,21.127,21.0771,21.1187,292100.0
2010-09-14 15:30:00,25.38,25.4,25.31,25.33,640100.0,21.1187,21.1353,21.0604,21.0771,640100.0
2010-09-15 09:30:00,25.38,25.43,25.32,25.34,397100.0,21.1187,21.1603,21.0688,21.0854,397100.0
2010-09-15 10:00:00,25.34,25.42,25.34,25.38,571300.0,21.0854,21.152,21.0854,21.1187,571300.0
2010-09-15 10:30:00,25.38,25.39,25.29,25.35,643000.0,21.1187,21.127,21.0438,21.0937,643000.0
2010-09-15 11:00:00,25.36,25.39,25.33,25.35,210700.0,21.102,21.127,21.0771,21.0937,210700.0
2010-09-15 11:30:00,25.35,25.39,25.34,25.36,86000.0,21.0937,21.127,21.0854,21.102,86000.0
2010-09-15 12:00:00,25.36,25.47,25.36,25.46,284100.0,21.102,21.1936,21.102,21.1853,284100.0
2010-09-15 12:30:00,25.47,25.49,25.45,25.47,94000.0,21.1936,21.2102,21.1769,21.1936,94000.0
2010-09-15 13:00:00,25.47,25.53,25.47,25.48,230300.0,21.1936,21.2435,21.1936,21.2019,230300.0
2010-09-15 13:30:00,25.48,25.51,25.45,25.48,124200.0,21.2019,21.2269,21.1769,21.2019,124200.0
2010-09-15 14:00:00,25.49,25.49,25.44,25.46,20600.0,21.2102,21.2102,21.1686,21.1853,20600.0
2010-09-15 14:30:00,25.46,25.47,25.43,25.47,63900.0,21.1853,21.1936,21.1603,21.1936,63900.0
2010-09-15 15:00:00,25.47,25.49,25.43,25.46,118700.0,21.1936,21.2102,21.1603,21.1853,118700.0
2010-09-15 15:30:00,25.46,25.51,25.44,25.51,159700.0,21.1853,21.2269,21.1686,21.2269,159700.0
2010-09-16 09:30:00,25.24,25.35,25.24,25.33,132500.0,21.0022,21.0937,21.0022,21.0771,132500.0
2010-09-16 10:00:00,25.31,25.38,25.29,25.35,109800.0,21.0604,21.1187,21.0438,21.0937,109800.0
2010-09-16 10:30:00,25.34,25.36,25.28,25.35,55700.0,21.0854,21.102,21.0355,21.0937,55700.0
2010-09-16 11:00:00,25.35,25.37,25.34,25.35,120000.0,21.0937,21.1104,21.0854,21.0937,120000.0
2010-09-16 11:30:00,25.35,25.37,25.33,25.35,154900.0,21.0937,21.1104,21.0771,21.0937,154900.0
2010-09-16 12:00:00,25.35,25.35,25.32,25.34,88300.0,21.0937,21.0937,21.0688,21.0854,88300.0
2010-09-16 12:30:00,25.33,25.36,25.33,25.35,83100.0,21.0771,21.102,21.0771,21.0937,83100.0
2010-09-16 13:00:00,25.35,25.35,25.31,25.35,35000.0,21.0937,21.0937,21.0604,21.0937,35000.0
2010-09-16 13:30:00,25.35,25.37,25.33,25.35,33800.0,21.0937,21.1104,21.0771,21.0937,33800.0
2010-09-16 14:00:00,25.35,25.37,25.34,25.36,24900.0,21.0937,21.1104,21.0854,21.102,24900.0
2010-09-16 14:30:00,25.35,25.38,25.33,25.36,95000.0,21.0937,21.1187,21.0771,21.102,95000.0
2010-09-16 15:00:00,25.36,25.39,25.34,25.39,99400.0,21.102,21.127,21.0854,21.127,99400.0
2010-09-16 15:30:00,25.38,25.39,25.35,25.35,54800.0,21.1187,21.127,21.0937,21.0937,54800.0
2010-09-17 09:30:00,25.7,25.79,25.59,25.64,407400.0,21.385,21.4598,21.2934,21.335,407400.0
2010-09-17 10:00:00,25.64,25.68,25.6,25.66,159800.0,21.335,21.3683,21.3017,21.3517,159800.0
2010-09-17 10:30:00,25.67,25.69,25.65,25.66,74800.0,21.36,21.3766,21.3433,21.3517,74800.0
2010-09-17 11:00:00,25.66,25.7,25.66,25.67,88900.0,21.3517,21.385,21.3517,21.36,88900.0
2010-09-17 11:30:00,25.67,25.68,25.66,25.68,79600.0,21.36,21.3683,21.3517,21.3683,79600.0
2010-09-17 12:00:00,25.68,25.71,25.67,25.69,118200.0,21.3683,21.3933,21.36,21.3766,118200.0
2010-09-17 12:30:00,25.69,25.7,25.66,25.66,96000.0,21.3766,21.385,21.3517,21.3517,96000.0
2010-09-17 13:00:00,25.67,25.69,25.66,25.69,48300.0,21.36,21.3766,21.3517,21.3766,48300.0
2010-09-17 13:30:00,25.69,25.7,25.67,25.69,54600.0,21.3766,21.385,21.36,21.3766,54600.0
2010-09-17 14:00:00,25.69,25.72,25.69,25.7,36000.0,21.3766,21.4016,21.3766,21.385,36000.0
2010-09-17 14:30:00,25.7,25.73,25.69,25.72,68400.0,21.385,21.4099,21.3766,21.4016,68400.0
2010-09-17 15:00:00,25.72,25.72,25.67,25.68,98500.0,21.4016,21.4016,21.36,21.3683,98500.0
2010-09-17 15:30:00,25.69,25.72,25.67,25.67,282800.0,21.3766,21.4016,21.36,21.36,282800.0
2010-09-20 09:30:00,26.0,26.14,26.0,26.11,285500.0,21.6882,21.805,21.6882,21.7799,285500.0
2010-09-20 10:00:00,26.1,26.19,26.07,26.15,212400.0,21.7716,21.8467,21.7466,21.8133,212400.0
2010-09-20 10:30:00,26.16,26.2,26.14,26.19,254500.0,21.8216,21.855,21.805,21.8467,254500.0
2010-09-20 11:00:00,26.2,26.21,26.16,26.17,122900.0,21.855,21.8634,21.8216,21.83,122900.0
2010-09-20 11:30:00,26.17,26.2,26.17,26.17,92000.0,21.83,21.855,21.83,21.83,92000.0
2010-09-20 12:00:00,26.17,26.24,26.13,26.23,718200.0,21.83,21.8884,21.7966,21.88,718200.0
2010-09-20 12:30:00,26.22,26.35,26.21,26.23,2815800.0,21.8717,21.9801,21.8634,21.88,2815800.0
2010-09-20 13:00:00,26.22,26.26,26.2,26.26,222500.0,21.8717,21.9051,21.855,21.9051,222500.0
2010-09-20 13:30:00,26.25,26.28,26.24,26.26,547300.0,21.8967,21.9217,21.8884,21.9051,547300.0
2010-09-20 14:00:00,26.26,26.32,26.26,26.31,732000.0,21.9051,21.9551,21.9051,21.9468,732000.0
2010-09-20 14:30:00,26.32,26.36,26.29,26.35,720000.0,21.9551,21.9885,21.9301,21.9801,720000.0
2010-09-20 15:00:00,26.35,26.36,26.33,26.34,212400.0,21.9801,21.9885,21.9635,21.9718,212400.0
2010-09-20 15:30:00,26.33,26.34,26.26,26.26,163900.0,21.9635,21.9718,21.9051,21.9051,163900.0
2010-09-21 09:30:00,26.14,26.16,26.07,26.08,369900.0,21.805,21.8216,21.7466,21.7549,369900.0
2010-09-21 10:00:00,26.09,26.13,26.09,26.11,291200.0,21.7633,21.7966,21.7633,21.7799,291200.0
2010-09-21 10:30:00,26.11,26.15,26.1,26.12,158900.0,21.7799,21.8133,21.7716,21.7883,158900.0
2010-09-21 11:00:00,26.11,26.13,26.06,26.08,274300.0,21.7799,21.7966,21.7382,21.7549,274300.0
2010-09-21 11:30:00,26.08,26.11,26.06,26.1,110500.0,21.7549,21.7799,21.7382,21.7716,110500.0
2010-09-21 12:00:00,26.09,26.11,26.08,26.08,97000.0,21.7633,21.7799,21.7549,21.7549,97000.0
2010-09-21 12:30:00,26.09,26.1,26.08,26.09,112200.0,21.7633,21.7716,21.7549,21.7633,112200.0
2010-09-21 13:00:00,26.09,26.09,26.05,26.08,113200.0,21.7633,21.7633,21.7299,21.7549,113200.0
2010-09-21 13:30:00,26.08,26.08,26.01,26.08,222600.0,21.7549,21.7549,21.6965,21.7549,222600.0
2010-09-21 14:00:00,26.08,26.17,26.02,26.14,309200.0,21.7549,21.83,21.7049,21.805,309200.0
2010-09-21 14:30:00,26.14,26.24,26.12,26.18,217000.0,21.805,21.8884,21.7883,21.8383,217000.0
2010-09-21 15:00:00,26.18,26.2,26.13,26.15,388600.0,21.8383,21.855,21.7966,21.8133,388600.0
2010-09-21 15:30:00,26.15,26.17,26.09,26.14,563600.0,21.8133,21.83,21.7633,21.805,563600.0
2010-09-22 09:30:00,26.08,26.16,26.04,26.07,153000.0,21.7549,21.8216,21.7216,21.7466,153000.0
2010-09-22 10:00:00,26.07,26.11,26.02,26.05,196900.0,21.7466,21.7799,21.7049,21.7299,196900.0
2010-09-22 10:30:00,26.04,26.1,26.01,26.06,193300.0,21.7216,21.7716,21.6965,21.7382,193300.0
2010-09-22 11:00:00,26.07,26.08,26.0,26.01,116500.0,21.7466,21.7549,21.6882,21.6965,116500.0
2010-09-22 11:30:00,26.01,26.04,25.96,26.03,156600.0,21.6965,21.7216,21.6548,21.7132,156600.0
2010-09-22 12:00:00,26.02,26.04,26.0,26.01,55600.0,21.7049,21.7216,21.6882,21.6965,55600.0
2010-09-22 12:30:00,26.02,26.02,25.98,25.99,36500.0,21.7049,21.7049,21.6715,21.6798,36500.0
2010-09-22 13:00:00,25.98,26.03,25.96,26.02,166500.0,21.6715,21.7132,21.6548,21.7049,166500.0
2010-09-22 13:30:00,26.02,26.04,26.0,26.01,47400.0,21.7049,21.7216,21.6882,21.6965,47400.0
2010-09-22 14:00:00,26.01,26.02,25.97,25.98,39600.0,21.6965,21.7049,21.6632,21.6715,39600.0
2010-09-22 14:30:00,25.98,26.06,25.98,26.04,68300.0,21.6715,21.7382,21.6715,21.7216,68300.0
2010-09-22 15:00:00,26.04,26.06,25.91,25.96,296800.0,21.7216,21.7382,21.6131,21.6548,296800.0
2010-09-22 15:30:00,25.96,26.03,25.92,25.92,361200.0,21.6548,21.7132,21.6215,21.6215,361200.0
2010-09-23 09:30:00,25.72,25.82,25.68,25.79,604100.0,21.4546,21.538,21.4213,21.513,604100.0
2010-09-23 10:00:00,25.79,25.83,25.77,25.81,124000.0,21.513,21.5464,21.4963,21.5297,124000.0
2010-09-23 10:30:00,25.82,25.87,25.81,25.83,227200.0,21.538,21.5797,21.5297,21.5464,227200.0
2010-09-23 11:00:00,25.84,25.89,25.83,25.89,31800.0,21.5547,21.5964,21.5464,21.5964,31800.0
2010-09-23 11:30:00,25.89,25.93,25.89,25.9,57800.0,21.5964,21.6298,21.5964,21.6048,57800.0
2010-09-23 12:00:00,25.89,25.92,25.89,25.89,21300.0,21.5964,21.6215,21.5964,21.5964,21300.0
2010-09-23 12:30:00,25.9,25.91,25.87,25.88,50400.0,21.6048,21.6131,21.5797,21.5881,50400.0
2010-09-23 13:00:00,25.88,25.89,25.84,25.84,78500.0,21.5881,21.5964,21.5547,21.5547,78500.0
2010-09-23 13:30:00,25.83,25.87,25.83,25.85,31600.0,21.5464,21.5797,21.5464,21.5631,31600.0
2010-09-23 14:00:00,25.86,25.86,25.78,25.81,209000.0,21.5714,21.5714,21.5047,21.5297,209000.0
2010-09-23 14:30:00,25.82,25.82,25.75,25.76,60700.0,21.538,21.538,21.4796,21.488,60700.0
2010-09-23 15:00:00,25.77,25.77,25.72,25.72,226500.0,21.4963,21.4963,21.4546,21.4546,226500.0
2010-09-23 15:30:00,25.72,25.74,25.64,25.74,307700.0,21.4546,21.4713,21.3879,21.4713,307700.0
2010-09-24 09:30:00,26.38,26.46,26.24,26.38,263400.0,22.0052,22.0719,21.8884,22.0052,263400.0
2010-09-24 10:00:00,26.38,26.46,26.34,26.46,142300.0,22.0052,22.0719,21.9718,22.0719,142300.0
2010-09-24 10:30:00,26.46,26.46,26.4,26.42,56900.0,22.0719,22.0719,22.0218,22.0385,56900.0
2010-09-24 11:00:00,26.42,26.45,26.41,26.43,84700.0,22.0385,22.0636,22.0302,22.0469,84700.0
2010-09-24 11:30:00,26.44,26.47,26.43,26.47,137800.0,22.0552,22.0802,22.0469,22.0802,137800.0
2010-09-24 12:00:00,26.46,26.47,26.43,26.45,31300.0,22.0719,22.0802,22.0469,22.0636,31300.0
2010-09-24 12:30:00,26.46,26.5,26.45,26.48,29200.0,22.0719,22.1053,22.0636,22.0886,29200.0
2010-09-24 13:00:00,26.49,26.52,26.48,26.49,86500.0,22.0969,22.1219,22.0886,22.0969,86500.0
2010-09-24 13:30:00,26.49,26.5,26.46,26.47,78500.0,22.0969,22.1053,22.0719,22.0802,78500.0
2010-09-24 14:00:00,26.47,26.48,26.45,26.46,44100.0,22.0802,22.0886,22.0636,22.0719,44100.0
2010-09-24 14:30:00,26.46,26.5,26.46,26.48,81100.0,22.0719,22.1053,22.0719,22.0886,81100.0
2010-09-24 15:00:00,26.47,26.48,26.45,26.46,111100.0,22.0802,22.0886,22.0636,22.0719,111100.0
2010-09-24 15:30:00,26.46,26.49,26.45,26.48,117200.0,22.0719,22.0969,22.0636,22.0886,117200.0
2010-09-27 09:30:00,26.5,26.51,26.42,26.45,218500.0,22.1053,22.1136,22.0385,22.0636,218500.0
2010-09-27 10:00:00,26.45,26.52,26.44,26.52,151300.0,22.0636,22.1219,22.0552,22.1219,151300.0
2010-09-27 10:30:00,26.52,26.54,26.5,26.51,147400.0,22.1219,22.1386,22.1053,22.1136,147400.0
2010-09-27 11:00:00,26.52,26.52,26.46,26.52,112100.0,22.1219,22.1219,22.0719,22.1219,112100.0
2010-09-27 11:30:00,26.52,26.53,26.42,26.47,246100.0,22.1219,22.1303,22.0385,22.0802,246100.0
2010-09-27 12:00:00,26.45,26.49,26.44,26.48,68900.0,22.0636,22.0969,22.0552,22.0886,68900.0
2010-09-27 12:30:00,26.48,26.49,26.44,26.45,47300.0,22.0886,22.0969,22.0552,22.0636,47300.0
2010-09-27 13:00:00,26.45,26.47,26.43,26.45,82000.0,22.0636,22.0802,22.0469,22.0636,82000.0
2010-09-27 13:30:00,26.44,26.5,26.44,26.5,50000.0,22.0552,22.1053,22.0552,22.1053,50000.0
2010-09-27 14:00:00,26.5,26.53,26.5,26.51,31000.0,22.1053,22.1303,22.1053,22.1136,31000.0
2010-09-27 14:30:00,26.52,26.53,26.47,26.48,86600.0,22.1219,22.1303,22.0802,22.0886,86600.0
2010-09-27 15:00:00,26.48,26.53,26.48,26.48,99400.0,22.0886,22.1303,22.0886,22.0886,99400.0
2010-09-27 15:30:00,26.47,26.48,26.42,26.43,125700.0,22.0802,22.0886,22.0385,22.0469,125700.0
2010-09-28 09:30:00,26.53,26.53,26.37,26.39,240900.0,22.1303,22.1303,21.9968,22.0135,240900.0
2010-09-28 10:00:00,26.39,26.43,26.32,26.41,258400.0,22.0135,22.0469,21.9551,22.0302,258400.0
2010-09-28 10:30:00,26.41,26.48,26.41,26.48,164000.0,22.0302,22.0886,22.0302,22.0886,164000.0
2010-09-28 11:00:00,26.49,26.55,26.46,26.53,251400.0,22.0969,22.147,22.0719,22.1303,251400.0
2010-09-28 11:30:00,26.53,26.58,26.52,26.53,114500.0,22.1303,22.172,22.1219,22.1303,114500.0
2010-09-28 12:00:00,26.53,26.56,26.49,26.53,49700.0,22.1303,22.1553,22.0969,22.1303,49700.0
2010-09-28 12:30:00,26.54,26.55,26.51,26.54,50800.0,22.1386,22.147,22.1136,22.1386,50800.0
2010-09-28 13:00:00,26.54,26.54,26.5,26.52,56300.0,22.1386,22.1386,22.1053,22.1219,56300.0
2010-09-28 13:30:00,26.52,26.59,26.52,26.58,89600.0,22.1219,22.1803,22.1219,22.172,89600.0
2010-09-28 14:00:00,26.58,26.59,26.52,26.52,117700.0,22.172,22.1803,22.1219,22.1219,117700.0
2010-09-28 14:30:00,26.52,26.53,26.48,26.49,85900.0,22.1219,22.1303,22.0886,22.0969,85900.0
2010-09-28 15:00:00,26.5,26.56,26.5,26.55,446300.0,22.1053,22.1553,22.1053,22.147,446300.0
2010-09-28 15:30:00,26.55,26.61,26.54,26.56,233200.0,22.147,22.197,22.1386,22.1553,233200.0
2010-09-29 09:30:00,26.46,26.46,26.36,26.39,117500.0,22.0719,22.0719,21.9885,22.0135,117500.0
2010-09-29 10:00:00,26.38,26.46,26.34,26.37,182400.0,22.0052,22.0719,21.9718,21.9968,182400.0
2010-09-29 10:30:00,26.38,26.42,26.35,26.39,144600.0,22.0052,22.0385,21.9801,22.0135,144600.0
2010-09-29 11:00:00,26.39,26.44,26.39,26.43,254500.0,22.0135,22.0552,22.0135,22.0469,254500.0
2010-09-29 11:30:00,26.44,26.48,26.4,26.45,151400.0,22.0552,22.0886,22.0218,22.0636,151400.0
2010-09-29 12:00:00,26.45,26.5,26.43,26.44,97600.0,22.0636,22.1053,22.0469,22.0552,97600.0
2010-09-29 12:30:00,26.44,26.47,26.42,26.47,61600.0,22.0552,22.0802,22.0385,22.0802,61600.0
2010-09-29 13:00:00,26.46,26.47,26.45,26.46,23900.0,22.0719,22.0802,22.0636,22.0719,23900.0
2010-09-29 13:30:00,26.46,26.5,26.45,26.5,33100.0,22.0719,22.1053,22.0636,22.1053,33100.0
2010-09-29 14:00:00,26.5,26.52,26.49,26.49,39800.0,22.1053,22.1219,22.0969,22.0969,39800.0
2010-09-29 14:30:00,26.5,26.53,26.5,26.52,36700.0,22.1053,22.1303,22.1053,22.1219,36700.0
2010-09-29 15:00:00,26.52,26.52,26.4,26.45,69600.0,22.1219,22.1219,22.0218,22.0636,69600.0
2010-09-29 15:30:00,26.45,26.5,26.41,26.48,88700.0,22.0636,22.1053,22.0302,22.0886,88700.0
2010-09-30 09:30:00,26.46,26.53,26.4,26.51,402200.0,22.0719,22.1303,22.0218,22.1136,402200.0
2010-09-30 10:00:00,26.51,26.51,26.44,26.49,375500.0,22.1136,22.1136,22.0552,22.0969,375500.0
2010-09-30 10:30:00,26.49,26.5,26.41,26.42,337800.0,22.0969,22.1053,22.0302,22.0385,337800.0
2010-09-30 11:00:00,26.41,26.41,26.27,26.3,321600.0,22.0302,22.0302,21.9134,21.9384,321600.0
2010-09-30 11:30:00,26.29,26.34,26.28,26.31,141400.0,21.9301,21.9718,21.9217,21.9468,141400.0
2010-09-30 12:00:00,26.3,26.32,26.24,26.3,62000.0,21.9384,21.9551,21.8884,21.9384,62000.0
2010-09-30 12:30:00,26.29,26.38,26.28,26.36,32400.0,21.9301,22.0052,21.9217,21.9885,32400.0
2010-09-30 13:00:00,26.36,26.4,26.36,26.4,48400.0,21.9885,22.0218,21.9885,22.0218,48400.0
2010-09-30 13:30:00,26.39,26.4,26.36,26.39,45700.0,22.0135,22.0218,21.9885,22.0135,45700.0
2010-09-30 14:00:00,26.38,26.41,26.33,26.36,57900.0,22.0052,22.0302,21.9635,21.9885,57900.0
2010-09-30 14:30:00,26.37,26.44,26.36,26.42,157700.0,21.9968,22.0552,21.9885,22.0385,157700.0
2010-09-30 15:00:00,26.4,26.41,26.34,26.39,48100.0,22.0218,22.0302,21.9718,22.0135,48100.0
2010-09-30 15:30:00,26.4,26.41,26.36,26.39,120700.0,22.0218,22.0302,21.9885,22.0135,120700.0
2010-10-01 09:30:00,27.17,27.29,27.07,27.29,394600.0,22.6642,22.7643,22.5807,22.7643,394600.0
2010-10-01 10:00:00,27.28,27.33,27.17,27.23,592000.0,22.7559,22.7976,22.6642,22.7142,592000.0
2010-10-01 10:30:00,27.22,27.22,27.17,27.2,171900.0,22.7059,22.7059,22.6642,22.6892,171900.0
2010-10-01 11:00:00,27.2,27.23,27.18,27.21,203600.0,22.6892,22.7142,22.6725,22.6975,203600.0
2010-10-01 11:30:00,27.2,27.27,27.19,27.27,64600.0,22.6892,22.7476,22.6808,22.7476,64600.0
2010-10-01 12:00:00,27.27,27.28,27.22,27.23,92300.0,22.7476,22.7559,22.7059,22.7142,92300.0
2010-10-01 12:30:00,27.23,27.26,27.22,27.26,35900.0,22.7142,22.7392,22.7059,22.7392,35900.0
2010-10-01 13:00:00,27.27,27.3,27.24,27.26,93700.0,22.7476,22.7726,22.7225,22.7392,93700.0
2010-10-01 13:30:00,27.25,27.25,27.18,27.19,128400.0,22.7309,22.7309,22.6725,22.6808,128400.0
2010-10-01 14:00:00,27.2,27.26,27.19,27.22,104300.0,22.6892,22.7392,22.6808,22.7059,104300.0
2010-10-01 14:30:00,27.23,27.27,27.23,27.25,64400.0,22.7142,22.7476,22.7142,22.7309,64400.0
2010-10-01 15:00:00,27.24,27.27,27.22,27.22,161300.0,22.7225,22.7476,22.7059,22.7059,161300.0
2010-10-01 15:30:00,27.22,27.27,27.18,27.18,330400.0,22.7059,22.7476,22.6725,22.6725,330400.0
2010-10-04 09:30:00,27.31,27.36,27.21,27.28,273400.0,22.7809,22.8226,22.6975,22.7559,273400.0
2010-10-04 10:00:00,27.28,27.28,27.25,27.25,85200.0,22.7559,22.7559,22.7309,22.7309,85200.0
2010-10-04 10:30:00,27.25,27.27,27.2,27.24,629700.0,22.7309,22.7476,22.6892,22.7225,629700.0
2010-10-04 11:00:00,27.24,27.25,27.17,27.19,243200.0,22.7225,22.7309,22.6642,22.6808,243200.0
2010-10-04 11:30:00,27.19,27.23,27.15,27.15,245900.0,22.6808,22.7142,22.6475,22.6475,245900.0
2010-10-04 12:00:00,27.15,27.17,27.12,27.17,67500.0,22.6475,22.6642,22.6224,22.6642,67500.0
2010-10-04 12:30:00,27.16,27.18,27.16,27.17,151900.0,22.6558,22.6725,22.6558,22.6642,151900.0
2010-10-04 13:00:00,27.17,27.22,27.16,27.21,295700.0,22.6642,22.7059,22.6558,22.6975,295700.0
2010-10-04 13:30:00,27.21,27.21,27.2,27.21,153500.0,22.6975,22.6975,22.6892,22.6975,153500.0
2010-10-04 14:00:00,27.21,27.21,27.17,27.17,237400.0,22.6975,22.6975,22.6642,22.6642,237400.0
2010-10-04 14:30:00,27.17,27.24,27.17,27.23,89100.0,22.6642,22.7225,22.6642,22.7142,89100.0
2010-10-04 15:00:00,27.23,27.28,27.22,27.28,190300.0,22.7142,22.7559,22.7059,22.7559,190300.0
2010-10-04 15:30:00,27.27,27.32,27.25,27.32,348500.0,22.7476,22.7893,22.7309,22.7893,348500.0
2010-10-05 09:30:00,27.38,27.45,27.36,27.45,288500.0,22.8393,22.8977,22.8226,22.8977,288500.0
2010-10-05 10:00:00,27.44,27.48,27.42,27.48,192000.0,22.8894,22.9227,22.8727,22.9227,192000.0
2010-10-05 10:30:00,27.48,27.58,27.48,27.55,509800.0,22.9227,23.0062,22.9227,22.9811,509800.0
2010-10-05 11:00:00,27.55,27.59,27.54,27.57,163500.0,22.9811,23.0145,22.9728,22.9978,163500.0
2010-10-05 11:30:00,27.57,27.66,27.56,27.61,180200.0,22.9978,23.0729,22.9895,23.0312,180200.0
2010-10-05 12:00:00,27.61,27.67,27.6,27.64,262500.0,23.0312,23.0812,23.0228,23.0562,262500.0
2010-10-05 12:30:00,27.64,27.65,27.62,27.65,106500.0,23.0562,23.0645,23.0395,23.0645,106500.0
2010-10-05 13:00:00,27.65,27.7,27.63,27.68,232600.0,23.0645,23.1063,23.0479,23.0896,232600.0
2010-10-05 13:30:00,27.68,27.69,27.66,27.69,213900.0,23.0896,23.0979,23.0729,23.0979,213900.0
2010-10-05 14:00:00,27.7,27.72,27.67,27.67,475200.0,23.1063,23.1229,23.0812,23.0812,475200.0
2010-10-05 14:30:00,27.68,27.7,27.65,27.66,75200.0,23.0896,23.1063,23.0645,23.0729,75200.0
2010-10-05 15:00:00,27.66,27.69,27.66,27.69,74000.0,23.0729,23.0979,23.0729,23.0979,74000.0
2010-10-05 15:30:00,27.69,27.71,27.65,27.69,223200.0,23.0979,23.1146,23.0645,23.0979,223200.0
2010-10-06 09:30:00,27.66,27.74,27.6,27.64,232000.0,23.0729,23.1396,23.0228,23.0562,232000.0
2010-10-06 10:00:00,27.65,27.67,27.59,27.63,117300.0,23.0645,23.0812,23.0145,23.0479,117300.0
2010-10-06 10:30:00,27.63,27.66,27.61,27.62,143000.0,23.0479,23.0729,23.0312,23.0395,143000.0
2010-10-06 11:00:00,27.63,27.67,27.62,27.67,69000.0,23.0479,23.0812,23.0395,23.0812,69000.0
2010-10-06 11:30:00,27.66,27.69,27.66,27.67,81400.0,23.0729,23.0979,23.0729,23.0812,81400.0
2010-10-06 12:00:00,27.67,27.68,27.62,27.62,84900.0,23.0812,23.0896,23.0395,23.0395,84900.0
2010-10-06 12:30:00,27.62,27.65,27.61,27.63,438800.0,23.0395,23.0645,23.0312,23.0479,438800.0
2010-10-06 13:00:00,27.63,27.63,27.61,27.62,101700.0,23.0479,23.0479,23.0312,23.0395,101700.0
2010-10-06 13:30:00,27.61,27.64,27.61,27.63,58000.0,23.0312,23.0562,23.0312,23.0479,58000.0
2010-10-06 14:00:00,27.63,27.64,27.61,27.63,112700.0,23.0479,23.0562,23.0312,23.0479,112700.0
2010-10-06 14:30:00,27.63,27.66,27.62,27.64,243400.0,23.0479,23.0729,23.0395,23.0562,243400.0
2010-10-06 15:00:00,27.64,27.65,27.63,27.64,73000.0,23.0562,23.0645,23.0479,23.0562,73000.0
2010-10-06 15:30:00,27.63,27.67,27.63,27.63,106400.0,23.0479,23.0812,23.0479,23.0479,106400.0
2010-10-07 09:30:00,27.62,27.7,27.52,27.55,515300.0,23.0395,23.1063,22.9561,22.9811,515300.0
2010-10-07 10:00:00,27.55,27.57,27.5,27.55,392100.0,22.9811,22.9978,22.9394,22.9811,392100.0
2010-10-07 10:30:00,27.56,27.57,27.5,27.52,233300.0,22.9895,22.9978,22.9394,22.9561,233300.0
2010-10-07 11:00:00,27.52,27.53,27.44,27.47,182200.0,22.9561,22.9645,22.8894,22.9144,182200.0
2010-10-07 11:30:00,27.47,27.5,27.46,27.48,79200.0,22.9144,22.9394,22.9061,22.9227,79200.0
2010-10-07 12:00:00,27.48,27.49,27.45,27.47,184300.0,22.9227,22.9311,22.8977,22.9144,184300.0
2010-10-07 12:30:00,27.46,27.46,27.4,27.46,118300.0,22.9061,22.9061,22.856,22.9061,118300.0
2010-10-07 13:00:00,27.45,27.47,27.43,27.45,70200.0,22.8977,22.9144,22.881,22.8977,70200.0
2010-10-07 13:30:00,27.45,27.5,27.42,27.5,28700.0,22.8977,22.9394,22.8727,22.9394,28700.0
2010-10-07 14:00:00,27.51,27.53,27.47,27.51,23100.0,22.9478,22.9645,22.9144,22.9478,23100.0
2010-10-07 14:30:00,27.51,27.53,27.48,27.51,28900.0,22.9478,22.9645,22.9227,22.9478,28900.0
2010-10-07 15:00:00,27.52,27.52,27.46,27.47,80400.0,22.9561,22.9561,22.9061,22.9144,80400.0
2010-10-07 15:30:00,27.46,27.5,27.45,27.45,216400.0,22.9061,22.9394,22.8977,22.8977,216400.0
2010-10-08 09:30:00,27.45,27.5,27.39,27.48,172100.0,22.8977,22.9394,22.8477,22.9227,172100.0
2010-10-08 10:00:00,27.47,27.5,27.39,27.4,175300.0,22.9144,22.9394,22.8477,22.856,175300.0
2010-10-08 10:30:00,27.4,27.5,27.4,27.5,172300.0,22.856,22.9394,22.856,22.9394,172300.0
2010-10-08 11:00:00,27.5,27.57,27.47,27.57,207300.0,22.9394,22.9978,22.9144,22.9978,207300.0
2010-10-08 11:30:00,27.57,27.62,27.56,27.61,101900.0,22.9978,23.0395,22.9895,23.0312,101900.0
2010-10-08 12:00:00,27.6,27.61,27.57,27.6,60700.0,23.0228,23.0312,22.9978,23.0228,60700.0
2010-10-08 12:30:00,27.6,27.69,27.6,27.66,254200.0,23.0228,23.0979,23.0228,23.0729,254200.0
2010-10-08 13:00:00,27.66,27.67,27.63,27.65,52900.0,23.0729,23.0812,23.0479,23.0645,52900.0
2010-10-08 13:30:00,27.65,27.66,27.61,27.63,68800.0,23.0645,23.0729,23.0312,23.0479,68800.0
2010-10-08 14:00:00,27.62,27.65,27.58,27.64,65200.0,23.0395,23.0645,23.0062,23.0562,65200.0
2010-10-08 14:30:00,27.65,27.66,27.62,27.63,59800.0,23.0645,23.0729,23.0395,23.0479,59800.0
2010-10-08 15:00:00,27.63,27.65,27.62,27.65,52700.0,23.0479,23.0645,23.0395,23.0645,52700.0
2010-10-08 15:30:00,27.66,27.72,27.61,27.61,155100.0,23.0729,23.1229,23.0312,23.0312,155100.0
2010-10-11 09:30:00,27.58,27.62,27.52,27.54,152000.0,23.0062,23.0395,22.9561,22.9728,152000.0
2010-10-11 10:00:00,27.54,27.6,27.53,27.59,121600.0,22.9728,23.0228,22.9645,23.0145,121600.0
2010-10-11 10:30:00,27.58,27.63,27.54,27.57,162700.0,23.0062,23.0479,22.9728,22.9978,162700.0
2010-10-11 11:00:00,27.57,27.61,27.57,27.59,126000.0,22.9978,23.0312,22.9978,23.0145,126000.0
2010-10-11 11:30:00,27.59,27.65,27.59,27.62,87400.0,23.0145,23.0645,23.0145,23.0395,87400.0
2010-10-11 12:00:00,27.63,27.64,27.62,27.64,17300.0,23.0479,23.0562,23.0395,23.0562,17300.0
2010-10-11 12:30:00,27.64,27.65,27.63,27.65,35100.0,23.0562,23.0645,23.0479,23.0645,35100.0
2010-10-11 13:00:00,27.65,27.65,27.63,27.65,32200.0,23.0645,23.0645,23.0479,23.0645,32200.0
2010-10-11 13:30:00,27.65,27.65,27.64,27.64,41100.0,23.0645,23.0645,23.0562,23.0562,41100.0
2010-10-11 14:00:00,27.64,27.66,27.63,27.64,62100.0,23.0562,23.0729,23.0479,23.0562,62100.0
2010-10-11 14:30:00,27.64,27.66,27.63,27.66,100100.0,23.0562,23.0729,23.0479,23.0729,100100.0
2010-10-11 15:00:00,27.66,27.66,27.62,27.63,80600.0,23.0729,23.0729,23.0395,23.0479,80600.0
2010-10-11 15:30:00,27.62,27.65,27.55,27.65,263900.0,23.0395,23.0645,22.9811,23.0645,263900.0
2010-10-12 09:30:00,27.33,27.34,27.1,27.14,622800.0,22.7976,22.806,22.6058,22.6391,622800.0
2010-10-12 10:00:00,27.14,27.18,27.12,27.16,414700.0,22.6391,22.6725,22.6224,22.6558,414700.0
2010-10-12 10:30:00,27.15,27.24,27.15,27.21,134000.0,22.6475,22.7225,22.6475,22.6975,134000.0
2010-10-12 11:00:00,27.21,27.23,27.19,27.23,60300.0,22.6975,22.7142,22.6808,22.7142,60300.0
2010-10-12 11:30:00,27.22,27.25,27.15,27.18,294500.0,22.7059,22.7309,22.6475,22.6725,294500.0
2010-10-12 12:00:00,27.17,27.2,27.17,27.2,111600.0,22.6642,22.6892,22.6642,22.6892,111600.0
2010-10-12 12:30:00,27.2,27.2,27.19,27.2,53500.0,22.6892,22.6892,22.6808,22.6892,53500.0
2010-10-12 13:00:00,27.2,27.21,27.19,27.2,35900.0,22.6892,22.6975,22.6808,22.6892,35900.0
2010-10-12 13:30:00,27.2,27.26,27.2,27.22,114200.0,22.6892,22.7392,22.6892,22.7059,114200.0
2010-10-12 14:00:00,27.22,27.32,27.2,27.27,144300.0,22.7059,22.7893,22.6892,22.7476,144300.0
2010-10-12 14:30:00,27.28,27.32,27.25,27.27,78000.0,22.7559,22.7893,22.7309,22.7476,78000.0
2010-10-12 15:00:00,27.26,27.38,27.23,27.38,120000.0,22.7392,22.8393,22.7142,22.8393,120000.0
2010-10-12 15:30:00,27.38,27.38,27.36,27.38,158000.0,22.8393,22.8393,22.8226,22.8393,158000.0
2010-10-13 09:30:00,27.88,28.02,27.76,27.92,246000.0,23.2564,23.3732,23.1563,23.2898,246000.0
2010-10-13 10:00:00,27.92,27.95,27.86,27.88,151600.0,23.2898,23.3148,23.2397,23.2564,151600.0
2010-10-13 10:30:00,27.87,27.96,27.86,27.96,81100.0,23.2481,23.3231,23.2397,23.3231,81100.0
2010-10-13 11:00:00,27.96,28.0,27.94,27.97,177500.0,23.3231,23.3565,23.3065,23.3315,177500.0
2010-10-13 11:30:00,27.97,28.05,27.96,28.05,291400.0,23.3315,23.3982,23.3231,23.3982,291400.0
2010-10-13 12:00:00,28.05,28.09,28.04,28.08,471700.0,23.3982,23.4316,23.3899,23.4232,471700.0
2010-10-13 12:30:00,28.08,28.09,28.04,28.06,122900.0,23.4232,23.4316,23.3899,23.4066,122900.0
2010-10-13 13:00:00,28.06,28.06,28.05,28.06,46900.0,23.4066,23.4066,23.3982,23.4066,46900.0
2010-10-13 13:30:00,28.05,28.06,28.04,28.05,81400.0,23.3982,23.4066,23.3899,23.3982,81400.0
2010-10-13 14:00:00,28.05,28.06,28.02,28.03,62200.0,23.3982,23.4066,23.3732,23.3815,62200.0
2010-10-13 14:30:00,28.03,28.04,28.0,28.01,46100.0,23.3815,23.3899,23.3565,23.3648,46100.0
2010-10-13 15:00:00,28.01,28.04,27.96,28.01,49100.0,23.3648,23.3899,23.3231,23.3648,49100.0
2010-10-13 15:30:00,28.0,28.03,27.94,27.98,139200.0,23.3565,23.3815,23.3065,23.3398,139200.0
2010-10-14 09:30:00,27.78,27.85,27.69,27.71,299000.0,23.173,23.2314,23.0979,23.1146,299000.0
2010-10-14 10:00:00,27.72,27.78,27.71,27.78,141700.0,23.1229,23.173,23.1146,23.173,141700.0
2010-10-14 10:30:00,27.8,27.81,27.76,27.79,85300.0,23.1897,23.198,23.1563,23.1813,85300.0
2010-10-14 11:00:00,27.8,27.84,27.73,27.74,346100.0,23.1897,23.223,23.1313,23.1396,346100.0
2010-10-14 11:30:00,27.73,27.74,27.68,27.71,68000.0,23.1313,23.1396,23.0896,23.1146,68000.0
2010-10-14 12:00:00,27.7,27.73,27.68,27.69,33900.0,23.1063,23.1313,23.0896,23.0979,33900.0
2010-10-14 12:30:00,27.69,27.73,27.67,27.72,41400.0,23.0979,23.1313,23.0812,23.1229,41400.0
2010-10-14 13:00:00,27.71,27.72,27.65,27.67,76700.0,23.1146,23.1229,23.0645,23.0812,76700.0
2010-10-14 13:30:00,27.66,27.73,27.66,27.71,68500.0,23.0729,23.1313,23.0729,23.1146,68500.0
2010-10-14 14:00:00,27.71,27.72,27.67,27.68,97100.0,23.1146,23.1229,23.0812,23.0896,97100.0
2010-10-14 14:30:00,27.67,27.68,27.61,27.62,124400.0,23.0812,23.0896,23.0312,23.0395,124400.0
2010-10-14 15:00:00,27.61,27.68,27.58,27.67,87500.0,23.0312,23.0896,23.0062,23.0812,87500.0
2010-10-14 15:30:00,27.67,27.78,27.66,27.74,135300.0,23.0812,23.173,23.0729,23.1396,135300.0
2010-10-15 09:30:00,27.5,27.54,27.41,27.43,668600.0,22.9394,22.9728,22.8644,22.881,668600.0
2010-10-15 10:00:00,27.44,27.45,27.26,27.32,425000.0,22.8894,22.8977,22.7392,22.7893,425000.0
2010-10-15 10:30:00,27.31,27.37,27.26,27.36,215600.0,22.7809,22.831,22.7392,22.8226,215600.0
2010-10-15 11:00:00,27.36,27.4,27.35,27.38,214000.0,22.8226,22.856,22.8143,22.8393,214000.0
2010-10-15 11:30:00,27.39,27.43,27.33,27.33,349600.0,22.8477,22.881,22.7976,22.7976,349600.0
2010-10-15 12:00:00,27.33,27.36,27.31,27.33,198400.0,22.7976,22.8226,22.7809,22.7976,198400.0
2010-10-15 12:30:00,27.34,27.35,27.33,27.34,81200.0,22.806,22.8143,22.7976,22.806,81200.0
2010-10-15 13:00:00,27.35,27.37,27.34,27.36,67900.0,22.8143,22.831,22.806,22.8226,67900.0
2010-10-15 13:30:00,27.36,27.36,27.3,27.31,66900.0,22.8226,22.8226,22.7726,22.7809,66900.0
2010-10-15 14:00:00,27.31,27.37,27.3,27.33,130200.0,22.7809,22.831,22.7726,22.7976,130200.0
2010-10-15 14:30:00,27.34,27.35,27.32,27.35,79600.0,22.806,22.8143,22.7893,22.8143,79600.0
2010-10-15 15:00:00,27.35,27.38,27.31,27.34,93800.0,22.8143,22.8393,22.7809,22.806,93800.0
2010-10-15 15:30:00,27.34,27.44,27.34,27.43,307300.0,22.806,22.8894,22.806,22.881,307300.0
2010-10-18 09:30:00,27.43,27.45,27.35,27.42,249000.0,22.881,22.8977,22.8143,22.8727,249000.0
2010-10-18 10:00:00,27.41,27.49,27.4,27.45,163900.0,22.8644,22.9311,22.856,22.8977,163900.0
2010-10-18 10:30:00,27.45,27.46,27.43,27.46,94400.0,22.8977,22.9061,22.881,22.9061,94400.0
2010-10-18 11:00:00,27.46,27.46,27.41,27.42,51100.0,22.9061,22.9061,22.8644,22.8727,51100.0
2010-10-18 11:30:00,27.42,27.46,27.39,27.46,68200.0,22.8727,22.9061,22.8477,22.9061,68200.0
2010-10-18 12:00:00,27.45,27.47,27.45,27.46,27300.0,22.8977,22.9144,22.8977,22.9061,27300.0
2010-10-18 12:30:00,27.47,27.48,27.44,27.45,73300.0,22.9144,22.9227,22.8894,22.8977,73300.0
2010-10-18 13:00:00,27.45,27.47,27.45,27.45,32300.0,22.8977,22.9144,22.8977,22.8977,32300.0
2010-10-18 13:30:00,27.46,27.5,27.45,27.49,89900.0,22.9061,22.9394,22.8977,22.9311,89900.0
2010-10-18 14:00:00,27.49,27.51,27.47,27.51,51400.0,22.9311,22.9478,22.9144,22.9478,51400.0
2010-10-18 14:30:00,27.51,27.54,27.5,27.52,86800.0,22.9478,22.9728,22.9394,22.9561,86800.0
2010-10-18 15:00:00,27.53,27.58,27.53,27.55,137600.0,22.9645,23.0062,22.9645,22.9811,137600.0
2010-10-18 15:30:00,27.55,27.58,27.5,27.55,196000.0,22.9811,23.0062,22.9394,22.9811,196000.0
2010-10-19 09:30:00,26.95,27.0,26.8,26.86,687500.0,22.4806,22.5223,22.3555,22.4056,687500.0
2010-10-19 10:00:00,26.87,26.96,26.87,26.93,193100.0,22.4139,22.489,22.4139,22.464,193100.0
2010-10-19 10:30:00,26.94,27.05,26.94,27.02,353100.0,22.4723,22.5641,22.4723,22.539,353100.0
2010-10-19 11:00:00,27.03,27.03,26.94,26.95,302900.0,22.5474,22.5474,22.4723,22.4806,302900.0
2010-10-19 11:30:00,26.95,27.04,26.95,27.02,63200.0,22.4806,22.5557,22.4806,22.539,63200.0
2010-10-19 12:00:00,27.03,27.04,27.01,27.02,85500.0,22.5474,22.5557,22.5307,22.539,85500.0
2010-10-19 12:30:00,27.02,27.02,26.98,26.99,77400.0,22.539,22.539,22.5057,22.514,77400.0
2010-10-19 13:00:00,26.99,26.99,26.92,26.93,228000.0,22.514,22.514,22.4556,22.464,228000.0
2010-10-19 13:30:00,26.93,26.95,26.82,26.82,143600.0,22.464,22.4806,22.3722,22.3722,143600.0
2010-10-19 14:00:00,26.83,26.83,26.67,26.73,237200.0,22.3805,22.3805,22.2471,22.2971,237200.0
2010-10-19 14:30:00,26.74,26.81,26.74,26.78,69200.0,22.3055,22.3639,22.3055,22.3388,69200.0
2010-10-19 15:00:00,26.77,26.78,26.68,26.69,139900.0,22.3305,22.3388,22.2554,22.2638,139900.0
2010-10-19 15:30:00,26.68,26.8,26.67,26.8,172800.0,22.2554,22.3555,22.2471,22.3555,172800.0
2010-10-20 09:30:00,26.8,27.0,26.8,26.97,178100.0,22.3555,22.5223,22.3555,22.4973,178100.0
2010-10-20 10:00:00,26.97,26.98,26.93,26.96,131400.0,22.4973,22.5057,22.464,22.489,131400.0
2010-10-20 10:30:00,26.97,27.1,26.97,27.09,203100.0,22.4973,22.6058,22.4973,22.5974,203100.0
2010-10-20 11:00:00,27.09,27.15,27.08,27.12,229100.0,22.5974,22.6475,22.5891,22.6224,229100.0
2010-10-20 11:30:00,27.12,27.15,27.11,27.11,78600.0,22.6224,22.6475,22.6141,22.6141,78600.0
2010-10-20 12:00:00,27.11,27.19,27.11,27.15,128900.0,22.6141,22.6808,22.6141,22.6475,128900.0
2010-10-20 12:30:00,27.15,27.16,27.13,27.13,89700.0,22.6475,22.6558,22.6308,22.6308,89700.0
2010-10-20 13:00:00,27.13,27.15,27.1,27.12,98700.0,22.6308,22.6475,22.6058,22.6224,98700.0
2010-10-20 13:30:00,27.13,27.13,27.11,27.13,160500.0,22.6308,22.6308,22.6141,22.6308,160500.0
2010-10-20 14:00:00,27.12,27.16,27.1,27.14,227400.0,22.6224,22.6558,22.6058,22.6391,227400.0
2010-10-20 14:30:00,27.14,27.18,27.12,27.13,101300.0,22.6391,22.6725,22.6224,22.6308,101300.0
2010-10-20 15:00:00,27.14,27.14,27.1,27.12,117100.0,22.6391,22.6391,22.6058,22.6224,117100.0
2010-10-20 15:30:00,27.11,27.13,27.05,27.1,332000.0,22.6141,22.6308,22.5641,22.6058,332000.0
2010-10-21 09:30:00,27.39,27.57,27.39,27.55,225700.0,22.8477,22.9978,22.8477,22.9811,225700.0
2010-10-21 10:00:00,27.54,27.63,27.51,27.6,312900.0,22.9728,23.0479,22.9478,23.0228,312900.0
2010-10-21 10:30:00,27.61,27.64,27.59,27.63,62900.0,23.0312,23.0562,23.0145,23.0479,62900.0
2010-10-21 11:00:00,27.63,27.66,27.56,27.58,154800.0,23.0479,23.0729,22.9895,23.0062,154800.0
2010-10-21 11:30:00,27.57,27.59,27.48,27.59,176000.0,22.9978,23.0145,22.9227,23.0145,176000.0
2010-10-21 12:00:00,27.58,27.59,27.53,27.54,43700.0,23.0062,23.0145,22.9645,22.9728,43700.0
2010-10-21 12:30:00,27.55,27.55,27.44,27.46,136800.0,22.9811,22.9811,22.8894,22.9061,136800.0
2010-10-21 13:00:00,27.47,27.51,27.47,27.51,29900.0,22.9144,22.9478,22.9144,22.9478,29900.0
2010-10-21 13:30:00,27.5,27.5,27.32,27.35,197200.0,22.9394,22.9394,22.7893,22.8143,197200.0
2010-10-21 14:00:00,27.32,27.4,27.32,27.4,189800.0,22.7893,22.856,22.7893,22.856,189800.0
2010-10-21 14:30:00,27.4,27.47,27.39,27.46,150300.0,22.856,22.9144,22.8477,22.9061,150300.0
2010-10-21 15:00:00,27.46,27.52,27.45,27.49,168600.0,22.9061,22.9561,22.8977,22.9311,168600.0
2010-10-21 15:30:00,27.49,27.52,27.39,27.39,348300.0,22.9311,22.9561,22.8477,22.8477,348300.0
2010-10-22 09:30:00,27.34,27.41,27.3,27.34,223100.0,22.806,22.8644,22.7726,22.806,223100.0
2010-10-22 10:00:00,27.35,27.39,27.33,27.38,116700.0,22.8143,22.8477,22.7976,22.8393,116700.0
2010-10-22 10:30:00,27.38,27.39,27.34,27.36,52500.0,22.8393,22.8477,22.806,22.8226,52500.0
2010-10-22 11:00:00,27.36,27.4,27.35,27.38,123600.0,22.8226,22.856,22.8143,22.8393,123600.0
2010-10-22 11:30:00,27.39,27.44,27.39,27.4,150900.0,22.8477,22.8894,22.8477,22.856,150900.0
2010-10-22 12:00:00,27.39,27.42,27.39,27.42,37000.0,22.8477,22.8727,22.8477,22.8727,37000.0
2010-10-22 12:30:00,27.41,27.42,27.4,27.41,27600.0,22.8644,22.8727,22.856,22.8644,27600.0
2010-10-22 13:00:00,27.42,27.43,27.4,27.42,44800.0,22.8727,22.881,22.856,22.8727,44800.0
2010-10-22 13:30:00,27.41,27.41,27.35,27.35,51400.0,22.8644,22.8644,22.8143,22.8143,51400.0
2010-10-22 14:00:00,27.35,27.42,27.34,27.4,50700.0,22.8143,22.8727,22.806,22.856,50700.0
2010-10-22 14:30:00,27.4,27.41,27.36,27.36,37700.0,22.856,22.8644,22.8226,22.8226,37700.0
2010-10-22 15:00:00,27.36,27.38,27.35,27.37,63600.0,22.8226,22.8393,22.8143,22.831,63600.0
2010-10-22 15:30:00,27.36,27.36,27.33,27.35,188000.0,22.8226,22.8226,22.7976,22.8143,188000.0
2010-10-25 09:30:00,27.56,27.68,27.53,27.67,234400.0,22.9895,23.0896,22.9645,23.0812,234400.0
2010-10-25 10:00:00,27.67,27.72,27.64,27.64,121100.0,23.0812,23.1229,23.0562,23.0562,121100.0
2010-10-25 10:30:00,27.63,27.64,27.55,27.57,171900.0,23.0479,23.0562,22.9811,22.9978,171900.0
2010-10-25 11:00:00,27.57,27.59,27.54,27.57,98800.0,22.9978,23.0145,22.9728,22.9978,98800.0
2010-10-25 11:30:00,27.57,27.59,27.52,27.54,45400.0,22.9978,23.0145,22.9561,22.9728,45400.0
2010-10-25 12:00:00,27.54,27.55,27.53,27.53,134600.0,22.9728,22.9811,22.9645,22.9645,134600.0
2010-10-25 12:30:00,27.53,27.59,27.53,27.58,138800.0,22.9645,23.0145,22.9645,23.0062,138800.0
2010-10-25 13:00:00,27.58,27.62,27.58,27.59,91600.0,23.0062,23.0395,23.0062,23.0145,91600.0
2010-10-25 13:30:00,27.6,27.61,27.57,27.58,43700.0,23.0228,23.0312,22.9978,23.0062,43700.0
2010-10-25 14:00:00,27.6,27.61,27.58,27.6,38600.0,23.0228,23.0312,23.0062,23.0228,38600.0
2010-10-25 14:30:00,27.59,27.61,27.55,27.57,41400.0,23.0145,23.0312,22.9811,22.9978,41400.0
2010-10-25 15:00:00,27.57,27.62,27.56,27.59,88800.0,22.9978,23.0395,22.9895,23.0145,88800.0
2010-10-25 15:30:00,27.59,27.6,27.46,27.51,232300.0,23.0145,23.0228,22.9061,22.9478,232300.0
2010-10-26 09:30:00,27.35,27.38,27.29,27.37,203500.0,22.8143,22.8393,22.7643,22.831,203500.0
2010-10-26 10:00:00,27.37,27.45,27.36,27.43,194000.0,22.831,22.8977,22.8226,22.881,194000.0
2010-10-26 10:30:00,27.42,27.43,27.34,27.41,92500.0,22.8727,22.881,22.806,22.8644,92500.0
2010-10-26 11:00:00,27.41,27.43,27.34,27.41,174900.0,22.8644,22.881,22.806,22.8644,174900.0
2010-10-26 11:30:00,27.4,27.41,27.36,27.4,164600.0,22.856,22.8644,22.8226,22.856,164600.0
2010-10-26 12:00:00,27.39,27.42,27.39,27.4,116100.0,22.8477,22.8727,22.8477,22.856,116100.0
2010-10-26 12:30:00,27.39,27.4,27.37,27.39,148800.0,22.8477,22.856,22.831,22.8477,148800.0
2010-10-26 13:00:00,27.39,27.42,27.38,27.39,122600.0,22.8477,22.8727,22.8393,22.8477,122600.0
2010-10-26 13:30:00,27.38,27.4,27.36,27.37,105600.0,22.8393,22.856,22.8226,22.831,105600.0
2010-10-26 14:00:00,27.36,27.39,27.35,27.38,127100.0,22.8226,22.8477,22.8143,22.8393,127100.0
2010-10-26 14:30:00,27.37,27.41,27.36,27.41,152200.0,22.831,22.8644,22.8226,22.8644,152200.0
2010-10-26 15:00:00,27.4,27.46,27.4,27.45,172900.0,22.856,22.9061,22.856,22.8977,172900.0
2010-10-26 15:30:00,27.44,27.47,27.4,27.46,418400.0,22.8894,22.9144,22.856,22.9061,418400.0
2010-10-27 09:30:00,27.25,27.25,27.13,27.14,138000.0,22.7309,22.7309,22.6308,22.6391,138000.0
2010-10-27 10:00:00,27.14,27.17,27.06,27.07,162600.0,22.6391,22.6642,22.5724,22.5807,162600.0
2010-10-27 10:30:00,27.07,27.1,27.02,27.02,142900.0,22.5807,22.6058,22.539,22.539,142900.0
2010-10-27 11:00:00,27.02,27.03,26.92,26.95,299200.0,22.539,22.5474,22.4556,22.4806,299200.0
2010-10-27 11:30:00,26.95,27.01,26.93,26.98,128400.0,22.4806,22.5307,22.464,22.5057,128400.0
2010-10-27 12:00:00,26.97,26.99,26.97,26.98,104000.0,22.4973,22.514,22.4973,22.5057,104000.0
2010-10-27 12:30:00,26.99,27.01,26.97,27.01,48700.0,22.514,22.5307,22.4973,22.5307,48700.0
2010-10-27 13:00:00,27.01,27.01,26.95,27.01,82400.0,22.5307,22.5307,22.4806,22.5307,82400.0
2010-10-27 13:30:00,27.01,27.02,26.98,27.01,47700.0,22.5307,22.539,22.5057,22.5307,47700.0
2010-10-27 14:00:00,27.02,27.04,27.0,27.01,53900.0,22.539,22.5557,22.5223,22.5307,53900.0
2010-10-27 14:30:00,27.0,27.08,26.97,27.07,165400.0,22.5223,22.5891,22.4973,22.5807,165400.0
2010-10-27 15:00:00,27.07,27.1,27.06,27.09,82400.0,22.5807,22.6058,22.5724,22.5974,82400.0
2010-10-27 15:30:00,27.1,27.15,27.09,27.11,128000.0,22.6058,22.6475,22.5974,22.6141,128000.0
2010-10-28 09:30:00,27.18,27.2,27.1,27.13,369400.0,22.6725,22.6892,22.6058,22.6308,369400.0
2010-10-28 10:00:00,27.14,27.15,27.02,27.03,131600.0,22.6391,22.6475,22.539,22.5474,131600.0
2010-10-28 10:30:00,27.02,27.04,27.0,27.03,88300.0,22.539,22.5557,22.5223,22.5474,88300.0
2010-10-28 11:00:00,27.03,27.07,27.02,27.07,99000.0,22.5474,22.5807,22.539,22.5807,99000.0
2010-10-28 11:30:00,27.06,27.06,27.01,27.02,49500.0,22.5724,22.5724,22.5307,22.539,49500.0
2010-10-28 12:00:00,27.01,27.01,26.95,26.98,87100.0,22.5307,22.5307,22.4806,22.5057,87100.0
2010-10-28 12:30:00,26.97,27.0,26.96,26.99,49700.0,22.4973,22.5223,22.489,22.514,49700.0
2010-10-28 13:00:00,26.98,27.07,26.97,27.05,149600.0,22.5057,22.5807,22.4973,22.5641,149600.0
2010-10-28 13:30:00,27.05,27.08,27.04,27.08,28700.0,22.5641,22.5891,22.5557,22.5891,28700.0
2010-10-28 14:00:00,27.08,27.11,27.07,27.1,45600.0,22.5891,22.6141,22.5807,22.6058,45600.0
2010-10-28 14:30:00,27.1,27.12,27.07,27.11,121600.0,22.6058,22.6224,22.5807,22.6141,121600.0
2010-10-28 15:00:00,27.11,27.14,27.1,27.12,54600.0,22.6141,22.6391,22.6058,22.6224,54600.0
2010-10-28 15:30:00,27.11,27.17,27.09,27.1,191500.0,22.6141,22.6642,22.5974,22.6058,191500.0
2010-10-29 09:30:00,27.09,27.17,27.07,27.07,217400.0,22.5974,22.6642,22.5807,22.5807,217400.0
2010-10-29 10:00:00,27.07,27.15,27.07,27.14,77100.0,22.5807,22.6475,22.5807,22.6391,77100.0
2010-10-29 10:30:00,27.14,27.14,27.08,27.1,33300.0,22.6391,22.6391,22.5891,22.6058,33300.0
2010-10-29 11:00:00,27.1,27.14,27.1,27.11,60500.0,22.6058,22.6391,22.6058,22.6141,60500.0
2010-10-29 11:30:00,27.11,27.11,27.05,27.11,49400.0,22.6141,22.6141,22.5641,22.6141,49400.0
2010-10-29 12:00:00,27.1,27.13,27.09,27.11,55600.0,22.6058,22.6308,22.5974,22.6141,55600.0
2010-10-29 12:30:00,27.12,27.15,27.09,27.15,92300.0,22.6224,22.6475,22.5974,22.6475,92300.0
2010-10-29 13:00:00,27.14,27.15,27.12,27.14,104600.0,22.6391,22.6475,22.6224,22.6391,104600.0
2010-10-29 13:30:00,27.15,27.18,27.14,27.18,43200.0,22.6475,22.6725,22.6391,22.6725,43200.0
2010-10-29 14:00:00,27.17,27.18,27.15,27.16,29900.0,22.6642,22.6725,22.6475,22.6558,29900.0
2010-10-29 14:30:00,27.15,27.15,27.12,27.12,28800.0,22.6475,22.6475,22.6224,22.6224,28800.0
2010-10-29 15:00:00,27.12,27.17,27.11,27.17,73500.0,22.6224,22.6642,22.6141,22.6642,73500.0
2010-10-29 15:30:00,27.17,27.19,27.16,27.19,89800.0,22.6642,22.6808,22.6558,22.6808,89800.0
2010-11-01 09:30:00,27.36,27.52,27.36,27.49,299100.0,22.8226,22.9561,22.8226,22.9311,299100.0
2010-11-01 10:00:00,27.5,27.56,27.5,27.53,204500.0,22.9394,22.9895,22.9394,22.9645,204500.0
2010-11-01 10:30:00,27.53,27.53,27.47,27.49,65700.0,22.9645,22.9645,22.9144,22.9311,65700.0
2010-11-01 11:00:00,27.48,27.48,27.37,27.41,272400.0,22.9227,22.9227,22.831,22.8644,272400.0
2010-11-01 11:30:00,27.41,27.47,27.37,27.42,130800.0,22.8644,22.9144,22.831,22.8727,130800.0
2010-11-01 12:00:00,27.43,27.44,27.39,27.4,126900.0,22.881,22.8894,22.8477,22.856,126900.0
2010-11-01 12:30:00,27.4,27.43,27.38,27.39,125700.0,22.856,22.881,22.8393,22.8477,125700.0
2010-11-01 13:00:00,27.4,27.41,27.37,27.4,80900.0,22.856,22.8644,22.831,22.856,80900.0
2010-11-01 13:30:00,27.4,27.44,27.4,27.41,60400.0,22.856,22.8894,22.856,22.8644,60400.0
2010-11-01 14:00:00,27.41,27.41,27.37,27.38,64000.0,22.8644,22.8644,22.831,22.8393,64000.0
2010-11-01 14:30:00,27.37,27.39,27.32,27.36,87500.0,22.831,22.8477,22.7893,22.8226,87500.0
2010-11-01 15:00:00,27.36,27.36,27.22,27.28,210800.0,22.8226,22.8226,22.7059,22.7559,210800.0
2010-11-01 15:30:00,27.27,27.39,27.26,27.39,846200.0,22.7476,22.8477,22.7392,22.8477,846200.0
2010-11-02 09:30:00,27.46,27.58,27.42,27.55,327300.0,22.9061,23.0062,22.8727,22.9811,327300.0
2010-11-02 10:00:00,27.54,27.55,27.52,27.54,72200.0,22.9728,22.9811,22.9561,22.9728,72200.0
2010-11-02 10:30:00,27.54,27.58,27.51,27.57,185100.0,22.9728,23.0062,22.9478,22.9978,185100.0
2010-11-02 11:00:00,27.57,27.6,27.57,27.59,91200.0,22.9978,23.0228,22.9978,23.0145,91200.0
2010-11-02 11:30:00,27.59,27.6,27.57,27.6,104600.0,23.0145,23.0228,22.9978,23.0228,104600.0
2010-11-02 12:00:00,27.6,27.62,27.6,27.62,139300.0,23.0228,23.0395,23.0228,23.0395,139300.0
2010-11-02 12:30:00,27.62,27.66,27.61,27.65,175600.0,23.0395,23.0729,23.0312,23.0645,175600.0
2010-11-02 13:00:00,27.66,27.67,27.65,27.65,102600.0,23.0729,23.0812,23.0645,23.0645,102600.0
2010-11-02 13:30:00,27.64,27.73,27.64,27.71,305700.0,23.0562,23.1313,23.0562,23.1146,305700.0
2010-11-02 14:00:00,27.7,27.72,27.68,27.69,158600.0,23.1063,23.1229,23.0896,23.0979,158600.0
2010-11-02 14:30:00,27.7,27.7,27.66,27.69,160800.0,23.1063,23.1063,23.0729,23.0979,160800.0
2010-11-02 15:00:00,27.68,27.71,27.67,27.7,152700.0,23.0896,23.1146,23.0812,23.1063,152700.0
2010-11-02 15:30:00,27.69,27.73,27.68,27.7,271100.0,23.0979,23.1313,23.0896,23.1063,271100.0
2010-11-03 09:30:00,27.65,27.69,27.63,27.66,87000.0,23.0645,23.0979,23.0479,23.0729,87000.0
2010-11-03 10:00:00,27.66,27.69,27.64,27.67,55500.0,23.0729,23.0979,23.0562,23.0812,55500.0
2010-11-03 10:30:00,27.68,27.7,27.63,27.63,40400.0,23.0896,23.1063,23.0479,23.0479,40400.0
2010-11-03 11:00:00,27.63,27.63,27.55,27.57,75800.0,23.0479,23.0479,22.9811,22.9978,75800.0
2010-11-03 11:30:00,27.56,27.59,27.56,27.57,34700.0,22.9895,23.0145,22.9895,22.9978,34700.0
2010-11-03 12:00:00,27.58,27.58,27.53,27.56,32700.0,23.0062,23.0062,22.9645,22.9895,32700.0
2010-11-03 12:30:00,27.56,27.59,27.55,27.57,43500.0,22.9895,23.0145,22.9811,22.9978,43500.0
2010-11-03 13:00:00,27.57,27.59,27.55,27.56,27700.0,22.9978,23.0145,22.9811,22.9895,27700.0
2010-11-03 13:30:00,27.56,27.58,27.54,27.56,28100.0,22.9895,23.0062,22.9728,22.9895,28100.0
2010-11-03 14:00:00,27.56,27.66,27.47,27.47,141400.0,22.9895,23.0729,22.9144,22.9144,141400.0
2010-11-03 14:30:00,27.47,27.77,27.44,27.76,361600.0,22.9144,23.1646,22.8894,23.1563,361600.0
2010-11-03 15:00:00,27.76,27.8,27.74,27.77,191900.0,23.1563,23.1897,23.1396,23.1646,191900.0
2010-11-03 15:30:00,27.76,27.81,27.73,27.8,322000.0,23.1563,23.198,23.1313,23.1897,322000.0
2010-11-04 09:30:00,28.36,28.46,28.33,28.44,375600.0,23.6568,23.7402,23.6318,23.7235,375600.0
2010-11-04 10:00:00,28.45,28.48,28.41,28.48,353000.0,23.7319,23.7569,23.6985,23.7569,353000.0
2010-11-04 10:30:00,28.48,28.52,28.47,28.51,299500.0,23.7569,23.7903,23.7486,23.7819,299500.0
2010-11-04 11:00:00,28.51,28.56,28.49,28.54,268400.0,23.7819,23.8236,23.7652,23.807,268400.0
2010-11-04 11:30:00,28.54,28.56,28.53,28.54,205600.0,23.807,23.8236,23.7986,23.807,205600.0
2010-11-04 12:00:00,28.54,28.55,28.53,28.54,112100.0,23.807,23.8153,23.7986,23.807,112100.0
2010-11-04 12:30:00,28.54,28.56,28.53,28.55,96500.0,23.807,23.8236,23.7986,23.8153,96500.0
2010-11-04 13:00:00,28.55,28.58,28.54,28.58,167800.0,23.8153,23.8403,23.807,23.8403,167800.0
2010-11-04 13:30:00,28.57,28.59,28.54,28.56,204700.0,23.832,23.8487,23.807,23.8236,204700.0
2010-11-04 14:00:00,28.55,28.56,28.52,28.55,402700.0,23.8153,23.8236,23.7903,23.8153,402700.0
2010-11-04 14:30:00,28.55,28.58,28.54,28.57,157100.0,23.8153,23.8403,23.807,23.832,157100.0
2010-11-04 15:00:00,28.56,28.58,28.52,28.58,179900.0,23.8236,23.8403,23.7903,23.8403,179900.0
2010-11-04 15:30:00,28.58,28.62,28.55,28.62,260600.0,23.8403,23.8737,23.8153,23.8737,260600.0
2010-11-05 09:30:00,28.51,28.58,28.38,28.55,651100.0,23.7819,23.8403,23.6735,23.8153,651100.0
2010-11-05 10:00:00,28.56,28.62,28.54,28.62,153200.0,23.8236,23.8737,23.807,23.8737,153200.0
2010-11-05 10:30:00,28.62,28.68,28.61,28.67,254200.0,23.8737,23.9237,23.8653,23.9154,254200.0
2010-11-05 11:00:00,28.66,28.67,28.64,28.65,207600.0,23.9071,23.9154,23.8904,23.8987,207600.0
2010-11-05 11:30:00,28.65,28.67,28.6,28.6,138900.0,23.8987,23.9154,23.857,23.857,138900.0
2010-11-05 12:00:00,28.6,28.62,28.58,28.62,111700.0,23.857,23.8737,23.8403,23.8737,111700.0
2010-11-05 12:30:00,28.6,28.66,28.59,28.64,110900.0,23.857,23.9071,23.8487,23.8904,110900.0
2010-11-05 13:00:00,28.64,28.71,28.64,28.71,220600.0,23.8904,23.9488,23.8904,23.9488,220600.0
2010-11-05 13:30:00,28.7,28.72,28.69,28.7,173700.0,23.9404,23.9571,23.9321,23.9404,173700.0
2010-11-05 14:00:00,28.69,28.7,28.62,28.63,99300.0,23.9321,23.9404,23.8737,23.882,99300.0
2010-11-05 14:30:00,28.63,28.66,28.63,28.66,43900.0,23.882,23.9071,23.882,23.9071,43900.0
2010-11-05 15:00:00,28.65,28.67,28.63,28.64,196400.0,23.8987,23.9154,23.882,23.8904,196400.0
2010-11-05 15:30:00,28.64,28.71,28.64,28.7,206100.0,23.8904,23.9488,23.8904,23.9404,206100.0
2010-11-08 09:30:00,28.23,28.25,28.16,28.19,401500.0,23.5484,23.565,23.49,23.515,401500.0
2010-11-08 10:00:00,28.19,28.27,28.17,28.27,305000.0,23.515,23.5817,23.4983,23.5817,305000.0
2010-11-08 10:30:00,28.27,28.31,28.25,28.26,155400.0,23.5817,23.6151,23.565,23.5734,155400.0
2010-11-08 11:00:00,28.26,28.32,28.23,28.3,235900.0,23.5734,23.6234,23.5484,23.6068,235900.0
2010-11-08 11:30:00,28.3,28.34,28.28,28.32,176700.0,23.6068,23.6401,23.5901,23.6234,176700.0
2010-11-08 12:00:00,28.33,28.38,28.3,28.32,111000.0,23.6318,23.6735,23.6068,23.6234,111000.0
2010-11-08 12:30:00,28.32,28.33,28.29,28.3,55800.0,23.6234,23.6318,23.5984,23.6068,55800.0
2010-11-08 13:00:00,28.3,28.32,28.29,28.3,76300.0,23.6068,23.6234,23.5984,23.6068,76300.0
2010-11-08 13:30:00,28.31,28.34,28.3,28.34,122900.0,23.6151,23.6401,23.6068,23.6401,122900.0
2010-11-08 14:00:00,28.32,28.34,28.3,28.33,87800.0,23.6234,23.6401,23.6068,23.6318,87800.0
2010-11-08 14:30:00,28.32,28.33,28.27,28.27,119500.0,23.6234,23.6318,23.5817,23.5817,119500.0
2010-11-08 15:00:00,28.28,28.33,28.28,28.3,111900.0,23.5901,23.6318,23.5901,23.6068,111900.0
2010-11-08 15:30:00,28.3,28.34,28.26,28.28,273600.0,23.6068,23.6401,23.5734,23.5901,273600.0
2010-11-09 09:30:00,28.37,28.45,28.36,28.43,324300.0,23.6651,23.7319,23.6568,23.7152,324300.0
2010-11-09 10:00:00,28.43,28.46,28.41,28.44,167800.0,23.7152,23.7402,23.6985,23.7235,167800.0
2010-11-09 10:30:00,28.44,28.44,28.37,28.4,129300.0,23.7235,23.7235,23.6651,23.6902,129300.0
2010-11-09 11:00:00,28.4,28.4,28.34,28.36,111300.0,23.6902,23.6902,23.6401,23.6568,111300.0
2010-11-09 11:30:00,28.37,28.37,28.28,28.28,77200.0,23.6651,23.6651,23.5901,23.5901,77200.0
2010-11-09 12:00:00,28.28,28.31,28.27,28.27,71800.0,23.5901,23.6151,23.5817,23.5817,71800.0
2010-11-09 12:30:00,28.28,28.3,28.26,28.26,49300.0,23.5901,23.6068,23.5734,23.5734,49300.0
2010-11-09 13:00:00,28.26,28.31,28.23,28.25,71600.0,23.5734,23.6151,23.5484,23.565,71600.0
2010-11-09 13:30:00,28.24,28.25,28.16,28.2,72100.0,23.5567,23.565,23.49,23.5233,72100.0
2010-11-09 14:00:00,28.2,28.24,28.17,28.18,61500.0,23.5233,23.5567,23.4983,23.5067,61500.0
2010-11-09 14:30:00,28.19,28.22,28.16,28.17,77300.0,23.515,23.54,23.49,23.4983,77300.0
2010-11-09 15:00:00,28.17,28.18,28.09,28.11,145100.0,23.4983,23.5067,23.4316,23.4483,145100.0
2010-11-09 15:30:00,28.1,28.1,27.97,28.09,246200.0,23.4399,23.4399,23.3315,23.4316,246200.0
2010-11-10 09:30:00,28.25,28.3,28.09,28.1,439600.0,23.565,23.6068,23.4316,23.4399,439600.0
2010-11-10 10:00:00,28.11,28.16,28.0,28.01,596300.0,23.4483,23.49,23.3565,23.3648,596300.0
2010-11-10 10:30:00,28.01,28.07,28.01,28.03,202400.0,23.3648,23.4149,23.3648,23.3815,202400.0
2010-11-10 11:00:00,28.04,28.06,28.0,28.05,107800.0,23.3899,23.4066,23.3565,23.3982,107800.0
2010-11-10 11:30:00,28.06,28.14,28.06,28.14,73500.0,23.4066,23.4733,23.4066,23.4733,73500.0
2010-11-10 12:00:00,28.13,28.15,28.08,28.11,61600.0,23.4649,23.4816,23.4232,23.4483,61600.0
2010-11-10 12:30:00,28.11,28.15,28.1,28.14,75900.0,23.4483,23.4816,23.4399,23.4733,75900.0
2010-11-10 13:00:00,28.13,28.22,28.08,28.2,101100.0,23.4649,23.54,23.4232,23.5233,101100.0
2010-11-10 13:30:00,28.2,28.23,28.18,28.2,88400.0,23.5233,23.5484,23.5067,23.5233,88400.0
2010-11-10 14:00:00,28.2,28.26,28.19,28.26,115000.0,23.5233,23.5734,23.515,23.5734,115000.0
2010-11-10 14:30:00,28.26,28.29,28.22,28.29,139100.0,23.5734,23.5984,23.54,23.5984,139100.0
2010-11-10 15:00:00,28.28,28.28,28.21,28.26,89900.0,23.5901,23.5901,23.5317,23.5734,89900.0
2010-11-10 15:30:00,28.26,28.27,28.22,28.22,248100.0,23.5734,23.5817,23.54,23.54,248100.0
2010-11-11 09:30:00,27.9,27.93,27.7,27.74,266200.0,23.2731,23.2981,23.1063,23.1396,266200.0
2010-11-11 10:00:00,27.74,27.8,27.73,27.75,157000.0,23.1396,23.1897,23.1313,23.148,157000.0
2010-11-11 10:30:00,27.76,27.76,27.66,27.69,654900.0,23.1563,23.1563,23.0729,23.0979,654900.0
2010-11-11 11:00:00,27.7,27.72,27.66,27.67,268500.0,23.1063,23.1229,23.0729,23.0812,268500.0
2010-11-11 11:30:00,27.67,27.74,27.66,27.67,434800.0,23.0812,23.1396,23.0729,23.0812,434800.0
2010-11-11 12:00:00,27.67,27.74,27.66,27.7,135400.0,23.0812,23.1396,23.0729,23.1063,135400.0
2010-11-11 12:30:00,27.71,27.73,27.67,27.67,50900.0,23.1146,23.1313,23.0812,23.0812,50900.0
2010-11-11 13:00:00,27.68,27.7,27.66,27.68,49300.0,23.0896,23.1063,23.0729,23.0896,49300.0
2010-11-11 13:30:00,27.68,27.73,27.65,27.71,674900.0,23.0896,23.1313,23.0645,23.1146,674900.0
2010-11-11 14:00:00,27.71,27.74,27.69,27.71,266200.0,23.1146,23.1396,23.0979,23.1146,266200.0
2010-11-11 14:30:00,27.71,27.75,27.7,27.71,207400.0,23.1146,23.148,23.1063,23.1146,207400.0
2010-11-11 15:00:00,27.71,27.72,27.67,27.69,138000.0,23.1146,23.1229,23.0812,23.0979,138000.0
2010-11-11 15:30:00,27.69,27.72,27.67,27.71,201200.0,23.0979,23.1229,23.0812,23.1146,201200.0
2010-11-12 09:30:00,27.14,27.19,26.99,27.18,505000.0,22.6391,22.6808,22.514,22.6725,505000.0
2010-11-12 10:00:00,27.17,27.21,27.12,27.12,166200.0,22.6642,22.6975,22.6224,22.6224,166200.0
2010-11-12 10:30:00,27.11,27.11,26.98,26.99,145900.0,22.6141,22.6141,22.5057,22.514,145900.0
2010-11-12 11:00:00,26.99,27.01,26.95,27.0,242200.0,22.514,22.5307,22.4806,22.5223,242200.0
2010-11-12 11:30:00,27.0,27.02,26.93,26.95,121500.0,22.5223,22.539,22.464,22.4806,121500.0
2010-11-12 12:00:00,26.94,26.96,26.8,26.8,106100.0,22.4723,22.489,22.3555,22.3555,106100.0
2010-11-12 12:30:00,26.8,26.8,26.7,26.72,370200.0,22.3555,22.3555,22.2721,22.2888,370200.0
2010-11-12 13:00:00,26.71,26.72,26.65,26.7,328600.0,22.2804,22.2888,22.2304,22.2721,328600.0
2010-11-12 13:30:00,26.7,26.75,26.68,26.68,201400.0,22.2721,22.3138,22.2554,22.2554,201400.0
2010-11-12 14:00:00,26.69,26.72,26.67,26.71,117800.0,22.2638,22.2888,22.2471,22.2804,117800.0
2010-11-12 14:30:00,26.71,26.75,26.68,26.73,139400.0,22.2804,22.3138,22.2554,22.2971,139400.0
2010-11-12 15:00:00,26.74,26.76,26.72,26.73,237600.0,22.3055,22.3221,22.2888,22.2971,237600.0
2010-11-12 15:30:00,26.74,26.79,26.72,26.74,267300.0,22.3055,22.3472,22.2888,22.3055,267300.0
2010-11-15 09:30:00,27.02,27.02,26.84,26.85,183800.0,22.539,22.539,22.3889,22.3972,183800.0
2010-11-15 10:00:00,26.84,26.85,26.8,26.83,133800.0,22.3889,22.3972,22.3555,22.3805,133800.0
2010-11-15 10:30:00,26.83,26.85,26.8,26.8,117400.0,22.3805,22.3972,22.3555,22.3555,117400.0
2010-11-15 11:00:00,26.8,26.82,26.78,26.82,151800.0,22.3555,22.3722,22.3388,22.3722,151800.0
2010-11-15 11:30:00,26.82,26.9,26.82,26.9,120800.0,22.3722,22.4389,22.3722,22.4389,120800.0
2010-11-15 12:00:00,26.9,26.91,26.86,26.87,85800.0,22.4389,22.4473,22.4056,22.4139,85800.0
2010-11-15 12:30:00,26.86,26.88,26.86,26.86,58900.0,22.4056,22.4222,22.4056,22.4056,58900.0
2010-11-15 13:00:00,26.85,26.86,26.81,26.85,26300.0,22.3972,22.4056,22.3639,22.3972,26300.0
2010-11-15 13:30:00,26.85,26.87,26.84,26.84,96400.0,22.3972,22.4139,22.3889,22.3889,96400.0
2010-11-15 14:00:00,26.83,26.84,26.78,26.79,41100.0,22.3805,22.3889,22.3388,22.3472,41100.0
2010-11-15 14:30:00,26.78,26.81,26.77,26.77,152900.0,22.3388,22.3639,22.3305,22.3305,152900.0
2010-11-15 15:00:00,26.77,26.8,26.7,26.73,186700.0,22.3305,22.3555,22.2721,22.2971,186700.0
2010-11-15 15:30:00,26.73,26.76,26.71,26.74,384600.0,22.2971,22.3221,22.2804,22.3055,384600.0
2010-11-16 09:30:00,26.2,26.24,25.98,26.02,610900.0,21.855,21.8884,21.6715,21.7049,610900.0
2010-11-16 10:00:00,26.02,26.06,25.97,26.01,335400.0,21.7049,21.7382,21.6632,21.6965,335400.0
2010-11-16 10:30:00,26.0,26.01,25.9,25.93,246800.0,21.6882,21.6965,21.6048,21.6298,246800.0
2010-11-16 11:00:00,25.92,25.92,25.81,25.84,491100.0,21.6215,21.6215,21.5297,21.5547,491100.0
2010-11-16 11:30:00,25.84,25.85,25.74,25.76,291500.0,21.5547,21.5631,21.4713,21.488,291500.0
2010-11-16 12:00:00,25.77,25.77,25.68,25.75,454100.0,21.4963,21.4963,21.4213,21.4796,454100.0
2010-11-16 12:30:00,25.74,25.74,25.71,25.74,240500.0,21.4713,21.4713,21.4463,21.4713,240500.0
2010-11-16 13:00:00,25.73,25.74,25.7,25.74,174800.0,21.463,21.4713,21.4379,21.4713,174800.0
2010-11-16 13:30:00,25.73,25.78,25.72,25.78,173600.0,21.463,21.5047,21.4546,21.5047,173600.0
2010-11-16 14:00:00,25.78,25.78,25.7,25.71,211200.0,21.5047,21.5047,21.4379,21.4463,211200.0
2010-11-16 14:30:00,25.71,25.71,25.66,25.71,132600.0,21.4463,21.4463,21.4046,21.4463,132600.0
2010-11-16 15:00:00,25.72,25.77,25.71,25.72,283300.0,21.4546,21.4963,21.4463,21.4546,283300.0
2010-11-16 15:30:00,25.72,25.75,25.68,25.73,439500.0,21.4546,21.4796,21.4213,21.463,439500.0
2010-11-17 09:30:00,25.86,25.91,25.81,25.86,229300.0,21.5714,21.6131,21.5297,21.5714,229300.0
2010-11-17 10:00:00,25.85,25.94,25.85,25.93,92400.0,21.5631,21.6381,21.5631,21.6298,92400.0
2010-11-17 10:30:00,25.93,25.94,25.87,25.88,148400.0,21.6298,21.6381,21.5797,21.5881,148400.0
2010-11-17 11:00:00,25.88,25.95,25.87,25.95,73200.0,21.5881,21.6465,21.5797,21.6465,73200.0
2010-11-17 11:30:00,25.95,25.98,25.92,25.95,85300.0,21.6465,21.6715,21.6215,21.6465,85300.0
2010-11-17 12:00:00,25.96,25.97,25.94,25.95,53300.0,21.6548,21.6632,21.6381,21.6465,53300.0
2010-11-17 12:30:00,25.94,25.96,25.93,25.94,83000.0,21.6381,21.6548,21.6298,21.6381,83000.0
2010-11-17 13:00:00,25.94,25.99,25.92,25.99,42100.0,21.6381,21.6798,21.6215,21.6798,42100.0
2010-11-17 13:30:00,25.99,26.0,25.94,25.98,42400.0,21.6798,21.6882,21.6381,21.6715,42400.0
2010-11-17 14:00:00,25.98,25.99,25.95,25.96,58100.0,21.6715,21.6798,21.6465,21.6548,58100.0
2010-11-17 14:30:00,25.96,25.99,25.95,25.96,54700.0,21.6548,21.6798,21.6465,21.6548,54700.0
2010-11-17 15:00:00,25.96,25.97,25.86,25.87,93400.0,21.6548,21.6632,21.5714,21.5797,93400.0
2010-11-17 15:30:00,25.87,25.94,25.87,25.91,131700.0,21.5797,21.6381,21.5797,21.6131,131700.0
2010-11-18 09:30:00,26.35,26.36,26.26,26.31,409000.0,21.9801,21.9885,21.9051,21.9468,409000.0
2010-11-18 10:00:00,26.32,26.42,26.29,26.41,575300.0,21.9551,22.0385,21.9301,22.0302,575300.0
2010-11-18 10:30:00,26.41,26.44,26.39,26.42,149900.0,22.0302,22.0552,22.0135,22.0385,149900.0
2010-11-18 11:00:00,26.42,26.45,26.38,26.41,93200.0,22.0385,22.0636,22.0052,22.0302,93200.0
2010-11-18 11:30:00,26.42,26.42,26.38,26.39,119000.0,22.0385,22.0385,22.0052,22.0135,119000.0
2010-11-18 12:00:00,26.39,26.4,26.38,26.4,106000.0,22.0135,22.0218,22.0052,22.0218,106000.0
2010-11-18 12:30:00,26.4,26.41,26.39,26.41,52600.0,22.0218,22.0302,22.0135,22.0302,52600.0
2010-11-18 13:00:00,26.42,26.47,26.39,26.46,163400.0,22.0385,22.0802,22.0135,22.0719,163400.0
2010-11-18 13:30:00,26.46,26.47,26.44,26.44,77400.0,22.0719,22.0802,22.0552,22.0552,77400.0
2010-11-18 14:00:00,26.44,26.46,26.42,26.43,112000.0,22.0552,22.0719,22.0385,22.0469,112000.0
2010-11-18 14:30:00,26.42,26.44,26.39,26.41,193700.0,22.0385,22.0552,22.0135,22.0302,193700.0
2010-11-18 15:00:00,26.4,26.45,26.4,26.42,234900.0,22.0218,22.0636,22.0218,22.0385,234900.0
2010-11-18 15:30:00,26.42,26.43,26.34,26.35,192500.0,22.0385,22.0469,21.9718,21.9801,192500.0
2010-11-19 09:30:00,25.7,25.73,25.55,25.6,287800.0,21.4379,21.463,21.3128,21.3545,287800.0
2010-11-19 10:00:00,25.59,25.6,25.53,25.58,119700.0,21.3462,21.3545,21.2961,21.3378,119700.0
2010-11-19 10:30:00,25.58,25.65,25.57,25.63,179300.0,21.3378,21.3962,21.3295,21.3795,179300.0
2010-11-19 11:00:00,25.63,25.68,25.62,25.66,227100.0,21.3795,21.4213,21.3712,21.4046,227100.0
2010-11-19 11:30:00,25.67,25.7,25.67,25.69,110400.0,21.4129,21.4379,21.4129,21.4296,110400.0
2010-11-19 12:00:00,25.68,25.7,25.68,25.7,57300.0,21.4213,21.4379,21.4213,21.4379,57300.0
2010-11-19 12:30:00,25.69,25.73,25.68,25.73,43800.0,21.4296,21.463,21.4213,21.463,43800.0
2010-11-19 13:00:00,25.73,25.75,25.72,25.72,44600.0,21.463,21.4796,21.4546,21.4546,44600.0
2010-11-19 13:30:00,25.73,25.75,25.72,25.75,73900.0,21.463,21.4796,21.4546,21.4796,73900.0
2010-11-19 14:00:00,25.75,25.78,25.74,25.77,114200.0,21.4796,21.5047,21.4713,21.4963,114200.0
2010-11-19 14:30:00,25.77,25.8,25.75,25.78,121600.0,21.4963,21.5214,21.4796,21.5047,121600.0
2010-11-19 15:00:00,25.78,25.78,25.75,25.77,101400.0,21.5047,21.5047,21.4796,21.4963,101400.0
2010-11-19 15:30:00,25.77,25.83,25.74,25.82,459900.0,21.4963,21.5464,21.4713,21.538,459900.0
2010-11-22 09:30:00,25.82,26.02,25.78,26.01,267100.0,21.538,21.7049,21.5047,21.6965,267100.0
2010-11-22 10:00:00,26.01,26.03,25.95,25.96,132000.0,21.6965,21.7132,21.6465,21.6548,132000.0
2010-11-22 10:30:00,25.96,25.96,25.87,25.87,161100.0,21.6548,21.6548,21.5797,21.5797,161100.0
2010-11-22 11:00:00,25.88,25.88,25.83,25.85,137900.0,21.5881,21.5881,21.5464,21.5631,137900.0
2010-11-22 11:30:00,25.86,25.86,25.83,25.85,52900.0,21.5714,21.5714,21.5464,21.5631,52900.0
2010-11-22 12:00:00,25.85,25.86,25.75,25.76,74300.0,21.5631,21.5714,21.4796,21.488,74300.0
2010-11-22 12:30:00,25.76,25.78,25.73,25.78,52100.0,21.488,21.5047,21.463,21.5047,52100.0
2010-11-22 13:00:00,25.78,25.81,25.76,25.8,40000.0,21.5047,21.5297,21.488,21.5214,40000.0
2010-11-22 13:30:00,25.8,25.87,25.8,25.86,34400.0,21.5214,21.5797,21.5214,21.5714,34400.0
2010-11-22 14:00:00,25.85,25.88,25.84,25.85,42800.0,21.5631,21.5881,21.5547,21.5631,42800.0
2010-11-22 14:30:00,25.86,25.93,25.85,25.93,89300.0,21.5714,21.6298,21.5631,21.6298,89300.0
2010-11-22 15:00:00,25.92,25.94,25.88,25.9,91200.0,21.6215,21.6381,21.5881,21.6048,91200.0
2010-11-22 15:30:00,25.9,25.98,25.88,25.97,191400.0,21.6048,21.6715,21.5881,21.6632,191400.0
2010-11-23 09:30:00,25.53,25.53,25.31,25.31,445900.0,21.2961,21.2961,21.1126,21.1126,445900.0
2010-11-23 10:00:00,25.32,25.34,25.29,25.33,96300.0,21.121,21.1376,21.0959,21.1293,96300.0
2010-11-23 10:30:00,25.33,25.37,25.31,25.37,162000.0,21.1293,21.1627,21.1126,21.1627,162000.0
2010-11-23 11:00:00,25.36,25.37,25.25,25.25,216500.0,21.1543,21.1627,21.0626,21.0626,216500.0
2010-11-23 11:30:00,25.25,25.26,25.2,25.25,154700.0,21.0626,21.0709,21.0209,21.0626,154700.0
2010-11-23 12:00:00,25.24,25.25,25.2,25.23,223800.0,21.0542,21.0626,21.0209,21.0459,223800.0
2010-11-23 12:30:00,25.24,25.25,25.21,25.23,178900.0,21.0542,21.0626,21.0292,21.0459,178900.0
2010-11-23 13:00:00,25.24,25.29,25.24,25.29,93000.0,21.0542,21.0959,21.0542,21.0959,93000.0
2010-11-23 13:30:00,25.3,25.3,25.24,25.25,35500.0,21.1043,21.1043,21.0542,21.0626,35500.0
2010-11-23 14:00:00,25.25,25.28,25.2,25.21,71100.0,21.0626,21.0876,21.0209,21.0292,71100.0
2010-11-23 14:30:00,25.22,25.26,25.2,25.24,178300.0,21.0375,21.0709,21.0209,21.0542,178300.0
2010-11-23 15:00:00,25.24,25.29,25.23,25.24,124700.0,21.0542,21.0959,21.0459,21.0542,124700.0
2010-11-23 15:30:00,25.24,25.27,25.22,25.23,216800.0,21.0542,21.0792,21.0375,21.0459,216800.0
2010-11-24 09:30:00,25.18,25.28,25.15,25.25,344500.0,21.0042,21.0876,20.9791,21.0626,344500.0
2010-11-24 10:00:00,25.25,25.32,25.2,25.29,162300.0,21.0626,21.121,21.0209,21.0959,162300.0
2010-11-24 10:30:00,25.29,25.34,25.27,25.3,235700.0,21.0959,21.1376,21.0792,21.1043,235700.0
2010-11-24 11:00:00,25.29,25.31,25.26,25.27,141600.0,21.0959,21.1126,21.0709,21.0792,141600.0
2010-11-24 11:30:00,25.27,25.3,25.26,25.28,319300.0,21.0792,21.1043,21.0709,21.0876,319300.0
2010-11-24 12:00:00,25.28,25.32,25.28,25.32,153600.0,21.0876,21.121,21.0876,21.121,153600.0
2010-11-24 12:30:00,25.32,25.34,25.29,25.34,178400.0,21.121,21.1376,21.0959,21.1376,178400.0
2010-11-24 13:00:00,25.33,25.35,25.3,25.33,198300.0,21.1293,21.146,21.1043,21.1293,198300.0
2010-11-24 13:30:00,25.34,25.37,25.33,25.35,267300.0,21.1376,21.1627,21.1293,21.146,267300.0
2010-11-24 14:00:00,25.36,25.37,25.32,25.35,118400.0,21.1543,21.1627,21.121,21.146,118400.0
2010-11-24 14:30:00,25.35,25.37,25.33,25.37,121200.0,21.146,21.1627,21.1293,21.1627,121200.0
2010-11-24 15:00:00,25.36,25.38,25.34,25.37,88000.0,21.1543,21.171,21.1376,21.1627,88000.0
2010-11-24 15:30:00,25.37,25.42,25.34,25.42,147300.0,21.1627,21.2044,21.1376,21.2044,147300.0
2010-11-26 09:30:00,24.48,24.58,24.28,24.56,957800.0,20.4203,20.5037,20.2534,20.487,957800.0
2010-11-26 10:00:00,24.57,24.69,24.57,24.65,778700.0,20.4953,20.5954,20.4953,20.5621,778700.0
2010-11-26 10:30:00,24.65,24.71,24.62,24.66,354200.0,20.5621,20.6121,20.537,20.5704,354200.0
2010-11-26 11:00:00,24.65,24.66,24.6,24.62,190600.0,20.5621,20.5704,20.5204,20.537,190600.0
2010-11-26 11:30:00,24.62,24.64,24.54,24.56,358700.0,20.537,20.5537,20.4703,20.487,358700.0
2010-11-26 12:00:00,24.55,24.63,24.53,24.63,96900.0,20.4787,20.5454,20.462,20.5454,96900.0
2010-11-26 12:30:00,24.63,24.65,24.59,24.59,233400.0,20.5454,20.5621,20.512,20.512,233400.0
2010-11-29 09:30:00,24.56,24.66,24.48,24.52,478300.0,20.487,20.5704,20.4203,20.4536,478300.0
2010-11-29 10:00:00,24.51,24.52,24.43,24.46,224700.0,20.4453,20.4536,20.3786,20.4036,224700.0
2010-11-29 10:30:00,24.45,24.52,24.45,24.47,159900.0,20.3952,20.4536,20.3952,20.4119,159900.0
2010-11-29 11:00:00,24.47,24.57,24.46,24.55,240800.0,20.4119,20.4953,20.4036,20.4787,240800.0
2010-11-29 11:30:00,24.56,24.56,24.47,24.51,323500.0,20.487,20.487,20.4119,20.4453,323500.0
2010-11-29 12:00:00,24.5,24.65,24.5,24.61,500500.0,20.4369,20.5621,20.4369,20.5287,500500.0
2010-11-29 12:30:00,24.61,24.64,24.59,24.63,365000.0,20.5287,20.5537,20.512,20.5454,365000.0
2010-11-29 13:00:00,24.63,24.65,24.6,24.6,257400.0,20.5454,20.5621,20.5204,20.5204,257400.0
2010-11-29 13:30:00,24.6,24.6,24.54,24.56,143600.0,20.5204,20.5204,20.4703,20.487,143600.0
2010-11-29 14:00:00,24.56,24.63,24.55,24.63,97600.0,20.487,20.5454,20.4787,20.5454,97600.0
2010-11-29 14:30:00,24.64,24.76,24.64,24.75,644700.0,20.5537,20.6538,20.5537,20.6455,644700.0
2010-11-29 15:00:00,24.75,24.8,24.73,24.78,285400.0,20.6455,20.6872,20.6288,20.6705,285400.0
2010-11-29 15:30:00,24.78,24.89,24.76,24.86,1269500.0,20.6705,20.7623,20.6538,20.7372,1269500.0
2010-11-30 09:30:00,24.8,24.88,24.72,24.81,562400.0,20.6872,20.7539,20.6205,20.6955,562400.0
2010-11-30 10:00:00,24.82,24.92,24.79,24.91,353100.0,20.7039,20.7873,20.6788,20.7789,353100.0
2010-11-30 10:30:00,24.92,24.92,24.79,24.85,111300.0,20.7873,20.7873,20.6788,20.7289,111300.0
2010-11-30 11:00:00,24.85,24.89,24.82,24.87,73500.0,20.7289,20.7623,20.7039,20.7456,73500.0
2010-11-30 11:30:00,24.86,24.91,24.81,24.91,113100.0,20.7372,20.7789,20.6955,20.7789,113100.0
2010-11-30 12:00:00,24.91,24.92,24.89,24.9,33600.0,20.7789,20.7873,20.7623,20.7706,33600.0
2010-11-30 12:30:00,24.91,24.94,24.88,24.94,80000.0,20.7789,20.804,20.7539,20.804,80000.0
2010-11-30 13:00:00,24.94,25.04,24.94,25.0,99300.0,20.804,20.8874,20.804,20.854,99300.0
2010-11-30 13:30:00,25.01,25.03,24.97,24.99,109800.0,20.8624,20.879,20.829,20.8457,109800.0
2010-11-30 14:00:00,24.99,25.04,24.96,24.97,84900.0,20.8457,20.8874,20.8207,20.829,84900.0
2010-11-30 14:30:00,24.98,25.0,24.92,24.96,149900.0,20.8373,20.854,20.7873,20.8207,149900.0
2010-11-30 15:00:00,24.96,24.99,24.92,24.92,188300.0,20.8207,20.8457,20.7873,20.7873,188300.0
2010-11-30 15:30:00,24.93,24.93,24.82,24.88,612000.0,20.7956,20.7956,20.7039,20.7539,612000.0
2010-12-01 09:30:00,25.81,25.83,25.72,25.81,536200.0,21.5297,21.5464,21.4546,21.5297,536200.0
2010-12-01 10:00:00,25.81,25.81,25.75,25.76,273400.0,21.5297,21.5297,21.4796,21.488,273400.0
2010-12-01 10:30:00,25.76,25.78,25.74,25.75,193600.0,21.488,21.5047,21.4713,21.4796,193600.0
2010-12-01 11:00:00,25.76,25.78,25.74,25.74,133700.0,21.488,21.5047,21.4713,21.4713,133700.0
2010-12-01 11:30:00,25.75,25.87,25.74,25.87,228300.0,21.4796,21.5797,21.4713,21.5797,228300.0
2010-12-01 12:00:00,25.87,25.88,25.8,25.81,61200.0,21.5797,21.5881,21.5214,21.5297,61200.0
2010-12-01 12:30:00,25.82,25.86,25.82,25.84,90900.0,21.538,21.5714,21.538,21.5547,90900.0
2010-12-01 13:00:00,25.84,25.88,25.82,25.84,144600.0,21.5547,21.5881,21.538,21.5547,144600.0
2010-12-01 13:30:00,25.84,25.86,25.83,25.86,54100.0,21.5547,21.5714,21.5464,21.5714,54100.0
2010-12-01 14:00:00,25.86,25.89,25.85,25.88,75600.0,21.5714,21.5964,21.5631,21.5881,75600.0
2010-12-01 14:30:00,25.88,25.91,25.88,25.9,141800.0,21.5881,21.6131,21.5881,21.6048,141800.0
2010-12-01 15:00:00,25.91,25.91,25.85,25.86,174100.0,21.6131,21.6131,21.5631,21.5714,174100.0
2010-12-01 15:30:00,25.85,25.87,25.81,25.83,362900.0,21.5631,21.5797,21.5297,21.5464,362900.0
2010-12-02 09:30:00,25.95,26.11,25.9,26.1,359500.0,21.6465,21.7799,21.6048,21.7716,359500.0
2010-12-02 10:00:00,26.11,26.15,26.09,26.13,193700.0,21.7799,21.8133,21.7633,21.7966,193700.0
2010-12-02 10:30:00,26.13,26.17,26.12,26.17,161800.0,21.7966,21.83,21.7883,21.83,161800.0
2010-12-02 11:00:00,26.17,26.22,26.17,26.21,152600.0,21.83,21.8717,21.83,21.8634,152600.0
2010-12-02 11:30:00,26.21,26.26,26.18,26.24,393300.0,21.8634,21.9051,21.8383,21.8884,393300.0
2010-12-02 12:00:00,26.23,26.25,26.21,26.23,123800.0,21.88,21.8967,21.8634,21.88,123800.0
2010-12-02 12:30:00,26.22,26.26,26.22,26.22,96000.0,21.8717,21.9051,21.8717,21.8717,96000.0
2010-12-02 13:00:00,26.22,26.25,26.15,26.16,675400.0,21.8717,21.8967,21.8133,21.8216,675400.0
2010-12-02 13:30:00,26.15,26.21,26.15,26.17,235200.0,21.8133,21.8634,21.8133,21.83,235200.0
2010-12-02 14:00:00,26.17,26.21,26.17,26.21,145000.0,21.83,21.8634,21.83,21.8634,145000.0
2010-12-02 14:30:00,26.21,26.21,26.18,26.19,140300.0,21.8634,21.8634,21.8383,21.8467,140300.0
2010-12-02 15:00:00,26.18,26.19,26.14,26.17,311200.0,21.8383,21.8467,21.805,21.83,311200.0
2010-12-02 15:30:00,26.16,26.19,26.15,26.19,350700.0,21.8216,21.8467,21.8133,21.8467,350700.0
2010-12-03 09:30:00,25.92,26.02,25.86,26.02,246700.0,21.6215,21.7049,21.5714,21.7049,246700.0
2010-12-03 10:00:00,26.01,26.03,25.96,25.97,112400.0,21.6965,21.7132,21.6548,21.6632,112400.0
2010-12-03 10:30:00,25.98,26.03,25.97,26.02,351100.0,21.6715,21.7132,21.6632,21.7049,351100.0
2010-12-03 11:00:00,26.02,26.02,25.97,25.98,100300.0,21.7049,21.7049,21.6632,21.6715,100300.0
2010-12-03 11:30:00,25.98,26.05,25.98,26.0,205600.0,21.6715,21.7299,21.6715,21.6882,205600.0
2010-12-03 12:00:00,26.0,26.02,25.99,26.0,82300.0,21.6882,21.7049,21.6798,21.6882,82300.0
2010-12-03 12:30:00,26.01,26.02,26.0,26.01,63900.0,21.6965,21.7049,21.6882,21.6965,63900.0
2010-12-03 13:00:00,26.02,26.04,26.01,26.02,76500.0,21.7049,21.7216,21.6965,21.7049,76500.0
2010-12-03 13:30:00,26.02,26.04,26.01,26.04,41500.0,21.7049,21.7216,21.6965,21.7216,41500.0
2010-12-03 14:00:00,26.03,26.04,26.02,26.02,68500.0,21.7132,21.7216,21.7049,21.7049,68500.0
2010-12-03 14:30:00,26.01,26.04,26.01,26.02,119800.0,21.6965,21.7216,21.6965,21.7049,119800.0
2010-12-03 15:00:00,26.02,26.06,26.02,26.05,156900.0,21.7049,21.7382,21.7049,21.7299,156900.0
2010-12-03 15:30:00,26.05,26.07,26.03,26.03,521300.0,21.7299,21.7466,21.7132,21.7132,521300.0
2010-12-06 09:30:00,26.02,26.02,25.89,25.9,339100.0,21.7049,21.7049,21.5964,21.6048,339100.0
2010-12-06 10:00:00,25.91,25.96,25.9,25.96,70800.0,21.6131,21.6548,21.6048,21.6548,70800.0
2010-12-06 10:30:00,25.95,25.96,25.91,25.92,112800.0,21.6465,21.6548,21.6131,21.6215,112800.0
2010-12-06 11:00:00,25.93,25.95,25.92,25.92,101300.0,21.6298,21.6465,21.6215,21.6215,101300.0
2010-12-06 11:30:00,25.93,25.94,25.91,25.93,95600.0,21.6298,21.6381,21.6131,21.6298,95600.0
2010-12-06 12:00:00,25.93,25.94,25.91,25.91,81400.0,21.6298,21.6381,21.6131,21.6131,81400.0
2010-12-06 12:30:00,25.91,25.95,25.91,25.94,90900.0,21.6131,21.6465,21.6131,21.6381,90900.0
2010-12-06 13:00:00,25.94,25.97,25.93,25.96,113100.0,21.6381,21.6632,21.6298,21.6548,113100.0
2010-12-06 13:30:00,25.96,26.01,25.96,25.99,214700.0,21.6548,21.6965,21.6548,21.6798,214700.0
2010-12-06 14:00:00,26.0,26.02,25.99,25.99,131600.0,21.6882,21.7049,21.6798,21.6798,131600.0
2010-12-06 14:30:00,25.99,26.04,25.99,26.03,239200.0,21.6798,21.7216,21.6798,21.7132,239200.0
2010-12-06 15:00:00,26.03,26.05,26.01,26.03,250400.0,21.7132,21.7299,21.6965,21.7132,250400.0
2010-12-06 15:30:00,26.02,26.05,25.99,26.0,329400.0,21.7049,21.7299,21.6798,21.6882,329400.0
2010-12-07 09:30:00,26.19,26.2,26.15,26.18,444700.0,21.8467,21.855,21.8133,21.8383,444700.0
2010-12-07 10:00:00,26.17,26.19,26.09,26.09,195800.0,21.83,21.8467,21.7633,21.7633,195800.0
2010-12-07 10:30:00,26.09,26.09,26.04,26.05,279200.0,21.7633,21.7633,21.7216,21.7299,279200.0
2010-12-07 11:00:00,26.05,26.05,25.97,25.99,226100.0,21.7299,21.7299,21.6632,21.6798,226100.0
2010-12-07 11:30:00,25.99,26.03,25.98,26.0,120800.0,21.6798,21.7132,21.6715,21.6882,120800.0
2010-12-07 12:00:00,26.0,26.01,25.93,25.96,196600.0,21.6882,21.6965,21.6298,21.6548,196600.0
2010-12-07 12:30:00,25.96,25.99,25.96,25.98,45300.0,21.6548,21.6798,21.6548,21.6715,45300.0
2010-12-07 13:00:00,25.98,25.99,25.97,25.99,46200.0,21.6715,21.6798,21.6632,21.6798,46200.0
2010-12-07 13:30:00,25.99,26.02,25.99,26.01,72400.0,21.6798,21.7049,21.6798,21.6965,72400.0
2010-12-07 14:00:00,26.01,26.02,25.99,26.02,121100.0,21.6965,21.7049,21.6798,21.7049,121100.0
2010-12-07 14:30:00,26.01,26.06,25.96,25.96,142600.0,21.6965,21.7382,21.6548,21.6548,142600.0
2010-12-07 15:00:00,25.96,25.98,25.92,25.94,128600.0,21.6548,21.6715,21.6215,21.6381,128600.0
2010-12-07 15:30:00,25.93,25.97,25.89,25.91,519500.0,21.6298,21.6632,21.5964,21.6131,519500.0
2010-12-08 09:30:00,25.59,25.65,25.51,25.53,254400.0,21.3462,21.3962,21.2794,21.2961,254400.0
2010-12-08 10:00:00,25.52,25.52,25.44,25.51,201200.0,21.2878,21.2878,21.2211,21.2794,201200.0
2010-12-08 10:30:00,25.5,25.5,25.4,25.43,484100.0,21.2711,21.2711,21.1877,21.2127,484100.0
2010-12-08 11:00:00,25.43,25.45,25.41,25.43,471600.0,21.2127,21.2294,21.196,21.2127,471600.0
2010-12-08 11:30:00,25.43,25.51,25.42,25.51,64000.0,21.2127,21.2794,21.2044,21.2794,64000.0
2010-12-08 12:00:00,25.52,25.53,25.45,25.49,175800.0,21.2878,21.2961,21.2294,21.2628,175800.0
2010-12-08 12:30:00,25.49,25.49,25.42,25.42,115500.0,21.2628,21.2628,21.2044,21.2044,115500.0
2010-12-08 13:00:00,25.42,25.48,25.42,25.43,170700.0,21.2044,21.2544,21.2044,21.2127,170700.0
2010-12-08 13:30:00,25.43,25.52,25.43,25.5,54900.0,21.2127,21.2878,21.2127,21.2711,54900.0
2010-12-08 14:00:00,25.51,25.55,25.5,25.54,34200.0,21.2794,21.3128,21.2711,21.3045,34200.0
2010-12-08 14:30:00,25.53,25.57,25.53,25.55,77700.0,21.2961,21.3295,21.2961,21.3128,77700.0
2010-12-08 15:00:00,25.55,25.57,25.53,25.56,77400.0,21.3128,21.3295,21.2961,21.3212,77400.0
2010-12-08 15:30:00,25.55,25.62,25.54,25.61,207300.0,21.3128,21.3712,21.3045,21.3629,207300.0
2010-12-09 09:30:00,24.83,24.86,24.76,24.81,458000.0,20.7122,20.7372,20.6538,20.6955,458000.0
2010-12-09 10:00:00,24.83,24.83,24.64,24.68,403300.0,20.7122,20.7122,20.5537,20.5871,403300.0
2010-12-09 10:30:00,24.68,24.72,24.67,24.68,221300.0,20.5871,20.6205,20.5788,20.5871,221300.0
2010-12-09 11:00:00,24.68,24.69,24.67,24.69,98100.0,20.5871,20.5954,20.5788,20.5954,98100.0
2010-12-09 11:30:00,24.69,24.69,24.65,24.66,160000.0,20.5954,20.5954,20.5621,20.5704,160000.0
2010-12-09 12:00:00,24.66,24.67,24.64,24.64,143800.0,20.5704,20.5788,20.5537,20.5537,143800.0
2010-12-09 12:30:00,24.64,24.66,24.64,24.65,165300.0,20.5537,20.5704,20.5537,20.5621,165300.0
2010-12-09 13:00:00,24.65,24.67,24.65,24.65,168000.0,20.5621,20.5788,20.5621,20.5621,168000.0
2010-12-09 13:30:00,24.65,24.65,24.62,24.63,104600.0,20.5621,20.5621,20.537,20.5454,104600.0
2010-12-09 14:00:00,24.62,24.64,24.59,24.64,262200.0,20.537,20.5537,20.512,20.5537,262200.0
2010-12-09 14:30:00,24.64,24.64,24.61,24.61,206900.0,20.5537,20.5537,20.5287,20.5287,206900.0
2010-12-09 15:00:00,24.62,24.62,24.59,24.6,289000.0,20.537,20.537,20.512,20.5204,289000.0
2010-12-09 15:30:00,24.59,24.68,24.59,24.64,366800.0,20.512,20.5871,20.512,20.5537,366800.0
2010-12-10 09:30:00,25.03,25.1,25.0,25.05,382900.0,20.879,20.9374,20.854,20.8957,382900.0
2010-12-10 10:00:00,25.04,25.04,24.98,25.02,389500.0,20.8874,20.8874,20.8373,20.8707,389500.0
2010-12-10 10:30:00,25.02,25.02,24.96,24.97,190100.0,20.8707,20.8707,20.8207,20.829,190100.0
2010-12-10 11:00:00,24.97,25.01,24.97,24.98,319700.0,20.829,20.8624,20.829,20.8373,319700.0
2010-12-10 11:30:00,24.98,24.98,24.95,24.97,287100.0,20.8373,20.8373,20.8123,20.829,287100.0
2010-12-10 12:00:00,24.98,25.01,24.96,25.0,370100.0,20.8373,20.8624,20.8207,20.854,370100.0
2010-12-10 12:30:00,25.0,25.03,25.0,25.02,83600.0,20.854,20.879,20.854,20.8707,83600.0
2010-12-10 13:00:00,25.01,25.05,25.01,25.05,127200.0,20.8624,20.8957,20.8624,20.8957,127200.0
2010-12-10 13:30:00,25.05,25.07,25.04,25.07,82800.0,20.8957,20.9124,20.8874,20.9124,82800.0
2010-12-10 14:00:00,25.07,25.07,25.0,25.02,220100.0,20.9124,20.9124,20.854,20.8707,220100.0
2010-12-10 14:30:00,25.01,25.06,25.0,25.04,176300.0,20.8624,20.9041,20.854,20.8874,176300.0
2010-12-10 15:00:00,25.04,25.05,25.02,25.02,119200.0,20.8874,20.8957,20.8707,20.8707,119200.0
2010-12-10 15:30:00,25.03,25.08,25.01,25.08,430000.0,20.879,20.9208,20.8624,20.9208,430000.0
2010-12-13 09:30:00,25.42,25.46,25.38,25.44,177800.0,21.2044,21.2377,21.171,21.2211,177800.0
2010-12-13 10:00:00,25.45,25.49,25.45,25.48,96900.0,21.2294,21.2628,21.2294,21.2544,96900.0
2010-12-13 10:30:00,25.49,25.53,25.48,25.51,65600.0,21.2628,21.2961,21.2544,21.2794,65600.0
2010-12-13 11:00:00,25.5,25.52,25.46,25.5,170700.0,21.2711,21.2878,21.2377,21.2711,170700.0
2010-12-13 11:30:00,25.51,25.52,25.49,25.49,99700.0,21.2794,21.2878,21.2628,21.2628,99700.0
2010-12-13 12:00:00,25.5,25.5,25.46,25.47,68900.0,21.2711,21.2711,21.2377,21.2461,68900.0
2010-12-13 12:30:00,25.47,25.49,25.47,25.47,41800.0,21.2461,21.2628,21.2461,21.2461,41800.0
2010-12-13 13:00:00,25.47,25.49,25.46,25.48,42000.0,21.2461,21.2628,21.2377,21.2544,42000.0
2010-12-13 13:30:00,25.47,25.48,25.46,25.48,30800.0,21.2461,21.2544,21.2377,21.2544,30800.0
2010-12-13 14:00:00,25.48,25.49,25.47,25.47,51000.0,21.2544,21.2628,21.2461,21.2461,51000.0
2010-12-13 14:30:00,25.47,25.49,25.46,25.47,97000.0,21.2461,21.2628,21.2377,21.2461,97000.0
2010-12-13 15:00:00,25.47,25.48,25.44,25.44,73400.0,21.2461,21.2544,21.2211,21.2211,73400.0
2010-12-13 15:30:00,25.44,25.45,25.38,25.41,199000.0,21.2211,21.2294,21.171,21.196,199000.0
2010-12-14 09:30:00,25.64,25.69,25.62,25.67,311600.0,21.3879,21.4296,21.3712,21.4129,311600.0
2010-12-14 10:00:00,25.68,25.75,25.68,25.74,82700.0,21.4213,21.4796,21.4213,21.4713,82700.0
2010-12-14 10:30:00,25.73,25.74,25.71,25.71,41100.0,21.463,21.4713,21.4463,21.4463,41100.0
2010-12-14 11:00:00,25.71,25.73,25.7,25.72,48200.0,21.4463,21.463,21.4379,21.4546,48200.0
2010-12-14 11:30:00,25.73,25.76,25.72,25.74,58400.0,21.463,21.488,21.4546,21.4713,58400.0
2010-12-14 12:00:00,25.74,25.75,25.7,25.7,55000.0,21.4713,21.4796,21.4379,21.4379,55000.0
2010-12-14 12:30:00,25.71,25.71,25.69,25.71,95000.0,21.4463,21.4463,21.4296,21.4463,95000.0
2010-12-14 13:00:00,25.71,25.71,25.69,25.71,66400.0,21.4463,21.4463,21.4296,21.4463,66400.0
2010-12-14 13:30:00,25.71,25.71,25.7,25.71,29800.0,21.4463,21.4463,21.4379,21.4463,29800.0
2010-12-14 14:00:00,25.7,25.73,25.68,25.69,55200.0,21.4379,21.463,21.4213,21.4296,55200.0
2010-12-14 14:30:00,25.69,25.73,25.66,25.7,58300.0,21.4296,21.463,21.4046,21.4379,58300.0
2010-12-14 15:00:00,25.7,25.7,25.64,25.64,62100.0,21.4379,21.4379,21.3879,21.3879,62100.0
2010-12-14 15:30:00,25.65,25.66,25.6,25.65,205200.0,21.3962,21.4046,21.3545,21.3962,205200.0
2010-12-15 09:30:00,25.38,25.38,25.22,25.29,596300.0,21.171,21.171,21.0375,21.0959,596300.0
2010-12-15 10:00:00,25.3,25.33,25.29,25.32,119700.0,21.1043,21.1293,21.0959,21.121,119700.0
2010-12-15 10:30:00,25.32,25.35,25.31,25.33,171300.0,21.121,21.146,21.1126,21.1293,171300.0
2010-12-15 11:00:00,25.34,25.34,25.27,25.29,132400.0,21.1376,21.1376,21.0792,21.0959,132400.0
2010-12-15 11:30:00,25.29,25.29,25.26,25.27,117100.0,21.0959,21.0959,21.0709,21.0792,117100.0
2010-12-15 12:00:00,25.28,25.28,25.25,25.26,86300.0,21.0876,21.0876,21.0626,21.0709,86300.0
2010-12-15 12:30:00,25.26,25.27,25.19,25.2,75100.0,21.0709,21.0792,21.0125,21.0209,75100.0
2010-12-15 13:00:00,25.21,25.23,25.2,25.2,99500.0,21.0292,21.0459,21.0209,21.0209,99500.0
2010-12-15 13:30:00,25.2,25.24,25.19,25.2,221700.0,21.0209,21.0542,21.0125,21.0209,221700.0
2010-12-15 14:00:00,25.2,25.22,25.16,25.18,299600.0,21.0209,21.0375,20.9875,21.0042,299600.0
2010-12-15 14:30:00,25.17,25.17,25.12,25.14,123900.0,20.9958,20.9958,20.9541,20.9708,123900.0
2010-12-15 15:00:00,25.13,25.18,25.12,25.16,162600.0,20.9625,21.0042,20.9541,20.9875,162600.0
2010-12-15 15:30:00,25.16,25.19,25.12,25.14,393300.0,20.9875,21.0125,20.9541,20.9708,393300.0
2010-12-16 09:30:00,25.44,25.49,25.37,25.38,345800.0,21.2211,21.2628,21.1627,21.171,345800.0
2010-12-16 10:00:00,25.38,25.47,25.37,25.41,225400.0,21.171,21.2461,21.1627,21.196,225400.0
2010-12-16 10:30:00,25.41,25.42,25.39,25.4,148800.0,21.196,21.2044,21.1793,21.1877,148800.0
2010-12-16 11:00:00,25.4,25.49,25.39,25.47,212500.0,21.1877,21.2628,21.1793,21.2461,212500.0
2010-12-16 11:30:00,25.47,25.48,25.43,25.47,139800.0,21.2461,21.2544,21.2127,21.2461,139800.0
2010-12-16 12:00:00,25.47,25.48,25.45,25.46,17400.0,21.2461,21.2544,21.2294,21.2377,17400.0
2010-12-16 12:30:00,25.46,25.5,25.44,25.48,61000.0,21.2377,21.2711,21.2211,21.2544,61000.0
2010-12-16 13:00:00,25.48,25.51,25.48,25.5,83100.0,21.2544,21.2794,21.2544,21.2711,83100.0
2010-12-16 13:30:00,25.49,25.53,25.48,25.5,155500.0,21.2628,21.2961,21.2544,21.2711,155500.0
2010-12-16 14:00:00,25.51,25.54,25.5,25.5,51000.0,21.2794,21.3045,21.2711,21.2711,51000.0
2010-12-16 14:30:00,25.5,25.5,25.47,25.47,73800.0,21.2711,21.2711,21.2461,21.2461,73800.0
2010-12-16 15:00:00,25.47,25.52,25.47,25.49,76300.0,21.2461,21.2878,21.2461,21.2628,76300.0
2010-12-16 15:30:00,25.5,25.52,25.49,25.49,148900.0,21.2711,21.2878,21.2628,21.2628,148900.0
2010-12-17 09:30:00,25.54,25.54,25.39,25.39,286200.0,21.3045,21.3045,21.1793,21.1793,286200.0
2010-12-17 10:00:00,25.39,25.43,25.35,25.42,185900.0,21.1793,21.2127,21.146,21.2044,185900.0
2010-12-17 10:30:00,25.42,25.43,25.35,25.41,214700.0,21.2044,21.2127,21.146,21.196,214700.0
2010-12-17 11:00:00,25.4,25.42,25.39,25.4,82500.0,21.1877,21.2044,21.1793,21.1877,82500.0
2010-12-17 11:30:00,25.41,25.45,25.4,25.45,195700.0,21.196,21.2294,21.1877,21.2294,195700.0
2010-12-17 12:00:00,25.44,25.47,25.44,25.46,120700.0,21.2211,21.2461,21.2211,21.2377,120700.0
2010-12-17 12:30:00,25.47,25.47,25.46,25.46,18200.0,21.2461,21.2461,21.2377,21.2377,18200.0
2010-12-17 13:00:00,25.46,25.5,25.46,25.49,82000.0,21.2377,21.2711,21.2377,21.2628,82000.0
2010-12-17 13:30:00,25.48,25.51,25.47,25.5,65500.0,21.2544,21.2794,21.2461,21.2711,65500.0
2010-12-17 14:00:00,25.51,25.54,25.5,25.53,89100.0,21.2794,21.3045,21.2711,21.2961,89100.0
2010-12-17 14:30:00,25.53,25.57,25.53,25.56,101200.0,21.2961,21.3295,21.2961,21.3212,101200.0
2010-12-17 15:00:00,25.55,25.57,25.53,25.54,163200.0,21.3128,21.3295,21.2961,21.3045,163200.0
2010-12-17 15:30:00,25.55,25.63,25.53,25.59,408300.0,21.3128,21.3795,21.2961,21.3462,408300.0
2010-12-20 09:30:00,25.52,25.52,25.35,25.36,214200.0,21.2878,21.2878,21.146,21.1543,214200.0
2010-12-20 10:00:00,25.36,25.37,25.27,25.28,242500.0,21.1543,21.1627,21.0792,21.0876,242500.0
2010-12-20 10:30:00,25.28,25.33,25.27,25.32,134900.0,21.0876,21.1293,21.0792,21.121,134900.0
2010-12-20 11:00:00,25.31,25.35,25.3,25.35,118400.0,21.1126,21.146,21.1043,21.146,118400.0
2010-12-20 11:30:00,25.35,25.39,25.35,25.38,77200.0,21.146,21.1793,21.146,21.171,77200.0
2010-12-20 12:00:00,25.38,25.41,25.38,25.41,92900.0,21.171,21.196,21.171,21.196,92900.0
2010-12-20 12:30:00,25.4,25.41,25.38,25.4,29900.0,21.1877,21.196,21.171,21.1877,29900.0
2010-12-20 13:00:00,25.4,25.42,25.4,25.41,23800.0,21.1877,21.2044,21.1877,21.196,23800.0
2010-12-20 13:30:00,25.41,25.43,25.41,25.42,27200.0,21.196,21.2127,21.196,21.2044,27200.0
2010-12-20 14:00:00,25.42,25.49,25.42,25.47,71500.0,21.2044,21.2628,21.2044,21.2461,71500.0
2010-12-20 14:30:00,25.47,25.47,25.45,25.47,51000.0,21.2461,21.2461,21.2294,21.2461,51000.0
2010-12-20 15:00:00,25.45,25.46,25.42,25.44,49400.0,21.2294,21.2377,21.2044,21.2211,49400.0
2010-12-20 15:30:00,25.45,25.48,25.42,25.43,194700.0,21.2294,21.2544,21.2044,21.2127,194700.0
2010-12-21 09:30:00,25.72,25.78,25.72,25.74,266600.0,21.4546,21.5047,21.4546,21.4713,266600.0
2010-12-21 10:00:00,25.74,25.77,25.74,25.77,94000.0,21.4713,21.4963,21.4713,21.4963,94000.0
2010-12-21 10:30:00,25.77,25.78,25.72,25.75,147400.0,21.4963,21.5047,21.4546,21.4796,147400.0
2010-12-21 11:00:00,25.75,25.75,25.74,25.75,77000.0,21.4796,21.4796,21.4713,21.4796,77000.0
2010-12-21 11:30:00,25.75,25.8,25.75,25.8,49600.0,21.4796,21.5214,21.4796,21.5214,49600.0
2010-12-21 12:00:00,25.8,25.81,25.79,25.8,42200.0,21.5214,21.5297,21.513,21.5214,42200.0
2010-12-21 12:30:00,25.8,25.83,25.79,25.82,105900.0,21.5214,21.5464,21.513,21.538,105900.0
2010-12-21 13:00:00,25.83,25.83,25.77,25.78,134000.0,21.5464,21.5464,21.4963,21.5047,134000.0
2010-12-21 13:30:00,25.78,25.8,25.77,25.79,95300.0,21.5047,21.5214,21.4963,21.513,95300.0
2010-12-21 14:00:00,25.78,25.84,25.78,25.83,234900.0,21.5047,21.5547,21.5047,21.5464,234900.0
2010-12-21 14:30:00,25.83,25.85,25.82,25.84,117300.0,21.5464,21.5631,21.538,21.5547,117300.0
2010-12-21 15:00:00,25.85,25.87,25.83,25.85,252900.0,21.5631,21.5797,21.5464,21.5631,252900.0
2010-12-21 15:30:00,25.84,25.88,25.84,25.88,201900.0,21.5547,21.5881,21.5547,21.5881,201900.0
2010-12-22 09:30:00,25.84,25.84,25.79,25.8,97200.0,21.5657,21.5657,21.524,21.5324,97200.0
2010-12-22 10:00:00,25.79,25.8,25.76,25.77,64400.0,21.524,21.5324,21.499,21.5073,64400.0
2010-12-22 10:30:00,25.77,25.8,25.77,25.8,77200.0,21.5073,21.5324,21.5073,21.5324,77200.0
2010-12-22 11:00:00,25.8,25.81,25.78,25.8,104200.0,21.5324,21.5407,21.5157,21.5324,104200.0
2010-12-22 11:30:00,25.8,25.84,25.8,25.83,105300.0,21.5324,21.5657,21.5324,21.5574,105300.0
2010-12-22 12:00:00,25.84,25.86,25.83,25.83,124700.0,21.5657,21.5824,21.5574,21.5574,124700.0
2010-12-22 12:30:00,25.83,25.84,25.82,25.82,46000.0,21.5574,21.5657,21.5491,21.5491,46000.0
2010-12-22 13:00:00,25.82,25.83,25.81,25.81,89400.0,21.5491,21.5574,21.5407,21.5407,89400.0
2010-12-22 13:30:00,25.82,25.85,25.81,25.83,117700.0,21.5491,21.5741,21.5407,21.5574,117700.0
2010-12-22 14:00:00,25.83,25.83,25.82,25.82,46200.0,21.5574,21.5574,21.5491,21.5491,46200.0
2010-12-22 14:30:00,25.82,25.84,25.82,25.84,51200.0,21.5491,21.5657,21.5491,21.5657,51200.0
2010-12-22 15:00:00,25.83,25.87,25.83,25.87,63700.0,21.5574,21.5908,21.5574,21.5908,63700.0
2010-12-22 15:30:00,25.87,25.93,25.86,25.9,242900.0,21.5908,21.6409,21.5824,21.6158,242900.0
2010-12-23 09:30:00,25.76,25.79,25.7,25.71,295100.0,21.499,21.524,21.4489,21.4572,295100.0
2010-12-23 10:00:00,25.71,25.72,25.69,25.69,78400.0,21.4572,21.4656,21.4406,21.4406,78400.0
2010-12-23 10:30:00,25.7,25.76,25.68,25.74,210500.0,21.4489,21.499,21.4322,21.4823,210500.0
2010-12-23 11:00:00,25.73,25.78,25.73,25.77,149800.0,21.4739,21.5157,21.4739,21.5073,149800.0
2010-12-23 11:30:00,25.78,25.78,25.75,25.78,109100.0,21.5157,21.5157,21.4906,21.5157,109100.0
2010-12-23 12:00:00,25.78,25.79,25.72,25.78,128800.0,21.5157,21.524,21.4656,21.5157,128800.0
2010-12-23 12:30:00,25.78,25.8,25.78,25.8,71500.0,21.5157,21.5324,21.5157,21.5324,71500.0
2010-12-23 13:00:00,25.8,25.82,25.79,25.8,59900.0,21.5324,21.5491,21.524,21.5324,59900.0
2010-12-23 13:30:00,25.81,25.83,25.74,25.81,222300.0,21.5407,21.5574,21.4823,21.5407,222300.0
2010-12-23 14:00:00,25.82,25.88,25.8,25.82,538200.0,21.5491,21.5991,21.5324,21.5491,538200.0
2010-12-23 14:30:00,25.82,25.9,25.8,25.89,838700.0,21.5491,21.6158,21.5324,21.6075,838700.0
2010-12-23 15:00:00,25.88,25.92,25.82,25.83,502900.0,21.5991,21.6325,21.5491,21.5574,502900.0
2010-12-23 15:30:00,25.84,25.88,25.8,25.88,190200.0,21.5657,21.5991,21.5324,21.5991,190200.0
2010-12-27 09:30:00,25.7,25.77,25.64,25.71,96000.0,21.4489,21.5073,21.3988,21.4572,96000.0
2010-12-27 10:00:00,25.71,25.74,25.69,25.73,39900.0,21.4572,21.4823,21.4406,21.4739,39900.0
2010-12-27 10:30:00,25.72,25.73,25.71,25.72,26300.0,21.4656,21.4739,21.4572,21.4656,26300.0
2010-12-27 11:00:00,25.72,25.72,25.68,25.69,40600.0,21.4656,21.4656,21.4322,21.4406,40600.0
2010-12-27 11:30:00,25.69,25.69,25.67,25.67,65200.0,21.4406,21.4406,21.4239,21.4239,65200.0
2010-12-27 12:00:00,25.67,25.7,25.67,25.68,36100.0,21.4239,21.4489,21.4239,21.4322,36100.0
2010-12-27 12:30:00,25.68,25.68,25.67,25.67,36800.0,21.4322,21.4322,21.4239,21.4239,36800.0
2010-12-27 13:00:00,25.67,25.69,25.64,25.69,173600.0,21.4239,21.4406,21.3988,21.4406,173600.0
2010-12-27 13:30:00,25.69,25.7,25.68,25.69,91700.0,21.4406,21.4489,21.4322,21.4406,91700.0
2010-12-27 14:00:00,25.69,25.7,25.69,25.7,54700.0,21.4406,21.4489,21.4406,21.4489,54700.0
2010-12-27 14:30:00,25.7,25.7,25.67,25.69,137500.0,21.4489,21.4489,21.4239,21.4406,137500.0
2010-12-27 15:00:00,25.7,25.7,25.69,25.69,58200.0,21.4489,21.4489,21.4406,21.4406,58200.0
2010-12-27 15:30:00,25.69,25.7,25.68,25.68,213500.0,21.4406,21.4489,21.4322,21.4322,213500.0
2010-12-28 09:30:00,25.63,25.77,25.63,25.7,432700.0,21.3905,21.5073,21.3905,21.4489,432700.0
2010-12-28 10:00:00,25.7,25.71,25.67,25.69,38900.0,21.4489,21.4572,21.4239,21.4406,38900.0
2010-12-28 10:30:00,25.68,25.69,25.68,25.68,38800.0,21.4322,21.4406,21.4322,21.4322,38800.0
2010-12-28 11:00:00,25.68,25.69,25.67,25.67,59600.0,21.4322,21.4406,21.4239,21.4239,59600.0
2010-12-28 11:30:00,25.67,25.67,25.62,25.63,145300.0,21.4239,21.4239,21.3821,21.3905,145300.0
2010-12-28 12:00:00,25.63,25.67,25.63,25.67,38200.0,21.3905,21.4239,21.3905,21.4239,38200.0
2010-12-28 12:30:00,25.66,25.67,25.62,25.62,78600.0,21.4155,21.4239,21.3821,21.3821,78600.0
2010-12-28 13:00:00,25.63,25.67,25.63,25.67,96700.0,21.3905,21.4239,21.3905,21.4239,96700.0
2010-12-28 13:30:00,25.67,25.67,25.66,25.67,37700.0,21.4239,21.4239,21.4155,21.4239,37700.0
2010-12-28 14:00:00,25.66,25.67,25.65,25.66,66500.0,21.4155,21.4239,21.4072,21.4155,66500.0
2010-12-28 14:30:00,25.66,25.66,25.64,25.65,48100.0,21.4155,21.4155,21.3988,21.4072,48100.0
2010-12-28 15:00:00,25.66,25.66,25.61,25.66,281800.0,21.4155,21.4155,21.3738,21.4155,281800.0
2010-12-28 15:30:00,25.66,25.67,25.57,25.58,401600.0,21.4155,21.4239,21.3404,21.3488,401600.0
2010-12-29 09:30:00,25.91,26.02,25.89,25.93,527700.0,21.6242,21.716,21.6075,21.6409,527700.0
2010-12-29 10:00:00,25.92,25.94,25.91,25.92,217700.0,21.6325,21.6492,21.6242,21.6325,217700.0
2010-12-29 10:30:00,25.92,25.93,25.9,25.9,212500.0,21.6325,21.6409,21.6158,21.6158,212500.0
2010-12-29 11:00:00,25.9,25.91,25.87,25.9,193400.0,21.6158,21.6242,21.5908,21.6158,193400.0
2010-12-29 11:30:00,25.91,25.96,25.9,25.96,132800.0,21.6242,21.6659,21.6158,21.6659,132800.0
2010-12-29 12:00:00,25.96,25.96,25.95,25.96,64700.0,21.6659,21.6659,21.6575,21.6659,64700.0
2010-12-29 12:30:00,25.96,25.96,25.93,25.96,125400.0,21.6659,21.6659,21.6409,21.6659,125400.0
2010-12-29 13:00:00,25.96,25.98,25.95,25.97,132800.0,21.6659,21.6826,21.6575,21.6742,132800.0
2010-12-29 13:30:00,25.98,25.98,25.96,25.98,74200.0,21.6826,21.6826,21.6659,21.6826,74200.0
2010-12-29 14:00:00,25.97,25.98,25.92,25.93,145600.0,21.6742,21.6826,21.6325,21.6409,145600.0
2010-12-29 14:30:00,25.92,25.94,25.9,25.94,167200.0,21.6325,21.6492,21.6158,21.6492,167200.0
2010-12-29 15:00:00,25.94,25.96,25.94,25.95,49200.0,21.6492,21.6659,21.6492,21.6575,49200.0
2010-12-29 15:30:00,25.95,25.96,25.9,25.92,219300.0,21.6575,21.6659,21.6158,21.6325,219300.0
2010-12-30 09:30:00,26.03,26.11,26.03,26.1,110100.0,21.7243,21.7911,21.7243,21.7827,110100.0
2010-12-30 10:00:00,26.11,26.11,25.99,26.01,216000.0,21.7911,21.7911,21.6909,21.7076,216000.0
2010-12-30 10:30:00,26.0,26.02,25.99,26.01,85800.0,21.6993,21.716,21.6909,21.7076,85800.0
2010-12-30 11:00:00,26.01,26.03,25.99,26.0,79000.0,21.7076,21.7243,21.6909,21.6993,79000.0
2010-12-30 11:30:00,25.99,25.99,25.94,25.96,107800.0,21.6909,21.6909,21.6492,21.6659,107800.0
2010-12-30 12:00:00,25.96,25.97,25.92,25.96,69500.0,21.6659,21.6742,21.6325,21.6659,69500.0
2010-12-30 12:30:00,25.97,25.97,25.96,25.96,56600.0,21.6742,21.6742,21.6659,21.6659,56600.0
2010-12-30 13:00:00,25.96,25.97,25.95,25.97,44700.0,21.6659,21.6742,21.6575,21.6742,44700.0
2010-12-30 13:30:00,25.96,25.99,25.96,25.99,65700.0,21.6659,21.6909,21.6659,21.6909,65700.0
2010-12-30 14:00:00,25.99,26.0,25.97,25.99,86900.0,21.6909,21.6993,21.6742,21.6909,86900.0
2010-12-30 14:30:00,25.99,26.05,25.98,26.05,110400.0,21.6909,21.741,21.6826,21.741,110400.0
2010-12-30 15:00:00,26.04,26.05,26.03,26.04,34200.0,21.7327,21.741,21.7243,21.7327,34200.0
2010-12-30 15:30:00,26.05,26.05,25.99,25.99,109500.0,21.741,21.741,21.6909,21.6909,109500.0
2010-12-31 09:30:00,26.27,26.35,26.23,26.29,158400.0,21.9246,21.9914,21.8912,21.9413,158400.0
2010-12-31 10:00:00,26.29,26.31,26.29,26.31,39000.0,21.9413,21.958,21.9413,21.958,39000.0
2010-12-31 10:30:00,26.3,26.33,26.3,26.33,58500.0,21.9497,21.9747,21.9497,21.9747,58500.0
2010-12-31 11:00:00,26.33,26.33,26.29,26.32,129100.0,21.9747,21.9747,21.9413,21.9663,129100.0
2010-12-31 11:30:00,26.32,26.32,26.31,26.31,22300.0,21.9663,21.9663,21.958,21.958,22300.0
2010-12-31 12:00:00,26.3,26.33,26.3,26.33,37300.0,21.9497,21.9747,21.9497,21.9747,37300.0
2010-12-31 12:30:00,26.33,26.33,26.29,26.3,43900.0,21.9747,21.9747,21.9413,21.9497,43900.0
2010-12-31 13:00:00,26.31,26.32,26.3,26.31,28700.0,21.958,21.9663,21.9497,21.958,28700.0
2010-12-31 13:30:00,26.31,26.33,26.31,26.31,36100.0,21.958,21.9747,21.958,21.958,36100.0
2010-12-31 14:00:00,26.31,26.34,26.3,26.32,96100.0,21.958,21.983,21.9497,21.9663,96100.0
2010-12-31 14:30:00,26.32,26.36,26.32,26.32,55200.0,21.9663,21.9997,21.9663,21.9663,55200.0
2010-12-31 15:00:00,26.32,26.33,26.3,26.33,53200.0,21.9663,21.9747,21.9497,21.9747,53200.0
2010-12-31 15:30:00,26.33,26.39,26.29,26.39,181900.0,21.9747,22.0248,21.9413,22.0248,181900.0
2011-01-03 09:30:00,26.45,26.58,26.45,26.57,380300.0,22.0748,22.1833,22.0748,22.175,380300.0
2011-01-03 10:00:00,26.57,26.59,26.55,26.57,161000.0,22.175,22.1917,22.1583,22.175,161000.0
2011-01-03 10:30:00,26.57,26.64,26.57,26.64,235700.0,22.175,22.2334,22.175,22.2334,235700.0
2011-01-03 11:00:00,26.64,26.66,26.63,26.65,219000.0,22.2334,22.2501,22.2251,22.2418,219000.0
2011-01-03 11:30:00,26.64,26.66,26.63,26.66,153500.0,22.2334,22.2501,22.2251,22.2501,153500.0
2011-01-03 12:00:00,26.66,26.68,26.65,26.65,91400.0,22.2501,22.2668,22.2418,22.2418,91400.0
2011-01-03 12:30:00,26.65,26.68,26.65,26.65,140200.0,22.2418,22.2668,22.2418,22.2418,140200.0
2011-01-03 13:00:00,26.65,26.67,26.61,26.62,136600.0,22.2418,22.2585,22.2084,22.2167,136600.0
2011-01-03 13:30:00,26.63,26.67,26.62,26.67,65000.0,22.2251,22.2585,22.2167,22.2585,65000.0
2011-01-03 14:00:00,26.66,26.68,26.66,26.66,108400.0,22.2501,22.2668,22.2501,22.2501,108400.0
2011-01-03 14:30:00,26.65,26.65,26.63,26.64,189000.0,22.2418,22.2418,22.2251,22.2334,189000.0
2011-01-03 15:00:00,26.63,26.65,26.62,26.64,120000.0,22.2251,22.2418,22.2167,22.2334,120000.0
2011-01-03 15:30:00,26.65,26.72,26.64,26.7,357100.0,22.2418,22.3002,22.2334,22.2835,357100.0
2011-01-04 09:30:00,26.48,26.49,26.35,26.37,223500.0,22.0999,22.1082,21.9914,22.0081,223500.0
2011-01-04 10:00:00,26.37,26.38,26.28,26.29,306800.0,22.0081,22.0164,21.933,21.9413,306800.0
2011-01-04 10:30:00,26.29,26.29,26.26,26.27,95500.0,21.9413,21.9413,21.9163,21.9246,95500.0
2011-01-04 11:00:00,26.27,26.27,26.21,26.22,87000.0,21.9246,21.9246,21.8745,21.8829,87000.0
2011-01-04 11:30:00,26.22,26.24,26.2,26.2,70100.0,21.8829,21.8996,21.8662,21.8662,70100.0
2011-01-04 12:00:00,26.21,26.21,26.18,26.18,124800.0,21.8745,21.8745,21.8495,21.8495,124800.0
2011-01-04 12:30:00,26.18,26.21,26.17,26.18,96500.0,21.8495,21.8745,21.8412,21.8495,96500.0
2011-01-04 13:00:00,26.2,26.24,26.19,26.23,45000.0,21.8662,21.8996,21.8579,21.8912,45000.0
2011-01-04 13:30:00,26.24,26.26,26.23,26.23,45900.0,21.8996,21.9163,21.8912,21.8912,45900.0
2011-01-04 14:00:00,26.24,26.29,26.23,26.28,90300.0,21.8996,21.9413,21.8912,21.933,90300.0
2011-01-04 14:30:00,26.28,26.32,26.28,26.3,48600.0,21.933,21.9663,21.933,21.9497,48600.0
2011-01-04 15:00:00,26.3,26.31,26.27,26.29,56200.0,21.9497,21.958,21.9246,21.9413,56200.0
2011-01-04 15:30:00,26.3,26.33,26.28,26.32,166500.0,21.9497,21.9747,21.933,21.9663,166500.0
2011-01-05 09:30:00,25.98,26.03,25.87,26.01,164400.0,21.6826,21.7243,21.5908,21.7076,164400.0
2011-01-05 10:00:00,26.01,26.06,25.98,25.98,280900.0,21.7076,21.7494,21.6826,21.6826,280900.0
2011-01-05 10:30:00,25.99,26.06,25.96,26.06,195300.0,21.6909,21.7494,21.6659,21.7494,195300.0
2011-01-05 11:00:00,26.06,26.15,26.05,26.15,445400.0,21.7494,21.8245,21.741,21.8245,445400.0
2011-01-05 11:30:00,26.14,26.18,26.13,26.16,228100.0,21.8161,21.8495,21.8078,21.8328,228100.0
2011-01-05 12:00:00,26.17,26.19,26.16,26.18,30800.0,21.8412,21.8579,21.8328,21.8495,30800.0
2011-01-05 12:30:00,26.17,26.19,26.17,26.18,36000.0,21.8412,21.8579,21.8412,21.8495,36000.0
2011-01-05 13:00:00,26.19,26.19,26.17,26.17,88900.0,21.8579,21.8579,21.8412,21.8412,88900.0
2011-01-05 13:30:00,26.17,26.19,26.16,26.18,32400.0,21.8412,21.8579,21.8328,21.8495,32400.0
2011-01-05 14:00:00,26.18,26.19,26.17,26.17,57500.0,21.8495,21.8579,21.8412,21.8412,57500.0
2011-01-05 14:30:00,26.17,26.18,26.14,26.16,36100.0,21.8412,21.8495,21.8161,21.8328,36100.0
2011-01-05 15:00:00,26.16,26.19,26.15,26.17,75400.0,21.8328,21.8579,21.8245,21.8412,75400.0
2011-01-05 15:30:00,26.17,26.19,26.05,26.07,903000.0,21.8412,21.8579,21.741,21.7577,903000.0
2011-01-06 09:30:00,25.93,25.96,25.83,25.85,154600.0,21.6409,21.6659,21.5574,21.5741,154600.0
2011-01-06 10:00:00,25.85,25.86,25.82,25.83,127400.0,21.5741,21.5824,21.5491,21.5574,127400.0
2011-01-06 10:30:00,25.83,25.87,25.74,25.74,875100.0,21.5574,21.5908,21.4823,21.4823,875100.0
2011-01-06 11:00:00,25.75,25.76,25.51,25.57,2967200.0,21.4906,21.499,21.2903,21.3404,2967200.0
2011-01-06 11:30:00,25.57,25.6,25.52,25.54,539500.0,21.3404,21.3654,21.2987,21.3154,539500.0
2011-01-06 12:00:00,25.54,25.54,25.45,25.51,206600.0,21.3154,21.3154,21.2403,21.2903,206600.0
2011-01-06 12:30:00,25.51,25.59,25.51,25.55,203400.0,21.2903,21.3571,21.2903,21.3237,203400.0
2011-01-06 13:00:00,25.55,25.58,25.54,25.55,200600.0,21.3237,21.3488,21.3154,21.3237,200600.0
2011-01-06 13:30:00,25.55,25.58,25.51,25.58,124900.0,21.3237,21.3488,21.2903,21.3488,124900.0
2011-01-06 14:00:00,25.57,25.6,25.52,25.59,308300.0,21.3404,21.3654,21.2987,21.3571,308300.0
2011-01-06 14:30:00,25.6,25.6,25.52,25.55,161100.0,21.3654,21.3654,21.2987,21.3237,161100.0
2011-01-06 15:00:00,25.56,25.62,25.56,25.56,199200.0,21.3321,21.3821,21.3321,21.3321,199200.0
2011-01-06 15:30:00,25.56,25.62,25.54,25.58,218100.0,21.3321,21.3821,21.3154,21.3488,218100.0
2011-01-07 09:30:00,25.22,25.25,25.02,25.06,414200.0,21.0483,21.0733,20.8814,20.9148,414200.0
2011-01-07 10:00:00,25.06,25.18,25.06,25.08,523500.0,20.9148,21.0149,20.9148,20.9315,523500.0
2011-01-07 10:30:00,25.08,25.12,25.05,25.07,401600.0,20.9315,20.9648,20.9064,20.9231,401600.0
2011-01-07 11:00:00,25.07,25.08,24.98,25.0,281300.0,20.9231,20.9315,20.848,20.8647,281300.0
2011-01-07 11:30:00,24.99,25.01,24.97,24.99,224600.0,20.8563,20.873,20.8397,20.8563,224600.0
2011-01-07 12:00:00,24.99,25.0,24.97,24.97,119200.0,20.8563,20.8647,20.8397,20.8397,119200.0
2011-01-07 12:30:00,24.97,24.97,24.88,24.91,188200.0,20.8397,20.8397,20.7645,20.7896,188200.0
2011-01-07 13:00:00,24.92,24.99,24.91,24.97,89900.0,20.7979,20.8563,20.7896,20.8397,89900.0
2011-01-07 13:30:00,24.96,25.0,24.95,24.95,82000.0,20.8313,20.8647,20.823,20.823,82000.0
2011-01-07 14:00:00,24.95,24.96,24.93,24.95,81600.0,20.823,20.8313,20.8063,20.823,81600.0
2011-01-07 14:30:00,24.94,24.99,24.93,24.95,229400.0,20.8146,20.8563,20.8063,20.823,229400.0
2011-01-07 15:00:00,24.95,25.02,24.94,25.02,204000.0,20.823,20.8814,20.8146,20.8814,204000.0
2011-01-07 15:30:00,25.01,25.04,24.99,25.02,250700.0,20.873,20.8981,20.8563,20.8814,250700.0
2011-01-10 09:30:00,24.49,24.49,24.33,24.38,343800.0,20.4391,20.4391,20.3055,20.3472,343800.0
2011-01-10 10:00:00,24.38,24.42,24.37,24.4,229100.0,20.3472,20.3806,20.3389,20.3639,229100.0
2011-01-10 10:30:00,24.4,24.45,24.4,24.43,194100.0,20.3639,20.4057,20.3639,20.389,194100.0
2011-01-10 11:00:00,24.42,24.46,24.4,24.44,307900.0,20.3806,20.414,20.3639,20.3973,307900.0
2011-01-10 11:30:00,24.43,24.47,24.43,24.47,139800.0,20.389,20.4224,20.389,20.4224,139800.0
2011-01-10 12:00:00,24.46,24.48,24.44,24.46,67200.0,20.414,20.4307,20.3973,20.414,67200.0
2011-01-10 12:30:00,24.45,24.5,24.45,24.48,153300.0,20.4057,20.4474,20.4057,20.4307,153300.0
2011-01-10 13:00:00,24.49,24.52,24.48,24.52,111400.0,20.4391,20.4641,20.4307,20.4641,111400.0
2011-01-10 13:30:00,24.52,24.52,24.51,24.51,44500.0,20.4641,20.4641,20.4557,20.4557,44500.0
2011-01-10 14:00:00,24.51,24.52,24.49,24.51,78400.0,20.4557,20.4641,20.4391,20.4557,78400.0
2011-01-10 14:30:00,24.51,24.54,24.51,24.53,85400.0,20.4557,20.4808,20.4557,20.4724,85400.0
2011-01-10 15:00:00,24.54,24.54,24.51,24.51,186300.0,20.4808,20.4808,20.4557,20.4557,186300.0
2011-01-10 15:30:00,24.51,24.53,24.42,24.43,287900.0,20.4557,20.4724,20.3806,20.389,287900.0
2011-01-11 09:30:00,24.69,24.69,24.6,24.6,365900.0,20.606,20.606,20.5309,20.5309,365900.0
2011-01-11 10:00:00,24.61,24.61,24.58,24.58,78000.0,20.5392,20.5392,20.5142,20.5142,78000.0
2011-01-11 10:30:00,24.58,24.6,24.57,24.59,146700.0,20.5142,20.5309,20.5058,20.5225,146700.0
2011-01-11 11:00:00,24.6,24.66,24.59,24.65,222300.0,20.5309,20.5809,20.5225,20.5726,222300.0
2011-01-11 11:30:00,24.66,24.66,24.63,24.64,130800.0,20.5809,20.5809,20.5559,20.5642,130800.0
2011-01-11 12:00:00,24.64,24.67,24.61,24.61,628400.0,20.5642,20.5893,20.5392,20.5392,628400.0
2011-01-11 12:30:00,24.67,24.68,24.64,24.65,500400.0,20.5893,20.5976,20.5642,20.5726,500400.0
2011-01-11 13:00:00,24.65,24.65,24.57,24.59,186800.0,20.5726,20.5726,20.5058,20.5225,186800.0
2011-01-11 13:30:00,24.59,24.59,24.53,24.54,149200.0,20.5225,20.5225,20.4724,20.4808,149200.0
2011-01-11 14:00:00,24.53,24.59,24.49,24.59,189600.0,20.4724,20.5225,20.4391,20.5225,189600.0
2011-01-11 14:30:00,24.59,24.6,24.54,24.56,157200.0,20.5225,20.5309,20.4808,20.4975,157200.0
2011-01-11 15:00:00,24.55,24.56,24.51,24.53,254200.0,20.4891,20.4975,20.4557,20.4724,254200.0
2011-01-11 15:30:00,24.53,24.59,24.52,24.59,329600.0,20.4724,20.5225,20.4641,20.5225,329600.0
2011-01-12 09:30:00,24.99,25.02,24.9,24.92,315300.0,20.8563,20.8814,20.7812,20.7979,315300.0
2011-01-12 10:00:00,24.92,25.05,24.91,25.03,472700.0,20.7979,20.9064,20.7896,20.8897,472700.0
2011-01-12 10:30:00,25.02,25.05,25.01,25.05,174400.0,20.8814,20.9064,20.873,20.9064,174400.0
2011-01-12 11:00:00,25.05,25.07,25.03,25.07,251200.0,20.9064,20.9231,20.8897,20.9231,251200.0
2011-01-12 11:30:00,25.06,25.11,25.06,25.08,259800.0,20.9148,20.9565,20.9148,20.9315,259800.0
2011-01-12 12:00:00,25.08,25.09,25.04,25.04,85300.0,20.9315,20.9398,20.8981,20.8981,85300.0
2011-01-12 12:30:00,25.05,25.05,25.03,25.04,100100.0,20.9064,20.9064,20.8897,20.8981,100100.0
2011-01-12 13:00:00,25.04,25.05,25.01,25.04,167200.0,20.8981,20.9064,20.873,20.8981,167200.0
2011-01-12 13:30:00,25.04,25.05,25.03,25.05,101700.0,20.8981,20.9064,20.8897,20.9064,101700.0
2011-01-12 14:00:00,25.05,25.06,25.02,25.06,121000.0,20.9064,20.9148,20.8814,20.9148,121000.0
2011-01-12 14:30:00,25.05,25.09,25.05,25.07,158200.0,20.9064,20.9398,20.9064,20.9231,158200.0
2011-01-12 15:00:00,25.08,25.08,25.03,25.06,308900.0,20.9315,20.9315,20.8897,20.9148,308900.0
2011-01-12 15:30:00,25.06,25.09,25.06,25.08,285100.0,20.9148,20.9398,20.9148,20.9315,285100.0
2011-01-13 09:30:00,24.68,24.68,24.58,24.6,174500.0,20.5976,20.5976,20.5142,20.5309,174500.0
2011-01-13 10:00:00,24.6,24.61,24.54,24.6,128400.0,20.5309,20.5392,20.4808,20.5309,128400.0
2011-01-13 10:30:00,24.59,24.64,24.59,24.63,91500.0,20.5225,20.5642,20.5225,20.5559,91500.0
2011-01-13 11:00:00,24.63,24.67,24.62,24.66,119000.0,20.5559,20.5893,20.5475,20.5809,119000.0
2011-01-13 11:30:00,24.66,24.69,24.66,24.68,159400.0,20.5809,20.606,20.5809,20.5976,159400.0
2011-01-13 12:00:00,24.67,24.68,24.64,24.66,101500.0,20.5893,20.5976,20.5642,20.5809,101500.0
2011-01-13 12:30:00,24.66,24.67,24.62,24.65,71200.0,20.5809,20.5893,20.5475,20.5726,71200.0
2011-01-13 13:00:00,24.65,24.67,24.63,24.64,46900.0,20.5726,20.5893,20.5559,20.5642,46900.0
2011-01-13 13:30:00,24.65,24.65,24.62,24.62,59900.0,20.5726,20.5726,20.5475,20.5475,59900.0
2011-01-13 14:00:00,24.63,24.64,24.58,24.59,186600.0,20.5559,20.5642,20.5142,20.5225,186600.0
2011-01-13 14:30:00,24.59,24.6,24.53,24.53,222900.0,20.5225,20.5309,20.4724,20.4724,222900.0
2011-01-13 15:00:00,24.53,24.53,24.49,24.5,214400.0,20.4724,20.4724,20.4391,20.4474,214400.0
2011-01-13 15:30:00,24.49,24.56,24.41,24.56,543600.0,20.4391,20.4975,20.3723,20.4975,543600.0
2011-01-14 09:30:00,24.11,24.11,23.99,23.99,420700.0,20.1219,20.1219,20.0218,20.0218,420700.0
2011-01-14 10:00:00,23.99,24.04,23.99,24.0,225800.0,20.0218,20.0635,20.0218,20.0301,225800.0
2011-01-14 10:30:00,24.0,24.07,23.98,24.04,571900.0,20.0301,20.0885,20.0134,20.0635,571900.0
2011-01-14 11:00:00,24.04,24.06,24.03,24.04,121000.0,20.0635,20.0802,20.0551,20.0635,121000.0
2011-01-14 11:30:00,24.04,24.06,24.04,24.05,154900.0,20.0635,20.0802,20.0635,20.0718,154900.0
2011-01-14 12:00:00,24.05,24.07,24.04,24.05,194900.0,20.0718,20.0885,20.0635,20.0718,194900.0
2011-01-14 12:30:00,24.05,24.08,24.03,24.04,152100.0,20.0718,20.0969,20.0551,20.0635,152100.0
2011-01-14 13:00:00,24.04,24.05,24.0,24.02,187800.0,20.0635,20.0718,20.0301,20.0468,187800.0
2011-01-14 13:30:00,24.03,24.06,23.98,24.01,316500.0,20.0551,20.0802,20.0134,20.0384,316500.0
2011-01-14 14:00:00,24.01,24.08,24.01,24.07,124900.0,20.0384,20.0969,20.0384,20.0885,124900.0
2011-01-14 14:30:00,24.07,24.08,24.05,24.06,249200.0,20.0885,20.0969,20.0718,20.0802,249200.0
2011-01-14 15:00:00,24.07,24.12,24.06,24.11,401400.0,20.0885,20.1303,20.0802,20.1219,401400.0
2011-01-14 15:30:00,24.11,24.16,24.1,24.16,621700.0,20.1219,20.1636,20.1136,20.1636,621700.0
2011-01-18 09:30:00,24.23,24.24,24.19,24.23,635500.0,20.2221,20.2304,20.1887,20.2221,635500.0
2011-01-18 10:00:00,24.23,24.25,24.21,24.24,161700.0,20.2221,20.2388,20.2054,20.2304,161700.0
2011-01-18 10:30:00,24.24,24.25,24.22,24.22,311200.0,20.2304,20.2388,20.2137,20.2137,311200.0
2011-01-18 11:00:00,24.22,24.24,24.2,24.22,185100.0,20.2137,20.2304,20.197,20.2137,185100.0
2011-01-18 11:30:00,24.21,24.23,24.21,24.22,52900.0,20.2054,20.2221,20.2054,20.2137,52900.0
2011-01-18 12:00:00,24.22,24.23,24.22,24.22,27500.0,20.2137,20.2221,20.2137,20.2137,27500.0
2011-01-18 12:30:00,24.23,24.25,24.22,24.25,73900.0,20.2221,20.2388,20.2137,20.2388,73900.0
2011-01-18 13:00:00,24.25,24.27,24.24,24.24,70200.0,20.2388,20.2554,20.2304,20.2304,70200.0
2011-01-18 13:30:00,24.25,24.25,24.22,24.22,25300.0,20.2388,20.2388,20.2137,20.2137,25300.0
2011-01-18 14:00:00,24.22,24.23,24.22,24.22,29300.0,20.2137,20.2221,20.2137,20.2137,29300.0
2011-01-18 14:30:00,24.23,24.25,24.22,24.24,56000.0,20.2221,20.2388,20.2137,20.2304,56000.0
2011-01-18 15:00:00,24.24,24.25,24.23,24.25,64100.0,20.2304,20.2388,20.2221,20.2388,64100.0
2011-01-18 15:30:00,24.25,24.29,24.24,24.26,605500.0,20.2388,20.2721,20.2304,20.2471,605500.0
2011-01-19 09:30:00,24.2,24.29,24.12,24.14,456500.0,20.197,20.2721,20.1303,20.1469,456500.0
2011-01-19 10:00:00,24.14,24.14,24.07,24.08,387300.0,20.1469,20.1469,20.0885,20.0969,387300.0
2011-01-19 10:30:00,24.08,24.21,23.99,24.02,363900.0,20.0969,20.2054,20.0218,20.0468,363900.0
2011-01-19 11:00:00,24.02,24.03,23.97,23.98,203400.0,20.0468,20.0551,20.0051,20.0134,203400.0
2011-01-19 11:30:00,23.98,24.02,23.97,23.97,137300.0,20.0134,20.0468,20.0051,20.0051,137300.0
2011-01-19 12:00:00,23.98,24.01,23.97,23.98,131300.0,20.0134,20.0384,20.0051,20.0134,131300.0
2011-01-19 12:30:00,23.98,23.98,23.91,23.94,277500.0,20.0134,20.0134,19.955,19.98,277500.0
2011-01-19 13:00:00,23.94,23.96,23.93,23.95,84200.0,19.98,19.9967,19.9717,19.9884,84200.0
2011-01-19 13:30:00,23.95,23.96,23.94,23.95,89900.0,19.9884,19.9967,19.98,19.9884,89900.0
2011-01-19 14:00:00,23.94,23.95,23.9,23.9,66900.0,19.98,19.9884,19.9466,19.9466,66900.0
2011-01-19 14:30:00,23.9,23.91,23.87,23.87,169400.0,19.9466,19.955,19.9216,19.9216,169400.0
2011-01-19 15:00:00,23.87,23.91,23.84,23.9,433200.0,19.9216,19.955,19.8966,19.9466,433200.0
2011-01-19 15:30:00,23.91,23.91,23.84,23.9,585800.0,19.955,19.955,19.8966,19.9466,585800.0
2011-01-20 09:30:00,24.0,24.09,23.9,23.94,385900.0,20.0301,20.1052,19.9466,19.98,385900.0
2011-01-20 10:00:00,23.94,24.03,23.92,23.98,739600.0,19.98,20.0551,19.9633,20.0134,739600.0
2011-01-20 10:30:00,23.98,24.0,23.83,23.84,492000.0,20.0134,20.0301,19.8882,19.8966,492000.0
2011-01-20 11:00:00,23.84,23.89,23.83,23.85,173600.0,19.8966,19.9383,19.8882,19.9049,173600.0
2011-01-20 11:30:00,23.85,23.91,23.84,23.88,144500.0,19.9049,19.955,19.8966,19.93,144500.0
2011-01-20 12:00:00,23.88,23.93,23.88,23.92,70200.0,19.93,19.9717,19.93,19.9633,70200.0
2011-01-20 12:30:00,23.92,23.95,23.92,23.94,43400.0,19.9633,19.9884,19.9633,19.98,43400.0
2011-01-20 13:00:00,23.94,23.94,23.92,23.92,69800.0,19.98,19.98,19.9633,19.9633,69800.0
2011-01-20 13:30:00,23.92,23.95,23.91,23.95,87500.0,19.9633,19.9884,19.955,19.9884,87500.0
2011-01-20 14:00:00,23.95,24.01,23.94,24.0,122200.0,19.9884,20.0384,19.98,20.0301,122200.0
2011-01-20 14:30:00,24.01,24.02,24.0,24.01,65000.0,20.0384,20.0468,20.0301,20.0384,65000.0
2011-01-20 15:00:00,24.0,24.03,24.0,24.0,308900.0,20.0301,20.0551,20.0301,20.0301,308900.0
2011-01-20 15:30:00,24.0,24.07,24.0,24.0,627500.0,20.0301,20.0885,20.0301,20.0301,627500.0
2011-01-21 09:30:00,24.14,24.24,24.14,24.22,322600.0,20.1469,20.2304,20.1469,20.2137,322600.0
2011-01-21 10:00:00,24.22,24.25,24.2,24.2,573900.0,20.2137,20.2388,20.197,20.197,573900.0
2011-01-21 10:30:00,24.2,24.23,24.19,24.2,587100.0,20.197,20.2221,20.1887,20.197,587100.0
2011-01-21 11:00:00,24.2,24.2,24.16,24.16,224700.0,20.197,20.197,20.1636,20.1636,224700.0
2011-01-21 11:30:00,24.16,24.17,24.09,24.09,146200.0,20.1636,20.172,20.1052,20.1052,146200.0
2011-01-21 12:00:00,24.09,24.12,24.09,24.12,69400.0,20.1052,20.1303,20.1052,20.1303,69400.0
2011-01-21 12:30:00,24.12,24.13,24.11,24.12,61400.0,20.1303,20.1386,20.1219,20.1303,61400.0
2011-01-21 13:00:00,24.13,24.16,24.12,24.15,86200.0,20.1386,20.1636,20.1303,20.1553,86200.0
2011-01-21 13:30:00,24.16,24.17,24.15,24.16,88800.0,20.1636,20.172,20.1553,20.1636,88800.0
2011-01-21 14:00:00,24.16,24.18,24.15,24.16,131600.0,20.1636,20.1803,20.1553,20.1636,131600.0
2011-01-21 14:30:00,24.15,24.2,24.15,24.16,103800.0,20.1553,20.197,20.1553,20.1636,103800.0
2011-01-21 15:00:00,24.17,24.18,24.15,24.16,272800.0,20.172,20.1803,20.1553,20.1636,272800.0
2011-01-21 15:30:00,24.16,24.19,24.12,24.18,670300.0,20.1636,20.1887,20.1303,20.1803,670300.0
2011-01-24 09:30:00,24.31,24.34,24.28,24.31,343200.0,20.2888,20.3139,20.2638,20.2888,343200.0
2011-01-24 10:00:00,24.31,24.32,24.28,24.32,169300.0,20.2888,20.2972,20.2638,20.2972,169300.0
2011-01-24 10:30:00,24.31,24.33,24.31,24.33,139300.0,20.2888,20.3055,20.2888,20.3055,139300.0
2011-01-24 11:00:00,24.33,24.36,24.32,24.36,219100.0,20.3055,20.3306,20.2972,20.3306,219100.0
2011-01-24 11:30:00,24.35,24.36,24.33,24.33,245700.0,20.3222,20.3306,20.3055,20.3055,245700.0
2011-01-24 12:00:00,24.33,24.36,24.32,24.35,64000.0,20.3055,20.3306,20.2972,20.3222,64000.0
2011-01-24 12:30:00,24.35,24.37,24.35,24.37,124300.0,20.3222,20.3389,20.3222,20.3389,124300.0
2011-01-24 13:00:00,24.37,24.39,24.36,24.38,144800.0,20.3389,20.3556,20.3306,20.3472,144800.0
2011-01-24 13:30:00,24.39,24.41,24.38,24.4,142700.0,20.3556,20.3723,20.3472,20.3639,142700.0
2011-01-24 14:00:00,24.4,24.43,24.39,24.41,231200.0,20.3639,20.389,20.3556,20.3723,231200.0
2011-01-24 14:30:00,24.42,24.43,24.4,24.41,226700.0,20.3806,20.389,20.3639,20.3723,226700.0
2011-01-24 15:00:00,24.41,24.41,24.33,24.35,510300.0,20.3723,20.3723,20.3055,20.3222,510300.0
2011-01-24 15:30:00,24.37,24.43,24.35,24.43,522200.0,20.3389,20.389,20.3222,20.389,522200.0
2011-01-25 09:30:00,24.12,24.22,24.0,24.04,652000.0,20.1303,20.2137,20.0301,20.0635,652000.0
2011-01-25 10:00:00,24.04,24.08,23.97,23.97,210400.0,20.0635,20.0969,20.0051,20.0051,210400.0
2011-01-25 10:30:00,23.97,24.05,23.95,24.05,313500.0,20.0051,20.0718,19.9884,20.0718,313500.0
2011-01-25 11:00:00,24.05,24.06,23.97,23.97,226500.0,20.0718,20.0802,20.0051,20.0051,226500.0
2011-01-25 11:30:00,23.97,23.97,23.93,23.96,83400.0,20.0051,20.0051,19.9717,19.9967,83400.0
2011-01-25 12:00:00,23.96,24.0,23.95,23.99,66500.0,19.9967,20.0301,19.9884,20.0218,66500.0
2011-01-25 12:30:00,23.99,23.99,23.98,23.99,35900.0,20.0218,20.0218,20.0134,20.0218,35900.0
2011-01-25 13:00:00,23.99,23.99,23.94,23.94,152400.0,20.0218,20.0218,19.98,19.98,152400.0
2011-01-25 13:30:00,23.94,23.95,23.9,23.9,113200.0,19.98,19.9884,19.9466,19.9466,113200.0
2011-01-25 14:00:00,23.9,23.92,23.81,23.82,427200.0,19.9466,19.9633,19.8715,19.8799,427200.0
2011-01-25 14:30:00,23.81,23.88,23.81,23.86,103100.0,19.8715,19.93,19.8715,19.9133,103100.0
2011-01-25 15:00:00,23.86,23.93,23.86,23.92,313400.0,19.9133,19.9717,19.9133,19.9633,313400.0
2011-01-25 15:30:00,23.92,23.98,23.89,23.96,295300.0,19.9633,20.0134,19.9383,19.9967,295300.0
2011-01-26 09:30:00,24.1,24.15,24.04,24.05,128200.0,20.1136,20.1553,20.0635,20.0718,128200.0
2011-01-26 10:00:00,24.05,24.15,24.05,24.14,54800.0,20.0718,20.1553,20.0718,20.1469,54800.0
2011-01-26 10:30:00,24.15,24.15,24.1,24.12,52400.0,20.1553,20.1553,20.1136,20.1303,52400.0
2011-01-26 11:00:00,24.12,24.12,24.06,24.06,38000.0,20.1303,20.1303,20.0802,20.0802,38000.0
2011-01-26 11:30:00,24.05,24.06,24.02,24.02,140000.0,20.0718,20.0802,20.0468,20.0468,140000.0
2011-01-26 12:00:00,24.02,24.04,24.0,24.03,110100.0,20.0468,20.0635,20.0301,20.0551,110100.0
2011-01-26 12:30:00,24.04,24.07,24.01,24.07,101600.0,20.0635,20.0885,20.0384,20.0885,101600.0
2011-01-26 13:00:00,24.07,24.13,24.06,24.13,377200.0,20.0885,20.1386,20.0802,20.1386,377200.0
2011-01-26 13:30:00,24.13,24.16,24.11,24.12,684200.0,20.1386,20.1636,20.1219,20.1303,684200.0
2011-01-26 14:00:00,24.12,24.16,24.1,24.12,111100.0,20.1303,20.1636,20.1136,20.1303,111100.0
2011-01-26 14:30:00,24.12,24.17,24.11,24.14,266600.0,20.1303,20.172,20.1219,20.1469,266600.0
2011-01-26 15:00:00,24.15,24.23,24.14,24.22,442200.0,20.1553,20.2221,20.1469,20.2137,442200.0
2011-01-26 15:30:00,24.22,24.23,24.17,24.18,705100.0,20.2137,20.2221,20.172,20.1803,705100.0
2011-01-27 09:30:00,23.78,23.85,23.68,23.71,656100.0,19.8465,19.9049,19.763,19.7881,656100.0
2011-01-27 10:00:00,23.71,23.73,23.65,23.66,215300.0,19.7881,19.8048,19.738,19.7463,215300.0
2011-01-27 10:30:00,23.66,23.68,23.64,23.66,114500.0,19.7463,19.763,19.7297,19.7463,114500.0
2011-01-27 11:00:00,23.67,23.67,23.6,23.6,89200.0,19.7547,19.7547,19.6963,19.6963,89200.0
2011-01-27 11:30:00,23.6,23.62,23.6,23.62,157900.0,19.6963,19.713,19.6963,19.713,157900.0
2011-01-27 12:00:00,23.62,23.67,23.61,23.66,62300.0,19.713,19.7547,19.7046,19.7463,62300.0
2011-01-27 12:30:00,23.67,23.73,23.66,23.73,417200.0,19.7547,19.8048,19.7463,19.8048,417200.0
2011-01-27 13:00:00,23.73,23.74,23.72,23.73,180500.0,19.8048,19.8131,19.7964,19.8048,180500.0
2011-01-27 13:30:00,23.74,23.76,23.73,23.76,74300.0,19.8131,19.8298,19.8048,19.8298,74300.0
2011-01-27 14:00:00,23.76,23.78,23.75,23.76,183500.0,19.8298,19.8465,19.8215,19.8298,183500.0
2011-01-27 14:30:00,23.76,23.83,23.76,23.82,293000.0,19.8298,19.8882,19.8298,19.8799,293000.0
2011-01-27 15:00:00,23.82,23.84,23.79,23.79,112900.0,19.8799,19.8966,19.8548,19.8548,112900.0
2011-01-27 15:30:00,23.79,23.81,23.75,23.78,214300.0,19.8548,19.8715,19.8215,19.8465,214300.0
2011-01-28 09:30:00,23.33,23.36,23.27,23.31,571300.0,19.4709,19.496,19.4209,19.4542,571300.0
2011-01-28 10:00:00,23.31,23.32,23.19,23.2,180400.0,19.4542,19.4626,19.3541,19.3624,180400.0
2011-01-28 10:30:00,23.2,23.21,23.09,23.09,99800.0,19.3624,19.3708,19.2706,19.2706,99800.0
2011-01-28 11:00:00,23.09,23.11,23.04,23.08,293100.0,19.2706,19.2873,19.2289,19.2623,293100.0
2011-01-28 11:30:00,23.07,23.08,22.92,22.93,369600.0,19.2539,19.2623,19.1287,19.1371,369600.0
2011-01-28 12:00:00,22.92,22.95,22.88,22.92,117800.0,19.1287,19.1538,19.0954,19.1287,117800.0
2011-01-28 12:30:00,22.91,22.98,22.9,22.96,163300.0,19.1204,19.1788,19.1121,19.1621,163300.0
2011-01-28 13:00:00,22.96,22.96,22.87,22.87,199500.0,19.1621,19.1621,19.087,19.087,199500.0
2011-01-28 13:30:00,22.87,22.88,22.82,22.87,248000.0,19.087,19.0954,19.0453,19.087,248000.0
2011-01-28 14:00:00,22.87,22.93,22.85,22.9,215500.0,19.087,19.1371,19.0703,19.1121,215500.0
2011-01-28 14:30:00,22.9,22.93,22.9,22.91,146900.0,19.1121,19.1371,19.1121,19.1204,146900.0
2011-01-28 15:00:00,22.9,22.91,22.81,22.83,588400.0,19.1121,19.1204,19.0369,19.0536,588400.0
2011-01-28 15:30:00,22.83,22.85,22.77,22.84,587100.0,19.0536,19.0703,19.0036,19.062,587100.0
2011-01-31 09:30:00,23.13,23.17,23.07,23.16,488000.0,19.304,19.3374,19.2539,19.3291,488000.0
2011-01-31 10:00:00,23.16,23.17,23.12,23.14,249100.0,19.3291,19.3374,19.2957,19.3124,249100.0
2011-01-31 10:30:00,23.14,23.19,23.13,23.17,212300.0,19.3124,19.3541,19.304,19.3374,212300.0
2011-01-31 11:00:00,23.17,23.21,23.17,23.18,59600.0,19.3374,19.3708,19.3374,19.3457,59600.0
2011-01-31 11:30:00,23.18,23.21,23.17,23.19,114800.0,19.3457,19.3708,19.3374,19.3541,114800.0
2011-01-31 12:00:00,23.18,23.28,23.18,23.28,126700.0,19.3457,19.4292,19.3457,19.4292,126700.0
2011-01-31 12:30:00,23.27,23.28,23.23,23.24,38500.0,19.4209,19.4292,19.3875,19.3958,38500.0
2011-01-31 13:00:00,23.25,23.26,23.2,23.2,122600.0,19.4042,19.4125,19.3624,19.3624,122600.0
2011-01-31 13:30:00,23.2,23.24,23.2,23.2,379200.0,19.3624,19.3958,19.3624,19.3624,379200.0
2011-01-31 14:00:00,23.2,23.21,23.09,23.09,300700.0,19.3624,19.3708,19.2706,19.2706,300700.0
2011-01-31 14:30:00,23.1,23.12,23.07,23.11,143900.0,19.279,19.2957,19.2539,19.2873,143900.0
2011-01-31 15:00:00,23.11,23.16,23.1,23.13,86800.0,19.2873,19.3291,19.279,19.304,86800.0
2011-01-31 15:30:00,23.13,23.2,23.13,23.17,227700.0,19.304,19.3624,19.304,19.3374,227700.0
2011-02-01 09:30:00,22.89,22.94,22.84,22.9,442400.0,19.1037,19.1454,19.062,19.1121,442400.0
2011-02-01 10:00:00,22.9,22.94,22.72,22.83,8004200.0,19.1121,19.1454,18.9618,19.0536,8004200.0
2011-02-01 10:30:00,22.83,22.88,22.82,22.88,436700.0,19.0536,19.0954,19.0453,19.0954,436700.0
2011-02-01 11:00:00,22.88,22.91,22.85,22.85,409100.0,19.0954,19.1204,19.0703,19.0703,409100.0
2011-02-01 11:30:00,22.85,22.95,22.84,22.93,316200.0,19.0703,19.1538,19.062,19.1371,316200.0
2011-02-01 12:00:00,22.92,23.05,22.92,23.03,639900.0,19.1287,19.2372,19.1287,19.2206,639900.0
2011-02-01 12:30:00,23.03,23.03,22.99,23.03,117200.0,19.2206,19.2206,19.1872,19.2206,117200.0
2011-02-01 13:00:00,23.02,23.12,23.02,23.08,978000.0,19.2122,19.2957,19.2122,19.2623,978000.0
2011-02-01 13:30:00,23.08,23.11,23.07,23.09,193200.0,19.2623,19.2873,19.2539,19.2706,193200.0
2011-02-01 14:00:00,23.08,23.11,23.05,23.09,133100.0,19.2623,19.2873,19.2372,19.2706,133100.0
2011-02-01 14:30:00,23.09,23.11,23.0,23.11,1223500.0,19.2706,19.2873,19.1955,19.2873,1223500.0
2011-02-01 15:00:00,23.12,23.16,23.07,23.16,384000.0,19.2957,19.3291,19.2539,19.3291,384000.0
2011-02-01 15:30:00,23.16,23.19,23.14,23.17,1119700.0,19.3291,19.3541,19.3124,19.3374,1119700.0
2011-02-02 09:30:00,23.01,23.02,22.82,22.94,407100.0,19.2039,19.2122,19.0453,19.1454,407100.0
2011-02-02 10:00:00,22.93,22.96,22.89,22.93,291400.0,19.1371,19.1621,19.1037,19.1371,291400.0
2011-02-02 10:30:00,22.93,22.95,22.91,22.93,69100.0,19.1371,19.1538,19.1204,19.1371,69100.0
2011-02-02 11:00:00,22.92,22.95,22.9,22.93,92800.0,19.1287,19.1538,19.1121,19.1371,92800.0
2011-02-02 11:30:00,22.93,22.96,22.92,22.96,102400.0,19.1371,19.1621,19.1287,19.1621,102400.0
2011-02-02 12:00:00,22.96,22.96,22.87,22.87,444200.0,19.1621,19.1621,19.087,19.087,444200.0
2011-02-02 12:30:00,22.86,22.92,22.86,22.89,261100.0,19.0787,19.1287,19.0787,19.1037,261100.0
2011-02-02 13:00:00,22.89,22.9,22.84,22.88,291200.0,19.1037,19.1121,19.062,19.0954,291200.0
2011-02-02 13:30:00,22.88,22.9,22.88,22.9,155100.0,19.0954,19.1121,19.0954,19.1121,155100.0
2011-02-02 14:00:00,22.9,22.92,22.87,22.91,130800.0,19.1121,19.1287,19.087,19.1204,130800.0
2011-02-02 14:30:00,22.91,22.92,22.85,22.87,388100.0,19.1204,19.1287,19.0703,19.087,388100.0
2011-02-02 15:00:00,22.87,22.9,22.86,22.87,411500.0,19.087,19.1121,19.0787,19.087,411500.0
2011-02-02 15:30:00,22.87,22.93,22.84,22.91,687700.0,19.087,19.1371,19.062,19.1204,687700.0
2011-02-03 09:30:00,23.29,23.34,23.17,23.2,761900.0,19.4375,19.4793,19.3374,19.3624,761900.0
2011-02-03 10:00:00,23.21,23.21,23.12,23.14,370900.0,19.3708,19.3708,19.2957,19.3124,370900.0
2011-02-03 10:30:00,23.14,23.15,23.11,23.15,112100.0,19.3124,19.3207,19.2873,19.3207,112100.0
2011-02-03 11:00:00,23.14,23.16,23.1,23.16,114200.0,19.3124,19.3291,19.279,19.3291,114200.0
2011-02-03 11:30:00,23.16,23.19,23.13,23.18,190000.0,19.3291,19.3541,19.304,19.3457,190000.0
2011-02-03 12:00:00,23.19,23.19,23.16,23.16,68700.0,19.3541,19.3541,19.3291,19.3291,68700.0
2011-02-03 12:30:00,23.16,23.18,23.16,23.17,48200.0,19.3291,19.3457,19.3291,19.3374,48200.0
2011-02-03 13:00:00,23.17,23.19,23.16,23.17,99000.0,19.3374,19.3541,19.3291,19.3374,99000.0
2011-02-03 13:30:00,23.18,23.19,23.04,23.13,281200.0,19.3457,19.3541,19.2289,19.304,281200.0
2011-02-03 14:00:00,23.13,23.14,23.11,23.13,56200.0,19.304,19.3124,19.2873,19.304,56200.0
2011-02-03 14:30:00,23.13,23.19,23.12,23.16,190000.0,19.304,19.3541,19.2957,19.3291,190000.0
2011-02-03 15:00:00,23.16,23.19,23.16,23.17,293500.0,19.3291,19.3541,19.3291,19.3374,293500.0
2011-02-03 15:30:00,23.17,23.21,23.1,23.2,404300.0,19.3374,19.3708,19.279,19.3624,404300.0
2011-02-04 09:30:00,22.84,22.87,22.7,22.71,445200.0,19.062,19.087,18.9451,18.9535,445200.0
2011-02-04 10:00:00,22.71,22.76,22.7,22.7,218000.0,18.9535,18.9952,18.9451,18.9451,218000.0
2011-02-04 10:30:00,22.71,22.71,22.59,22.63,401100.0,18.9535,18.9535,18.8533,18.8867,401100.0
2011-02-04 11:00:00,22.64,22.66,22.6,22.65,112500.0,18.8951,18.9118,18.8617,18.9034,112500.0
2011-02-04 11:30:00,22.65,22.66,22.61,22.63,160600.0,18.9034,18.9118,18.87,18.8867,160600.0
2011-02-04 12:00:00,22.63,22.7,22.63,22.66,145000.0,18.8867,18.9451,18.8867,18.9118,145000.0
2011-02-04 12:30:00,22.65,22.68,22.64,22.64,82500.0,18.9034,18.9284,18.8951,18.8951,82500.0
2011-02-04 13:00:00,22.65,22.68,22.64,22.66,122800.0,18.9034,18.9284,18.8951,18.9118,122800.0
2011-02-04 13:30:00,22.67,22.69,22.64,22.69,63000.0,18.9201,18.9368,18.8951,18.9368,63000.0
2011-02-04 14:00:00,22.68,22.69,22.66,22.68,61800.0,18.9284,18.9368,18.9118,18.9284,61800.0
2011-02-04 14:30:00,22.68,22.69,22.67,22.68,55300.0,18.9284,18.9368,18.9201,18.9284,55300.0
2011-02-04 15:00:00,22.68,22.7,22.66,22.67,119100.0,18.9284,18.9451,18.9118,18.9201,119100.0
2011-02-04 15:30:00,22.69,22.73,22.63,22.64,446300.0,18.9368,18.9702,18.8867,18.8951,446300.0
2011-02-07 09:30:00,22.84,22.85,22.77,22.81,253800.0,19.062,19.0703,19.0036,19.0369,253800.0
2011-02-07 10:00:00,22.81,22.87,22.81,22.86,410800.0,19.0369,19.087,19.0369,19.0787,410800.0
2011-02-07 10:30:00,22.85,22.87,22.84,22.86,99100.0,19.0703,19.087,19.062,19.0787,99100.0
2011-02-07 11:00:00,22.86,22.9,22.86,22.89,153200.0,19.0787,19.1121,19.0787,19.1037,153200.0
2011-02-07 11:30:00,22.88,22.89,22.82,22.83,528100.0,19.0954,19.1037,19.0453,19.0536,528100.0
2011-02-07 12:00:00,22.83,22.85,22.8,22.85,567600.0,19.0536,19.0703,19.0286,19.0703,567600.0
2011-02-07 12:30:00,22.85,22.9,22.84,22.89,221100.0,19.0703,19.1121,19.062,19.1037,221100.0
2011-02-07 13:00:00,22.89,22.9,22.89,22.89,74700.0,19.1037,19.1121,19.1037,19.1037,74700.0
2011-02-07 13:30:00,22.89,22.9,22.87,22.88,110900.0,19.1037,19.1121,19.087,19.0954,110900.0
2011-02-07 14:00:00,22.87,22.89,22.83,22.83,505300.0,19.087,19.1037,19.0536,19.0536,505300.0
2011-02-07 14:30:00,22.83,22.84,22.8,22.8,145100.0,19.0536,19.062,19.0286,19.0286,145100.0
2011-02-07 15:00:00,22.8,22.82,22.77,22.82,263800.0,19.0286,19.0453,19.0036,19.0453,263800.0
2011-02-07 15:30:00,22.82,22.85,22.81,22.81,776100.0,19.0453,19.0703,19.0369,19.0369,776100.0
2011-02-08 09:30:00,22.58,22.58,22.41,22.5,853600.0,18.845,18.845,18.7031,18.7782,853600.0
2011-02-08 10:00:00,22.5,22.51,22.45,22.46,487700.0,18.7782,18.7866,18.7365,18.7448,487700.0
2011-02-08 10:30:00,22.46,22.47,22.42,22.47,457900.0,18.7448,18.7532,18.7115,18.7532,457900.0
2011-02-08 11:00:00,22.47,22.48,22.44,22.46,467600.0,18.7532,18.7615,18.7281,18.7448,467600.0
2011-02-08 11:30:00,22.46,22.51,22.44,22.51,266600.0,18.7448,18.7866,18.7281,18.7866,266600.0
2011-02-08 12:00:00,22.5,22.54,22.5,22.53,139800.0,18.7782,18.8116,18.7782,18.8033,139800.0
2011-02-08 12:30:00,22.53,22.54,22.53,22.54,98100.0,18.8033,18.8116,18.8033,18.8116,98100.0
2011-02-08 13:00:00,22.54,22.56,22.53,22.54,152700.0,18.8116,18.8283,18.8033,18.8116,152700.0
2011-02-08 13:30:00,22.53,22.55,22.52,22.53,134500.0,18.8033,18.82,18.7949,18.8033,134500.0
2011-02-08 14:00:00,22.54,22.57,22.54,22.57,94800.0,18.8116,18.8366,18.8116,18.8366,94800.0
2011-02-08 14:30:00,22.57,22.6,22.56,22.57,340600.0,18.8366,18.8617,18.8283,18.8366,340600.0
2011-02-08 15:00:00,22.57,22.59,22.56,22.57,161700.0,18.8366,18.8533,18.8283,18.8366,161700.0
2011-02-08 15:30:00,22.57,22.61,22.55,22.58,523400.0,18.8366,18.87,18.82,18.845,523400.0
2011-02-09 09:30:00,22.2,22.22,22.03,22.04,747100.0,18.5278,18.5445,18.386,18.3943,747100.0
2011-02-09 10:00:00,22.03,22.11,22.03,22.08,290600.0,18.386,18.4527,18.386,18.4277,290600.0
2011-02-09 10:30:00,22.09,22.1,22.06,22.07,135700.0,18.436,18.4444,18.411,18.4193,135700.0
2011-02-09 11:00:00,22.06,22.08,22.03,22.04,471600.0,18.411,18.4277,18.386,18.3943,471600.0
2011-02-09 11:30:00,22.04,22.06,21.98,21.98,427700.0,18.3943,18.411,18.3442,18.3442,427700.0
2011-02-09 12:00:00,21.99,22.03,21.96,21.99,498800.0,18.3526,18.386,18.3275,18.3526,498800.0
2011-02-09 12:30:00,21.99,22.05,21.99,22.04,102300.0,18.3526,18.4027,18.3526,18.3943,102300.0
2011-02-09 13:00:00,22.04,22.09,22.02,22.08,97700.0,18.3943,18.436,18.3776,18.4277,97700.0
2011-02-09 13:30:00,22.08,22.08,21.98,21.98,689800.0,18.4277,18.4277,18.3442,18.3442,689800.0
2011-02-09 14:00:00,21.99,21.99,21.89,21.91,542900.0,18.3526,18.3526,18.2691,18.2858,542900.0
2011-02-09 14:30:00,21.92,21.96,21.91,21.92,425600.0,18.2942,18.3275,18.2858,18.2942,425600.0
2011-02-09 15:00:00,21.92,21.98,21.89,21.98,388200.0,18.2942,18.3442,18.2691,18.3442,388200.0
2011-02-09 15:30:00,21.98,22.02,21.96,22.02,272200.0,18.3442,18.3776,18.3275,18.3776,272200.0
2011-02-10 09:30:00,21.84,21.88,21.73,21.75,410900.0,18.2274,18.2608,18.1356,18.1523,410900.0
2011-02-10 10:00:00,21.75,21.83,21.73,21.8,401700.0,18.1523,18.219,18.1356,18.194,401700.0
2011-02-10 10:30:00,21.8,21.89,21.79,21.88,235000.0,18.194,18.2691,18.1857,18.2608,235000.0
2011-02-10 11:00:00,21.88,21.95,21.88,21.92,641600.0,18.2608,18.3192,18.2608,18.2942,641600.0
2011-02-10 11:30:00,21.93,21.97,21.92,21.95,252000.0,18.3025,18.3359,18.2942,18.3192,252000.0
2011-02-10 12:00:00,21.94,21.95,21.91,21.94,91800.0,18.3109,18.3192,18.2858,18.3109,91800.0
2011-02-10 12:30:00,21.94,21.95,21.9,21.9,90700.0,18.3109,18.3192,18.2775,18.2775,90700.0
2011-02-10 13:00:00,21.91,21.93,21.89,21.9,120600.0,18.2858,18.3025,18.2691,18.2775,120600.0
2011-02-10 13:30:00,21.92,21.96,21.9,21.95,141900.0,18.2942,18.3275,18.2775,18.3192,141900.0
2011-02-10 14:00:00,21.96,21.98,21.93,21.98,115400.0,18.3275,18.3442,18.3025,18.3442,115400.0
2011-02-10 14:30:00,21.98,21.99,21.97,21.97,97500.0,18.3442,18.3526,18.3359,18.3359,97500.0
2011-02-10 15:00:00,21.97,21.99,21.95,21.97,462800.0,18.3359,18.3526,18.3192,18.3359,462800.0
2011-02-10 15:30:00,21.97,21.99,21.92,21.95,491900.0,18.3359,18.3526,18.2942,18.3192,491900.0
2011-02-11 09:30:00,22.14,22.23,22.1,22.18,447400.0,18.4778,18.5529,18.4444,18.5112,447400.0
2011-02-11 10:00:00,22.18,22.24,22.18,22.24,281100.0,18.5112,18.5612,18.5112,18.5612,281100.0
2011-02-11 10:30:00,22.24,22.37,22.24,22.37,388700.0,18.5612,18.6697,18.5612,18.6697,388700.0
2011-02-11 11:00:00,22.36,22.4,22.33,22.38,651200.0,18.6614,18.6948,18.6363,18.6781,651200.0
2011-02-11 11:30:00,22.37,22.4,22.32,22.4,287900.0,18.6697,18.6948,18.628,18.6948,287900.0
2011-02-11 12:00:00,22.4,22.4,22.36,22.39,147500.0,18.6948,18.6948,18.6614,18.6864,147500.0
2011-02-11 12:30:00,22.39,22.43,22.38,22.43,111900.0,18.6864,18.7198,18.6781,18.7198,111900.0
2011-02-11 13:00:00,22.42,22.47,22.42,22.45,239200.0,18.7115,18.7532,18.7115,18.7365,239200.0
2011-02-11 13:30:00,22.45,22.48,22.43,22.46,109700.0,18.7365,18.7615,18.7198,18.7448,109700.0
2011-02-11 14:00:00,22.46,22.48,22.45,22.48,77700.0,18.7448,18.7615,18.7365,18.7615,77700.0
2011-02-11 14:30:00,22.47,22.52,22.47,22.5,79400.0,18.7532,18.7949,18.7532,18.7782,79400.0
2011-02-11 15:00:00,22.5,22.53,22.49,22.52,109200.0,18.7782,18.8033,18.7699,18.7949,109200.0
2011-02-11 15:30:00,22.52,22.52,22.46,22.51,310600.0,18.7949,18.7949,18.7448,18.7866,310600.0
2011-02-14 09:30:00,22.84,22.91,22.8,22.85,640000.0,19.062,19.1204,19.0286,19.0703,640000.0
2011-02-14 10:00:00,22.85,22.86,22.83,22.85,120700.0,19.0703,19.0787,19.0536,19.0703,120700.0
2011-02-14 10:30:00,22.85,22.86,22.78,22.8,195800.0,19.0703,19.0787,19.0119,19.0286,195800.0
2011-02-14 11:00:00,22.8,22.84,22.8,22.82,54200.0,19.0286,19.062,19.0286,19.0453,54200.0
2011-02-14 11:30:00,22.82,22.84,22.8,22.82,95300.0,19.0453,19.062,19.0286,19.0453,95300.0
2011-02-14 12:00:00,22.81,22.85,22.8,22.82,109500.0,19.0369,19.0703,19.0286,19.0453,109500.0
2011-02-14 12:30:00,22.82,22.86,22.81,22.83,191800.0,19.0453,19.0787,19.0369,19.0536,191800.0
2011-02-14 13:00:00,22.83,22.83,22.81,22.82,86900.0,19.0536,19.0536,19.0369,19.0453,86900.0
2011-02-14 13:30:00,22.81,22.82,22.79,22.82,132500.0,19.0369,19.0453,19.0203,19.0453,132500.0
2011-02-14 14:00:00,22.81,22.83,22.8,22.83,87700.0,19.0369,19.0536,19.0286,19.0536,87700.0
2011-02-14 14:30:00,22.83,22.83,22.81,22.81,75600.0,19.0536,19.0536,19.0369,19.0369,75600.0
2011-02-14 15:00:00,22.81,22.85,22.8,22.8,209000.0,19.0369,19.0703,19.0286,19.0286,209000.0
2011-02-14 15:30:00,22.8,22.87,22.77,22.83,591800.0,19.0286,19.087,19.0036,19.0536,591800.0
2011-02-15 09:30:00,22.94,23.0,22.94,22.95,407400.0,19.1454,19.1955,19.1454,19.1538,407400.0
2011-02-15 10:00:00,22.95,22.96,22.88,22.9,191800.0,19.1538,19.1621,19.0954,19.1121,191800.0
2011-02-15 10:30:00,22.9,22.91,22.89,22.9,99200.0,19.1121,19.1204,19.1037,19.1121,99200.0
2011-02-15 11:00:00,22.9,22.93,22.9,22.93,69600.0,19.1121,19.1371,19.1121,19.1371,69600.0
2011-02-15 11:30:00,22.93,22.94,22.92,22.94,59000.0,19.1371,19.1454,19.1287,19.1454,59000.0
2011-02-15 12:00:00,22.94,22.97,22.93,22.97,206800.0,19.1454,19.1705,19.1371,19.1705,206800.0
2011-02-15 12:30:00,22.98,23.01,22.98,22.99,158000.0,19.1788,19.2039,19.1788,19.1872,158000.0
2011-02-15 13:00:00,22.99,23.0,22.97,22.98,72200.0,19.1872,19.1955,19.1705,19.1788,72200.0
2011-02-15 13:30:00,22.98,23.01,22.97,22.98,65100.0,19.1788,19.2039,19.1705,19.1788,65100.0
2011-02-15 14:00:00,22.98,22.98,22.93,22.93,88700.0,19.1788,19.1788,19.1371,19.1371,88700.0
2011-02-15 14:30:00,22.93,22.98,22.91,22.96,214000.0,19.1371,19.1788,19.1204,19.1621,214000.0
2011-02-15 15:00:00,22.97,23.0,22.95,22.96,151800.0,19.1705,19.1955,19.1538,19.1621,151800.0
2011-02-15 15:30:00,22.96,22.97,22.91,22.95,219700.0,19.1621,19.1705,19.1204,19.1538,219700.0
2011-02-16 09:30:00,22.94,23.04,22.94,23.01,159600.0,19.1454,19.2289,19.1454,19.2039,159600.0
2011-02-16 10:00:00,23.01,23.04,23.0,23.01,84000.0,19.2039,19.2289,19.1955,19.2039,84000.0
2011-02-16 10:30:00,23.01,23.08,23.01,23.08,276000.0,19.2039,19.2623,19.2039,19.2623,276000.0
2011-02-16 11:00:00,23.08,23.08,23.0,23.01,251800.0,19.2623,19.2623,19.1955,19.2039,251800.0
2011-02-16 11:30:00,23.0,23.03,23.0,23.0,83700.0,19.1955,19.2206,19.1955,19.1955,83700.0
2011-02-16 12:00:00,23.0,23.01,22.95,22.97,84400.0,19.1955,19.2039,19.1538,19.1705,84400.0
2011-02-16 12:30:00,22.97,23.01,22.95,23.0,112100.0,19.1705,19.2039,19.1538,19.1955,112100.0
2011-02-16 13:00:00,23.0,23.01,22.98,23.0,61200.0,19.1955,19.2039,19.1788,19.1955,61200.0
2011-02-16 13:30:00,23.0,23.02,23.0,23.0,39400.0,19.1955,19.2122,19.1955,19.1955,39400.0
2011-02-16 14:00:00,23.0,23.01,22.97,22.98,88300.0,19.1955,19.2039,19.1705,19.1788,88300.0
2011-02-16 14:30:00,22.97,23.01,22.97,23.0,103000.0,19.1705,19.2039,19.1705,19.1955,103000.0
2011-02-16 15:00:00,23.01,23.05,22.99,23.0,233000.0,19.2039,19.2372,19.1872,19.1955,233000.0
2011-02-16 15:30:00,23.0,23.0,22.95,22.99,863600.0,19.1955,19.1955,19.1538,19.1872,863600.0
2011-02-17 09:30:00,23.19,23.27,23.17,23.25,422700.0,19.3541,19.4209,19.3374,19.4042,422700.0
2011-02-17 10:00:00,23.25,23.27,23.24,23.25,216700.0,19.4042,19.4209,19.3958,19.4042,216700.0
2011-02-17 10:30:00,23.25,23.26,23.21,23.23,317100.0,19.4042,19.4125,19.3708,19.3875,317100.0
2011-02-17 11:00:00,23.22,23.29,23.22,23.29,211500.0,19.3791,19.4375,19.3791,19.4375,211500.0
2011-02-17 11:30:00,23.29,23.37,23.28,23.36,451700.0,19.4375,19.5043,19.4292,19.496,451700.0
2011-02-17 12:00:00,23.35,23.37,23.33,23.33,115300.0,19.4876,19.5043,19.4709,19.4709,115300.0
2011-02-17 12:30:00,23.34,23.36,23.33,23.35,54100.0,19.4793,19.496,19.4709,19.4876,54100.0
2011-02-17 13:00:00,23.36,23.39,23.35,23.38,56500.0,19.496,19.521,19.4876,19.5127,56500.0
2011-02-17 13:30:00,23.38,23.39,23.36,23.36,78500.0,19.5127,19.521,19.496,19.496,78500.0
2011-02-17 14:00:00,23.37,23.38,23.35,23.35,120800.0,19.5043,19.5127,19.4876,19.4876,120800.0
2011-02-17 14:30:00,23.36,23.36,23.32,23.32,104300.0,19.496,19.496,19.4626,19.4626,104300.0
2011-02-17 15:00:00,23.32,23.33,23.32,23.32,65500.0,19.4626,19.4709,19.4626,19.4626,65500.0
2011-02-17 15:30:00,23.32,23.35,23.26,23.31,957000.0,19.4626,19.4876,19.4125,19.4542,957000.0
2011-02-18 09:30:00,23.11,23.11,22.99,23.03,459900.0,19.2873,19.2873,19.1872,19.2206,459900.0
2011-02-18 10:00:00,23.03,23.04,23.0,23.01,133600.0,19.2206,19.2289,19.1955,19.2039,133600.0
2011-02-18 10:30:00,23.02,23.05,23.01,23.04,125500.0,19.2122,19.2372,19.2039,19.2289,125500.0
2011-02-18 11:00:00,23.03,23.07,23.03,23.07,180500.0,19.2206,19.2539,19.2206,19.2539,180500.0
2011-02-18 11:30:00,23.06,23.11,23.06,23.1,169800.0,19.2456,19.2873,19.2456,19.279,169800.0
2011-02-18 12:00:00,23.1,23.13,23.09,23.13,116600.0,19.279,19.304,19.2706,19.304,116600.0
2011-02-18 12:30:00,23.13,23.15,23.12,23.14,473700.0,19.304,19.3207,19.2957,19.3124,473700.0
2011-02-18 13:00:00,23.14,23.15,23.12,23.12,167100.0,19.3124,19.3207,19.2957,19.2957,167100.0
2011-02-18 13:30:00,23.12,23.13,23.1,23.12,177300.0,19.2957,19.304,19.279,19.2957,177300.0
2011-02-18 14:00:00,23.12,23.13,23.09,23.1,302700.0,19.2957,19.304,19.2706,19.279,302700.0
2011-02-18 14:30:00,23.1,23.1,23.08,23.09,187900.0,19.279,19.279,19.2623,19.2706,187900.0
2011-02-18 15:00:00,23.09,23.15,23.08,23.13,415100.0,19.2706,19.3207,19.2623,19.304,415100.0
2011-02-18 15:30:00,23.13,23.2,23.12,23.18,525200.0,19.304,19.3624,19.2957,19.3457,525200.0
2011-02-22 09:30:00,23.09,23.19,23.05,23.17,408200.0,19.2706,19.3541,19.2372,19.3374,408200.0
2011-02-22 10:00:00,23.17,23.19,23.13,23.14,134200.0,19.3374,19.3541,19.304,19.3124,134200.0
2011-02-22 10:30:00,23.14,23.17,23.12,23.14,192400.0,19.3124,19.3374,19.2957,19.3124,192400.0
2011-02-22 11:00:00,23.15,23.15,23.05,23.05,135200.0,19.3207,19.3207,19.2372,19.2372,135200.0
2011-02-22 11:30:00,23.05,23.07,22.99,23.01,203500.0,19.2372,19.2539,19.1872,19.2039,203500.0
2011-02-22 12:00:00,23.0,23.01,22.94,22.98,300400.0,19.1955,19.2039,19.1454,19.1788,300400.0
2011-02-22 12:30:00,22.98,22.98,22.83,22.86,607500.0,19.1788,19.1788,19.0536,19.0787,607500.0
2011-02-22 13:00:00,22.86,22.88,22.77,22.79,197400.0,19.0787,19.0954,19.0036,19.0203,197400.0
2011-02-22 13:30:00,22.79,22.81,22.75,22.77,181400.0,19.0203,19.0369,18.9869,19.0036,181400.0
2011-02-22 14:00:00,22.77,22.83,22.74,22.81,148400.0,19.0036,19.0536,18.9785,19.0369,148400.0
2011-02-22 14:30:00,22.8,22.86,22.8,22.82,155100.0,19.0286,19.0787,19.0286,19.0453,155100.0
2011-02-22 15:00:00,22.82,22.86,22.78,22.84,402100.0,19.0453,19.0787,19.0119,19.062,402100.0
2011-02-22 15:30:00,22.84,22.87,22.79,22.85,824900.0,19.062,19.087,19.0203,19.0703,824900.0
2011-02-23 09:30:00,23.0,23.03,22.91,22.94,494600.0,19.1955,19.2206,19.1204,19.1454,494600.0
2011-02-23 10:00:00,22.93,22.97,22.87,22.95,175800.0,19.1371,19.1705,19.087,19.1538,175800.0
2011-02-23 10:30:00,22.95,22.97,22.87,22.94,208300.0,19.1538,19.1705,19.087,19.1454,208300.0
2011-02-23 11:00:00,22.94,22.97,22.88,22.88,596700.0,19.1454,19.1705,19.0954,19.0954,596700.0
2011-02-23 11:30:00,22.88,22.9,22.82,22.82,205200.0,19.0954,19.1121,19.0453,19.0453,205200.0
2011-02-23 12:00:00,22.82,22.82,22.69,22.74,181600.0,19.0453,19.0453,18.9368,18.9785,181600.0
2011-02-23 12:30:00,22.74,22.77,22.7,22.72,175300.0,18.9785,19.0036,18.9451,18.9618,175300.0
2011-02-23 13:00:00,22.72,22.72,22.65,22.71,147000.0,18.9618,18.9618,18.9034,18.9535,147000.0
2011-02-23 13:30:00,22.7,22.78,22.67,22.75,116500.0,18.9451,19.0119,18.9201,18.9869,116500.0
2011-02-23 14:00:00,22.75,22.8,22.74,22.78,124900.0,18.9869,19.0286,18.9785,19.0119,124900.0
2011-02-23 14:30:00,22.79,22.82,22.72,22.82,136500.0,19.0203,19.0453,18.9618,19.0453,136500.0
2011-02-23 15:00:00,22.81,22.84,22.76,22.82,171700.0,19.0369,19.062,18.9952,19.0453,171700.0
2011-02-23 15:30:00,22.83,22.83,22.74,22.78,313900.0,19.0536,19.0536,18.9785,19.0119,313900.0
2011-02-24 09:30:00,22.37,22.38,22.23,22.28,402900.0,18.6697,18.6781,18.5529,18.5946,402900.0
2011-02-24 10:00:00,22.29,22.32,22.24,22.26,315100.0,18.603,18.628,18.5612,18.5779,315100.0
2011-02-24 10:30:00,22.26,22.28,22.22,22.25,159400.0,18.5779,18.5946,18.5445,18.5696,159400.0
2011-02-24 11:00:00,22.25,22.3,22.24,22.29,181700.0,18.5696,18.6113,18.5612,18.603,181700.0
2011-02-24 11:30:00,22.29,22.3,22.22,22.23,183400.0,18.603,18.6113,18.5445,18.5529,183400.0
2011-02-24 12:00:00,22.23,22.24,22.2,22.21,55700.0,18.5529,18.5612,18.5278,18.5362,55700.0
2011-02-24 12:30:00,22.21,22.22,22.17,22.21,76300.0,18.5362,18.5445,18.5028,18.5362,76300.0
2011-02-24 13:00:00,22.2,22.23,22.19,22.2,37200.0,18.5278,18.5529,18.5195,18.5278,37200.0
2011-02-24 13:30:00,22.2,22.2,22.11,22.12,74600.0,18.5278,18.5278,18.4527,18.4611,74600.0
2011-02-24 14:00:00,22.13,22.27,22.13,22.26,117000.0,18.4694,18.5863,18.4694,18.5779,117000.0
2011-02-24 14:30:00,22.25,22.31,22.23,22.27,219300.0,18.5696,18.6197,18.5529,18.5863,219300.0
2011-02-24 15:00:00,22.28,22.39,22.26,22.37,177000.0,18.5946,18.6864,18.5779,18.6697,177000.0
2011-02-24 15:30:00,22.36,22.39,22.33,22.35,227900.0,18.6614,18.6864,18.6363,18.653,227900.0
2011-02-25 09:30:00,22.35,22.49,22.35,22.44,353000.0,18.653,18.7699,18.653,18.7281,353000.0
2011-02-25 10:00:00,22.44,22.51,22.44,22.48,143500.0,18.7281,18.7866,18.7281,18.7615,143500.0
2011-02-25 10:30:00,22.47,22.53,22.46,22.5,176900.0,18.7532,18.8033,18.7448,18.7782,176900.0
2011-02-25 11:00:00,22.51,22.53,22.44,22.44,588900.0,18.7866,18.8033,18.7281,18.7281,588900.0
2011-02-25 11:30:00,22.44,22.48,22.41,22.43,66000.0,18.7281,18.7615,18.7031,18.7198,66000.0
2011-02-25 12:00:00,22.44,22.48,22.44,22.46,49300.0,18.7281,18.7615,18.7281,18.7448,49300.0
2011-02-25 12:30:00,22.46,22.48,22.45,22.48,84600.0,18.7448,18.7615,18.7365,18.7615,84600.0
2011-02-25 13:00:00,22.48,22.53,22.47,22.51,41700.0,18.7615,18.8033,18.7532,18.7866,41700.0
2011-02-25 13:30:00,22.51,22.56,22.5,22.51,170200.0,18.7866,18.8283,18.7782,18.7866,170200.0
2011-02-25 14:00:00,22.52,22.56,22.51,22.52,82900.0,18.7949,18.8283,18.7866,18.7949,82900.0
2011-02-25 14:30:00,22.53,22.55,22.52,22.55,49000.0,18.8033,18.82,18.7949,18.82,49000.0
2011-02-25 15:00:00,22.55,22.55,22.5,22.5,189900.0,18.82,18.82,18.7782,18.7782,189900.0
2011-02-25 15:30:00,22.5,22.56,22.5,22.56,407400.0,18.7782,18.8283,18.7782,18.8283,407400.0
2011-02-28 09:30:00,22.58,22.67,22.55,22.63,169700.0,18.845,18.9201,18.82,18.8867,169700.0
2011-02-28 10:00:00,22.62,22.64,22.6,22.64,91200.0,18.8784,18.8951,18.8617,18.8951,91200.0
2011-02-28 10:30:00,22.64,22.64,22.6,22.61,45900.0,18.8951,18.8951,18.8617,18.87,45900.0
2011-02-28 11:00:00,22.62,22.62,22.59,22.59,65300.0,18.8784,18.8784,18.8533,18.8533,65300.0
2011-02-28 11:30:00,22.59,22.61,22.57,22.6,85400.0,18.8533,18.87,18.8366,18.8617,85400.0
2011-02-28 12:00:00,22.6,22.61,22.57,22.58,86100.0,18.8617,18.87,18.8366,18.845,86100.0
2011-02-28 12:30:00,22.58,22.61,22.56,22.56,170000.0,18.845,18.87,18.8283,18.8283,170000.0
2011-02-28 13:00:00,22.56,22.57,22.54,22.56,45700.0,18.8283,18.8366,18.8116,18.8283,45700.0
2011-02-28 13:30:00,22.55,22.55,22.5,22.5,183700.0,18.82,18.82,18.7782,18.7782,183700.0
2011-02-28 14:00:00,22.5,22.53,22.49,22.53,40200.0,18.7782,18.8033,18.7699,18.8033,40200.0
2011-02-28 14:30:00,22.53,22.54,22.52,22.52,60200.0,18.8033,18.8116,18.7949,18.7949,60200.0
2011-02-28 15:00:00,22.52,22.55,22.5,22.53,262500.0,18.7949,18.82,18.7782,18.8033,262500.0
2011-02-28 15:30:00,22.54,22.6,22.53,22.59,245500.0,18.8116,18.8617,18.8033,18.8533,245500.0
2011-03-01 09:30:00,23.28,23.31,23.19,23.21,413900.0,19.4292,19.4542,19.3541,19.3708,413900.0
2011-03-01 10:00:00,23.22,23.22,23.06,23.06,343500.0,19.3791,19.3791,19.2456,19.2456,343500.0
2011-03-01 10:30:00,23.06,23.12,23.04,23.12,263900.0,19.2456,19.2957,19.2289,19.2957,263900.0
2011-03-01 11:00:00,23.12,23.14,23.09,23.09,138700.0,19.2957,19.3124,19.2706,19.2706,138700.0
2011-03-01 11:30:00,23.09,23.12,23.07,23.08,223600.0,19.2706,19.2957,19.2539,19.2623,223600.0
2011-03-01 12:00:00,23.07,23.1,23.04,23.05,126300.0,19.2539,19.279,19.2289,19.2372,126300.0
2011-03-01 12:30:00,23.04,23.09,23.03,23.08,110200.0,19.2289,19.2706,19.2206,19.2623,110200.0
2011-03-01 13:00:00,23.08,23.08,23.01,23.04,70000.0,19.2623,19.2623,19.2039,19.2289,70000.0
2011-03-01 13:30:00,23.04,23.04,23.01,23.04,63800.0,19.2289,19.2289,19.2039,19.2289,63800.0
2011-03-01 14:00:00,23.03,23.04,22.94,22.94,76300.0,19.2206,19.2289,19.1454,19.1454,76300.0
2011-03-01 14:30:00,22.94,22.96,22.91,22.92,352800.0,19.1454,19.1621,19.1204,19.1287,352800.0
2011-03-01 15:00:00,22.91,22.94,22.87,22.92,360500.0,19.1204,19.1454,19.087,19.1287,360500.0
2011-03-01 15:30:00,22.93,22.95,22.84,22.91,760000.0,19.1371,19.1538,19.062,19.1204,760000.0
2011-03-02 09:30:00,22.98,23.09,22.98,23.07,280300.0,19.1788,19.2706,19.1788,19.2539,280300.0
2011-03-02 10:00:00,23.07,23.1,23.05,23.06,119700.0,19.2539,19.279,19.2372,19.2456,119700.0
2011-03-02 10:30:00,23.05,23.14,23.05,23.13,517400.0,19.2372,19.3124,19.2372,19.304,517400.0
2011-03-02 11:00:00,23.13,23.16,23.05,23.06,296000.0,19.304,19.3291,19.2372,19.2456,296000.0
2011-03-02 11:30:00,23.06,23.09,23.01,23.01,225600.0,19.2456,19.2706,19.2039,19.2039,225600.0
2011-03-02 12:00:00,23.01,23.08,23.0,23.07,130200.0,19.2039,19.2623,19.1955,19.2539,130200.0
2011-03-02 12:30:00,23.07,23.12,23.07,23.1,109400.0,19.2539,19.2957,19.2539,19.279,109400.0
2011-03-02 13:00:00,23.1,23.14,23.09,23.1,129300.0,19.279,19.3124,19.2706,19.279,129300.0
2011-03-02 13:30:00,23.09,23.1,23.07,23.08,66100.0,19.2706,19.279,19.2539,19.2623,66100.0
2011-03-02 14:00:00,23.08,23.13,22.91,23.11,71700.0,19.2623,19.304,19.1204,19.2873,71700.0
2011-03-02 14:30:00,23.11,23.14,23.1,23.12,88700.0,19.2873,19.3124,19.279,19.2957,88700.0
2011-03-02 15:00:00,23.12,23.16,23.11,23.12,84100.0,19.2957,19.3291,19.2873,19.2957,84100.0
2011-03-02 15:30:00,23.12,23.12,22.99,22.99,385700.0,19.2957,19.2957,19.1872,19.1872,385700.0
2011-03-03 09:30:00,23.4,23.49,23.3,23.44,340200.0,19.5294,19.6045,19.4459,19.5627,340200.0
2011-03-03 10:00:00,23.43,23.45,23.38,23.38,189400.0,19.5544,19.5711,19.5127,19.5127,189400.0
2011-03-03 10:30:00,23.38,23.45,23.36,23.41,200800.0,19.5127,19.5711,19.496,19.5377,200800.0
2011-03-03 11:00:00,23.42,23.44,23.39,23.4,182000.0,19.546,19.5627,19.521,19.5294,182000.0
2011-03-03 11:30:00,23.39,23.44,23.38,23.43,128100.0,19.521,19.5627,19.5127,19.5544,128100.0
2011-03-03 12:00:00,23.43,23.44,23.4,23.43,110800.0,19.5544,19.5627,19.5294,19.5544,110800.0
2011-03-03 12:30:00,23.43,23.46,23.42,23.45,132400.0,19.5544,19.5794,19.546,19.5711,132400.0
2011-03-03 13:00:00,23.45,23.49,23.45,23.46,146000.0,19.5711,19.6045,19.5711,19.5794,146000.0
2011-03-03 13:30:00,23.46,23.49,23.45,23.46,101800.0,19.5794,19.6045,19.5711,19.5794,101800.0
2011-03-03 14:00:00,23.46,23.5,23.45,23.47,157500.0,19.5794,19.6128,19.5711,19.5878,157500.0
2011-03-03 14:30:00,23.48,23.53,23.47,23.53,199400.0,19.5961,19.6378,19.5878,19.6378,199400.0
2011-03-03 15:00:00,23.52,23.53,23.46,23.47,145500.0,19.6295,19.6378,19.5794,19.5878,145500.0
2011-03-03 15:30:00,23.48,23.49,23.43,23.46,436800.0,19.5961,19.6045,19.5544,19.5794,436800.0
2011-03-04 09:30:00,23.37,23.41,23.28,23.28,478700.0,19.5043,19.5377,19.4292,19.4292,478700.0
2011-03-04 10:00:00,23.29,23.29,23.1,23.16,451400.0,19.4375,19.4375,19.279,19.3291,451400.0
2011-03-04 10:30:00,23.15,23.23,23.15,23.22,131700.0,19.3207,19.3875,19.3207,19.3791,131700.0
2011-03-04 11:00:00,23.22,23.23,23.16,23.19,104200.0,19.3791,19.3875,19.3291,19.3541,104200.0
2011-03-04 11:30:00,23.18,23.23,23.16,23.16,195500.0,19.3457,19.3875,19.3291,19.3291,195500.0
2011-03-04 12:00:00,23.16,23.19,23.07,23.09,101700.0,19.3291,19.3541,19.2539,19.2706,101700.0
2011-03-04 12:30:00,23.09,23.13,23.05,23.11,129900.0,19.2706,19.304,19.2372,19.2873,129900.0
2011-03-04 13:00:00,23.11,23.14,23.1,23.11,49300.0,19.2873,19.3124,19.279,19.2873,49300.0
2011-03-04 13:30:00,23.12,23.17,23.1,23.13,83700.0,19.2957,19.3374,19.279,19.304,83700.0
2011-03-04 14:00:00,23.13,23.14,23.08,23.14,123000.0,19.304,19.3124,19.2623,19.3124,123000.0
2011-03-04 14:30:00,23.13,23.18,23.13,23.18,88400.0,19.304,19.3457,19.304,19.3457,88400.0
2011-03-04 15:00:00,23.18,23.22,23.12,23.13,33500.0,19.3457,19.3791,19.2957,19.304,33500.0
2011-03-04 15:30:00,23.13,23.28,23.1,23.22,511800.0,19.304,19.4292,19.279,19.3791,511800.0
2011-03-07 09:30:00,23.05,23.06,22.95,22.97,288000.0,19.2372,19.2456,19.1538,19.1705,288000.0
2011-03-07 10:00:00,22.97,22.98,22.92,22.95,163700.0,19.1705,19.1788,19.1287,19.1538,163700.0
2011-03-07 10:30:00,22.94,22.95,22.82,22.85,167800.0,19.1454,19.1538,19.0453,19.0703,167800.0
2011-03-07 11:00:00,22.85,22.85,22.78,22.8,146900.0,19.0703,19.0703,19.0119,19.0286,146900.0
2011-03-07 11:30:00,22.8,22.81,22.69,22.74,226000.0,19.0286,19.0369,18.9368,18.9785,226000.0
2011-03-07 12:00:00,22.74,22.78,22.7,22.7,136000.0,18.9785,19.0119,18.9451,18.9451,136000.0
2011-03-07 12:30:00,22.7,22.73,22.69,22.69,92000.0,18.9451,18.9702,18.9368,18.9368,92000.0
2011-03-07 13:00:00,22.69,22.71,22.64,22.69,195900.0,18.9368,18.9535,18.8951,18.9368,195900.0
2011-03-07 13:30:00,22.68,22.7,22.65,22.66,61100.0,18.9284,18.9451,18.9034,18.9118,61100.0
2011-03-07 14:00:00,22.66,22.73,22.66,22.69,68900.0,18.9118,18.9702,18.9118,18.9368,68900.0
2011-03-07 14:30:00,22.69,22.77,22.66,22.75,411600.0,18.9368,19.0036,18.9118,18.9869,411600.0
2011-03-07 15:00:00,22.74,22.79,22.71,22.76,125200.0,18.9785,19.0203,18.9535,18.9952,125200.0
2011-03-07 15:30:00,22.76,22.8,22.71,22.77,263000.0,18.9952,19.0286,18.9535,19.0036,263000.0
2011-03-08 09:30:00,23.07,23.17,23.04,23.11,244800.0,19.2539,19.3374,19.2289,19.2873,244800.0
2011-03-08 10:00:00,23.12,23.24,23.12,23.2,174000.0,19.2957,19.3958,19.2957,19.3624,174000.0
2011-03-08 10:30:00,23.2,23.26,23.18,23.25,128500.0,19.3624,19.4125,19.3457,19.4042,128500.0
2011-03-08 11:00:00,23.24,23.32,23.21,23.31,111300.0,19.3958,19.4626,19.3708,19.4542,111300.0
2011-03-08 11:30:00,23.32,23.35,23.3,23.35,190000.0,19.4626,19.4876,19.4459,19.4876,190000.0
2011-03-08 12:00:00,23.34,23.4,23.33,23.39,231500.0,19.4793,19.5294,19.4709,19.521,231500.0
2011-03-08 12:30:00,23.39,23.4,23.36,23.38,257200.0,19.521,19.5294,19.496,19.5127,257200.0
2011-03-08 13:00:00,23.38,23.42,23.38,23.4,1116400.0,19.5127,19.546,19.5127,19.5294,1116400.0
2011-03-08 13:30:00,23.4,23.42,23.39,23.4,70300.0,19.5294,19.546,19.521,19.5294,70300.0
2011-03-08 14:00:00,23.4,23.41,23.35,23.37,227400.0,19.5294,19.5377,19.4876,19.5043,227400.0
2011-03-08 14:30:00,23.37,23.4,23.33,23.39,62100.0,19.5043,19.5294,19.4709,19.521,62100.0
2011-03-08 15:00:00,23.39,23.39,23.35,23.36,45200.0,19.521,19.521,19.4876,19.496,45200.0
2011-03-08 15:30:00,23.37,23.38,23.32,23.34,164700.0,19.5043,19.5127,19.4626,19.4793,164700.0
2011-03-09 09:30:00,23.39,23.43,23.3,23.38,254700.0,19.521,19.5544,19.4459,19.5127,254700.0
2011-03-09 10:00:00,23.39,23.45,23.32,23.43,181300.0,19.521,19.5711,19.4626,19.5544,181300.0
2011-03-09 10:30:00,23.44,23.45,23.3,23.33,202500.0,19.5627,19.5711,19.4459,19.4709,202500.0
2011-03-09 11:00:00,23.32,23.38,23.3,23.34,107800.0,19.4626,19.5127,19.4459,19.4793,107800.0
2011-03-09 11:30:00,23.34,23.41,23.3,23.41,80900.0,19.4793,19.5377,19.4459,19.5377,80900.0
2011-03-09 12:00:00,23.41,23.45,23.39,23.4,103700.0,19.5377,19.5711,19.521,19.5294,103700.0
2011-03-09 12:30:00,23.4,23.43,23.38,23.41,24800.0,19.5294,19.5544,19.5127,19.5377,24800.0
2011-03-09 13:00:00,23.4,23.44,23.39,23.43,94700.0,19.5294,19.5627,19.521,19.5544,94700.0
2011-03-09 13:30:00,23.44,23.44,23.38,23.4,23600.0,19.5627,19.5627,19.5127,19.5294,23600.0
2011-03-09 14:00:00,23.41,23.43,23.39,23.39,61800.0,19.5377,19.5544,19.521,19.521,61800.0
2011-03-09 14:30:00,23.39,23.41,23.35,23.41,78400.0,19.521,19.5377,19.4876,19.5377,78400.0
2011-03-09 15:00:00,23.41,23.41,23.37,23.38,63200.0,19.5377,19.5377,19.5043,19.5127,63200.0
2011-03-09 15:30:00,23.38,23.42,23.37,23.4,111900.0,19.5127,19.546,19.5043,19.5294,111900.0
2011-03-10 09:30:00,23.16,23.21,23.0,23.03,405600.0,19.3291,19.3708,19.1955,19.2206,405600.0
2011-03-10 10:00:00,23.03,23.05,22.95,22.99,133500.0,19.2206,19.2372,19.1538,19.1872,133500.0
2011-03-10 10:30:00,22.98,23.03,22.94,23.03,141700.0,19.1788,19.2206,19.1454,19.2206,141700.0
2011-03-10 11:00:00,23.02,23.02,22.97,23.0,90000.0,19.2122,19.2122,19.1705,19.1955,90000.0
2011-03-10 11:30:00,23.0,23.04,22.99,23.03,167100.0,19.1955,19.2289,19.1872,19.2206,167100.0
2011-03-10 12:00:00,23.03,23.03,22.98,22.98,31500.0,19.2206,19.2206,19.1788,19.1788,31500.0
2011-03-10 12:30:00,23.0,23.04,22.98,23.04,41000.0,19.1955,19.2289,19.1788,19.2289,41000.0
2011-03-10 13:00:00,23.04,23.06,22.97,22.98,111600.0,19.2289,19.2456,19.1705,19.1788,111600.0
2011-03-10 13:30:00,22.98,22.98,22.88,22.95,125800.0,19.1788,19.1788,19.0954,19.1538,125800.0
2011-03-10 14:00:00,22.95,23.0,22.95,22.98,106800.0,19.1538,19.1955,19.1538,19.1788,106800.0
2011-03-10 14:30:00,22.98,23.01,22.97,22.98,109700.0,19.1788,19.2039,19.1705,19.1788,109700.0
2011-03-10 15:00:00,22.99,22.99,22.92,22.93,108200.0,19.1872,19.1872,19.1287,19.1371,108200.0
2011-03-10 15:30:00,22.93,23.0,22.91,22.94,157000.0,19.1371,19.1955,19.1204,19.1454,157000.0
2011-03-11 09:30:00,22.95,23.05,22.94,23.02,460000.0,19.1538,19.2372,19.1454,19.2122,460000.0
2011-03-11 10:00:00,22.99,23.03,22.94,22.99,177600.0,19.1872,19.2206,19.1454,19.1872,177600.0
2011-03-11 10:30:00,23.0,23.03,22.97,23.03,149500.0,19.1955,19.2206,19.1705,19.2206,149500.0
2011-03-11 11:00:00,23.03,23.06,23.01,23.06,224500.0,19.2206,19.2456,19.2039,19.2456,224500.0
2011-03-11 11:30:00,23.05,23.15,23.05,23.1,236500.0,19.2372,19.3207,19.2372,19.279,236500.0
2011-03-11 12:00:00,23.1,23.16,23.1,23.15,279600.0,19.279,19.3291,19.279,19.3207,279600.0
2011-03-11 12:30:00,23.15,23.17,23.14,23.16,370000.0,19.3207,19.3374,19.3124,19.3291,370000.0
2011-03-11 13:00:00,23.16,23.17,23.09,23.14,174300.0,19.3291,19.3374,19.2706,19.3124,174300.0
2011-03-11 13:30:00,23.14,23.16,23.13,23.15,79000.0,19.3124,19.3291,19.304,19.3207,79000.0
2011-03-11 14:00:00,23.15,23.18,23.14,23.18,82500.0,19.3207,19.3457,19.3124,19.3457,82500.0
2011-03-11 14:30:00,23.18,23.19,23.16,23.18,38100.0,19.3457,19.3541,19.3291,19.3457,38100.0
2011-03-11 15:00:00,23.17,23.2,23.16,23.2,70700.0,19.3374,19.3624,19.3291,19.3624,70700.0
2011-03-11 15:30:00,23.2,23.21,23.16,23.2,253500.0,19.3624,19.3708,19.3291,19.3624,253500.0
2011-03-14 09:30:00,23.28,23.44,23.28,23.39,317700.0,19.4292,19.5627,19.4292,19.521,317700.0
2011-03-14 10:00:00,23.39,23.4,23.32,23.34,101800.0,19.521,19.5294,19.4626,19.4793,101800.0
2011-03-14 10:30:00,23.34,23.36,23.29,23.32,229100.0,19.4793,19.496,19.4375,19.4626,229100.0
2011-03-14 11:00:00,23.31,23.33,23.21,23.22,160000.0,19.4542,19.4709,19.3708,19.3791,160000.0
2011-03-14 11:30:00,23.21,23.23,23.19,23.22,66300.0,19.3708,19.3875,19.3541,19.3791,66300.0
2011-03-14 12:00:00,23.21,23.25,23.19,23.2,43000.0,19.3708,19.4042,19.3541,19.3624,43000.0
2011-03-14 12:30:00,23.2,23.23,23.2,23.23,121800.0,19.3624,19.3875,19.3624,19.3875,121800.0
2011-03-14 13:00:00,23.23,23.26,23.22,23.23,64400.0,19.3875,19.4125,19.3791,19.3875,64400.0
2011-03-14 13:30:00,23.23,23.27,23.2,23.23,50200.0,19.3875,19.4209,19.3624,19.3875,50200.0
2011-03-14 14:00:00,23.23,23.3,23.23,23.29,50000.0,19.3875,19.4459,19.3875,19.4375,50000.0
2011-03-14 14:30:00,23.29,23.29,23.24,23.26,60200.0,19.4375,19.4375,19.3958,19.4125,60200.0
2011-03-14 15:00:00,23.26,23.34,23.23,23.31,174900.0,19.4125,19.4793,19.3875,19.4542,174900.0
2011-03-14 15:30:00,23.32,23.41,23.31,23.39,285500.0,19.4626,19.5377,19.4542,19.521,285500.0
2011-03-15 09:30:00,22.8,22.93,22.76,22.83,1046200.0,19.0286,19.1371,18.9952,19.0536,1046200.0
2011-03-15 10:00:00,22.83,22.97,22.8,22.97,447800.0,19.0536,19.1705,19.0286,19.1705,447800.0
2011-03-15 10:30:00,22.97,23.0,22.92,22.98,211600.0,19.1705,19.1955,19.1287,19.1788,211600.0
2011-03-15 11:00:00,22.97,22.99,22.92,22.99,147100.0,19.1705,19.1872,19.1287,19.1872,147100.0
2011-03-15 11:30:00,23.0,23.02,22.96,22.98,188000.0,19.1955,19.2122,19.1621,19.1788,188000.0
2011-03-15 12:00:00,22.99,23.11,22.98,23.1,183200.0,19.1872,19.2873,19.1788,19.279,183200.0
2011-03-15 12:30:00,23.1,23.1,23.0,23.06,270600.0,19.279,19.279,19.1955,19.2456,270600.0
2011-03-15 13:00:00,23.06,23.06,22.99,23.03,118800.0,19.2456,19.2456,19.1872,19.2206,118800.0
2011-03-15 13:30:00,23.03,23.09,23.03,23.09,98200.0,19.2206,19.2706,19.2206,19.2706,98200.0
2011-03-15 14:00:00,23.08,23.15,23.03,23.15,149000.0,19.2623,19.3207,19.2206,19.3207,149000.0
2011-03-15 14:30:00,23.15,23.2,23.12,23.16,174700.0,19.3207,19.3624,19.2957,19.3291,174700.0
2011-03-15 15:00:00,23.15,23.25,23.14,23.23,172400.0,19.3207,19.4042,19.3124,19.3875,172400.0
2011-03-15 15:30:00,23.24,23.29,23.17,23.18,407900.0,19.3958,19.4375,19.3374,19.3457,407900.0
2011-03-16 09:30:00,23.25,23.29,23.15,23.2,160900.0,19.4042,19.4375,19.3207,19.3624,160900.0
2011-03-16 10:00:00,23.2,23.25,23.18,23.24,58000.0,19.3624,19.4042,19.3457,19.3958,58000.0
2011-03-16 10:30:00,23.24,23.27,23.15,23.15,89400.0,19.3958,19.4209,19.3207,19.3207,89400.0
2011-03-16 11:00:00,23.15,23.16,22.93,23.14,749100.0,19.3207,19.3291,19.1371,19.3124,749100.0
2011-03-16 11:30:00,23.15,23.18,23.06,23.11,437200.0,19.3207,19.3457,19.2456,19.2873,437200.0
2011-03-16 12:00:00,23.12,23.12,23.04,23.11,164500.0,19.2957,19.2957,19.2289,19.2873,164500.0
2011-03-16 12:30:00,23.11,23.12,23.03,23.09,164100.0,19.2873,19.2957,19.2206,19.2706,164100.0
2011-03-16 13:00:00,23.08,23.11,22.99,23.01,230100.0,19.2623,19.2873,19.1872,19.2039,230100.0
2011-03-16 13:30:00,23.01,23.02,22.93,22.94,189700.0,19.2039,19.2122,19.1371,19.1454,189700.0
2011-03-16 14:00:00,22.94,22.95,22.79,22.91,539900.0,19.1454,19.1538,19.0203,19.1204,539900.0
2011-03-16 14:30:00,22.91,23.08,22.91,23.02,344100.0,19.1204,19.2623,19.1204,19.2122,344100.0
2011-03-16 15:00:00,23.02,23.05,22.91,22.94,637300.0,19.2122,19.2372,19.1204,19.1454,637300.0
2011-03-16 15:30:00,22.95,22.96,22.88,22.95,1306100.0,19.1538,19.1621,19.0954,19.1538,1306100.0
2011-03-17 09:30:00,23.17,23.21,23.09,23.11,321700.0,19.3374,19.3708,19.2706,19.2873,321700.0
2011-03-17 10:00:00,23.13,23.23,23.11,23.21,238300.0,19.304,19.3875,19.2873,19.3708,238300.0
2011-03-17 10:30:00,23.2,23.21,23.13,23.17,319400.0,19.3624,19.3708,19.304,19.3374,319400.0
2011-03-17 11:00:00,23.18,23.21,23.13,23.13,174700.0,19.3457,19.3708,19.304,19.304,174700.0
2011-03-17 11:30:00,23.13,23.15,23.06,23.07,222700.0,19.304,19.3207,19.2456,19.2539,222700.0
2011-03-17 12:00:00,23.09,23.11,23.07,23.1,81900.0,19.2706,19.2873,19.2539,19.279,81900.0
2011-03-17 12:30:00,23.1,23.13,23.07,23.09,66300.0,19.279,19.304,19.2539,19.2706,66300.0
2011-03-17 13:00:00,23.08,23.12,23.01,23.01,92500.0,19.2623,19.2957,19.2039,19.2039,92500.0
2011-03-17 13:30:00,23.01,23.05,22.96,22.97,299000.0,19.2039,19.2372,19.1621,19.1705,299000.0
2011-03-17 14:00:00,22.98,23.0,22.93,22.97,293000.0,19.1788,19.1955,19.1371,19.1705,293000.0
2011-03-17 14:30:00,22.97,23.04,22.96,23.02,171700.0,19.1705,19.2289,19.1621,19.2122,171700.0
2011-03-17 15:00:00,23.01,23.04,22.99,23.01,251900.0,19.2039,19.2289,19.1872,19.2039,251900.0
2011-03-17 15:30:00,23.0,23.09,23.0,23.01,341900.0,19.1955,19.2706,19.1955,19.2039,341900.0
2011-03-18 09:30:00,22.87,22.91,22.83,22.86,425500.0,19.087,19.1204,19.0536,19.0787,425500.0
2011-03-18 10:00:00,22.87,22.88,22.83,22.84,328700.0,19.087,19.0954,19.0536,19.062,328700.0
2011-03-18 10:30:00,22.83,22.87,22.82,22.84,234400.0,19.0536,19.087,19.0453,19.062,234400.0
2011-03-18 11:00:00,22.85,22.88,22.8,22.8,503700.0,19.0703,19.0954,19.0286,19.0286,503700.0
2011-03-18 11:30:00,22.8,22.84,22.74,22.81,315300.0,19.0286,19.062,18.9785,19.0369,315300.0
2011-03-18 12:00:00,22.8,22.82,22.77,22.8,320100.0,19.0286,19.0453,19.0036,19.0286,320100.0
2011-03-18 12:30:00,22.8,22.83,22.79,22.79,90500.0,19.0286,19.0536,19.0203,19.0203,90500.0
2011-03-18 13:00:00,22.79,22.84,22.79,22.82,98100.0,19.0203,19.062,19.0203,19.0453,98100.0
2011-03-18 13:30:00,22.82,22.85,22.8,22.81,78600.0,19.0453,19.0703,19.0286,19.0369,78600.0
2011-03-18 14:00:00,22.8,22.81,22.76,22.77,88300.0,19.0286,19.0369,18.9952,19.0036,88300.0
2011-03-18 14:30:00,22.77,22.81,22.75,22.75,47800.0,19.0036,19.0369,18.9869,18.9869,47800.0
2011-03-18 15:00:00,22.75,22.76,22.72,22.74,66000.0,18.9869,18.9952,18.9618,18.9785,66000.0
2011-03-18 15:30:00,22.74,22.78,22.72,22.73,391400.0,18.9785,19.0119,18.9618,18.9702,391400.0
2011-03-21 09:30:00,22.85,22.87,22.78,22.84,382400.0,19.0703,19.087,19.0119,19.062,382400.0
2011-03-21 10:00:00,22.83,22.89,22.83,22.88,205000.0,19.0536,19.1037,19.0536,19.0954,205000.0
2011-03-21 10:30:00,22.88,22.91,22.85,22.86,113300.0,19.0954,19.1204,19.0703,19.0787,113300.0
2011-03-21 11:00:00,22.86,22.89,22.85,22.87,119000.0,19.0787,19.1037,19.0703,19.087,119000.0
2011-03-21 11:30:00,22.87,22.87,22.82,22.85,91900.0,19.087,19.087,19.0453,19.0703,91900.0
2011-03-21 12:00:00,22.85,22.88,22.84,22.88,109400.0,19.0703,19.0954,19.062,19.0954,109400.0
2011-03-21 12:30:00,22.88,22.91,22.86,22.86,171400.0,19.0954,19.1204,19.0787,19.0787,171400.0
2011-03-21 13:00:00,22.87,22.87,22.83,22.86,50300.0,19.087,19.087,19.0536,19.0787,50300.0
2011-03-21 13:30:00,22.85,22.86,22.83,22.86,93500.0,19.0703,19.0787,19.0536,19.0787,93500.0
2011-03-21 14:00:00,22.86,22.9,22.85,22.88,76000.0,19.0787,19.1121,19.0703,19.0954,76000.0
2011-03-21 14:30:00,22.88,22.9,22.86,22.86,88500.0,19.0954,19.1121,19.0787,19.0787,88500.0
2011-03-21 15:00:00,22.87,22.87,22.82,22.82,48000.0,19.087,19.087,19.0453,19.0453,48000.0
2011-03-21 15:30:00,22.83,22.88,22.82,22.84,183200.0,19.0536,19.0954,19.0453,19.062,183200.0
2011-03-22 09:30:00,22.99,23.04,22.93,22.94,320900.0,19.1872,19.2289,19.1371,19.1454,320900.0
2011-03-22 10:00:00,22.93,23.05,22.93,23.05,575500.0,19.1371,19.2372,19.1371,19.2372,575500.0
2011-03-22 10:30:00,23.04,23.05,22.94,22.94,314500.0,19.2289,19.2372,19.1454,19.1454,314500.0
2011-03-22 11:00:00,22.94,22.99,22.94,22.99,130000.0,19.1454,19.1872,19.1454,19.1872,130000.0
2011-03-22 11:30:00,22.98,23.02,22.96,22.98,86800.0,19.1788,19.2122,19.1621,19.1788,86800.0
2011-03-22 12:00:00,22.99,23.0,22.97,22.97,70000.0,19.1872,19.1955,19.1705,19.1705,70000.0
2011-03-22 12:30:00,22.97,22.98,22.94,22.96,71900.0,19.1705,19.1788,19.1454,19.1621,71900.0
2011-03-22 13:00:00,22.95,22.96,22.93,22.94,70200.0,19.1538,19.1621,19.1371,19.1454,70200.0
2011-03-22 13:30:00,22.93,22.97,22.92,22.97,52200.0,19.1371,19.1705,19.1287,19.1705,52200.0
2011-03-22 14:00:00,22.97,22.97,22.89,22.89,104000.0,19.1705,19.1705,19.1037,19.1037,104000.0
2011-03-22 14:30:00,22.9,22.94,22.9,22.94,59000.0,19.1121,19.1454,19.1121,19.1454,59000.0
2011-03-22 15:00:00,22.94,22.97,22.94,22.97,71900.0,19.1454,19.1705,19.1454,19.1705,71900.0
2011-03-22 15:30:00,22.97,22.98,22.94,22.95,282700.0,19.1705,19.1788,19.1454,19.1538,282700.0
2011-03-23 09:30:00,23.21,23.22,23.15,23.2,200000.0,19.3708,19.3791,19.3207,19.3624,200000.0
2011-03-23 10:00:00,23.19,23.19,23.12,23.18,218100.0,19.3541,19.3541,19.2957,19.3457,218100.0
2011-03-23 10:30:00,23.18,23.22,23.17,23.19,214700.0,19.3457,19.3791,19.3374,19.3541,214700.0
2011-03-23 11:00:00,23.2,23.23,23.18,23.23,140000.0,19.3624,19.3875,19.3457,19.3875,140000.0
2011-03-23 11:30:00,23.23,23.26,23.21,23.21,88400.0,19.3875,19.4125,19.3708,19.3708,88400.0
2011-03-23 12:00:00,23.2,23.31,23.18,23.31,187900.0,19.3624,19.4542,19.3457,19.4542,187900.0
2011-03-23 12:30:00,23.31,23.36,23.29,23.31,482000.0,19.4542,19.496,19.4375,19.4542,482000.0
2011-03-23 13:00:00,23.31,23.33,23.3,23.32,64600.0,19.4542,19.4709,19.4459,19.4626,64600.0
2011-03-23 13:30:00,23.32,23.36,23.31,23.36,102400.0,19.4626,19.496,19.4542,19.496,102400.0
2011-03-23 14:00:00,23.36,23.36,23.34,23.35,48100.0,19.496,19.496,19.4793,19.4876,48100.0
2011-03-23 14:30:00,23.34,23.46,23.34,23.46,501800.0,19.4793,19.5794,19.4793,19.5794,501800.0
2011-03-23 15:00:00,23.46,23.5,23.43,23.48,386000.0,19.5794,19.6128,19.5544,19.5961,386000.0
2011-03-23 15:30:00,23.49,23.49,23.43,23.44,549100.0,19.6045,19.6045,19.5544,19.5627,549100.0
2011-03-24 09:30:00,23.52,23.6,23.51,23.57,175400.0,19.6295,19.6963,19.6212,19.6712,175400.0
2011-03-24 10:00:00,23.58,23.63,23.52,23.61,227600.0,19.6796,19.7213,19.6295,19.7046,227600.0
2011-03-24 10:30:00,23.62,23.71,23.61,23.71,143000.0,19.713,19.7881,19.7046,19.7881,143000.0
2011-03-24 11:00:00,23.71,23.74,23.7,23.73,144000.0,19.7881,19.8131,19.7797,19.8048,144000.0
2011-03-24 11:30:00,23.73,23.76,23.72,23.72,161500.0,19.8048,19.8298,19.7964,19.7964,161500.0
2011-03-24 12:00:00,23.73,23.78,23.73,23.78,121800.0,19.8048,19.8465,19.8048,19.8465,121800.0
2011-03-24 12:30:00,23.78,23.78,23.71,23.72,103100.0,19.8465,19.8465,19.7881,19.7964,103100.0
2011-03-24 13:00:00,23.72,23.77,23.71,23.77,88400.0,19.7964,19.8381,19.7881,19.8381,88400.0
2011-03-24 13:30:00,23.77,23.78,23.74,23.77,47400.0,19.8381,19.8465,19.8131,19.8381,47400.0
2011-03-24 14:00:00,23.77,23.8,23.76,23.8,161400.0,19.8381,19.8632,19.8298,19.8632,161400.0
2011-03-24 14:30:00,23.8,23.81,23.78,23.78,109000.0,19.8632,19.8715,19.8465,19.8465,109000.0
2011-03-24 15:00:00,23.79,23.85,23.77,23.84,203600.0,19.8548,19.9049,19.8381,19.8966,203600.0
2011-03-24 15:30:00,23.85,23.85,23.78,23.82,261800.0,19.9049,19.9049,19.8465,19.8799,261800.0
2011-03-25 09:30:00,24.04,24.16,24.02,24.04,510200.0,20.0635,20.1636,20.0468,20.0635,510200.0
2011-03-25 10:00:00,24.04,24.09,24.03,24.07,292700.0,20.0635,20.1052,20.0551,20.0885,292700.0
2011-03-25 10:30:00,24.06,24.14,24.06,24.14,161600.0,20.0802,20.1469,20.0802,20.1469,161600.0
2011-03-25 11:00:00,24.14,24.16,24.11,24.11,151900.0,20.1469,20.1636,20.1219,20.1219,151900.0
2011-03-25 11:30:00,24.11,24.12,24.1,24.12,118300.0,20.1219,20.1303,20.1136,20.1303,118300.0
2011-03-25 12:00:00,24.12,24.14,24.11,24.13,86000.0,20.1303,20.1469,20.1219,20.1386,86000.0
2011-03-25 12:30:00,24.13,24.13,24.08,24.09,115800.0,20.1386,20.1386,20.0969,20.1052,115800.0
2011-03-25 13:00:00,24.09,24.1,24.06,24.1,96500.0,20.1052,20.1136,20.0802,20.1136,96500.0
2011-03-25 13:30:00,24.09,24.12,24.06,24.07,140100.0,20.1052,20.1303,20.0802,20.0885,140100.0
2011-03-25 14:00:00,24.07,24.08,24.04,24.04,106400.0,20.0885,20.0969,20.0635,20.0635,106400.0
2011-03-25 14:30:00,24.04,24.06,24.02,24.05,108900.0,20.0635,20.0802,20.0468,20.0718,108900.0
2011-03-25 15:00:00,24.06,24.07,23.98,23.98,241200.0,20.0802,20.0885,20.0134,20.0134,241200.0
2011-03-25 15:30:00,23.98,23.99,23.93,23.94,455800.0,20.0134,20.0218,19.9717,19.98,455800.0
2011-03-28 09:30:00,24.08,24.08,23.99,24.02,1153100.0,20.0969,20.0969,20.0218,20.0468,1153100.0
2011-03-28 10:00:00,24.01,24.05,24.0,24.01,133700.0,20.0384,20.0718,20.0301,20.0384,133700.0
2011-03-28 10:30:00,24.01,24.04,24.0,24.01,89100.0,20.0384,20.0635,20.0301,20.0384,89100.0
2011-03-28 11:00:00,24.0,24.01,23.98,24.01,52900.0,20.0301,20.0384,20.0134,20.0384,52900.0
2011-03-28 11:30:00,24.0,24.0,23.95,23.97,248700.0,20.0301,20.0301,19.9884,20.0051,248700.0
2011-03-28 12:00:00,23.96,24.0,23.96,24.0,42100.0,19.9967,20.0301,19.9967,20.0301,42100.0
2011-03-28 12:30:00,23.99,24.0,23.96,23.99,119700.0,20.0218,20.0301,19.9967,20.0218,119700.0
2011-03-28 13:00:00,23.98,23.99,23.96,23.96,98900.0,20.0134,20.0218,19.9967,19.9967,98900.0
2011-03-28 13:30:00,23.96,23.97,23.94,23.95,96900.0,19.9967,20.0051,19.98,19.9884,96900.0
2011-03-28 14:00:00,23.95,23.96,23.94,23.95,71600.0,19.9884,19.9967,19.98,19.9884,71600.0
2011-03-28 14:30:00,23.95,23.98,23.95,23.95,75100.0,19.9884,20.0134,19.9884,19.9884,75100.0
2011-03-28 15:00:00,23.95,23.96,23.95,23.95,22300.0,19.9884,19.9967,19.9884,19.9884,22300.0
2011-03-28 15:30:00,23.96,23.96,23.85,23.87,390800.0,19.9967,19.9967,19.9049,19.9216,390800.0
2011-03-29 09:30:00,24.23,24.32,24.16,24.22,349200.0,20.2221,20.2972,20.1636,20.2137,349200.0
2011-03-29 10:00:00,24.23,24.35,24.21,24.34,458600.0,20.2221,20.3222,20.2054,20.3139,458600.0
2011-03-29 10:30:00,24.33,24.34,24.29,24.33,140300.0,20.3055,20.3139,20.2721,20.3055,140300.0
2011-03-29 11:00:00,24.33,24.37,24.32,24.36,168300.0,20.3055,20.3389,20.2972,20.3306,168300.0
2011-03-29 11:30:00,24.36,24.4,24.36,24.39,117000.0,20.3306,20.3639,20.3306,20.3556,117000.0
2011-03-29 12:00:00,24.39,24.39,24.37,24.37,45800.0,20.3556,20.3556,20.3389,20.3389,45800.0
2011-03-29 12:30:00,24.38,24.41,24.37,24.41,90100.0,20.3472,20.3723,20.3389,20.3723,90100.0
2011-03-29 13:00:00,24.41,24.44,24.41,24.43,254600.0,20.3723,20.3973,20.3723,20.389,254600.0
2011-03-29 13:30:00,24.43,24.45,24.42,24.42,146900.0,20.389,20.4057,20.3806,20.3806,146900.0
2011-03-29 14:00:00,24.43,24.47,24.43,24.43,65100.0,20.389,20.4224,20.389,20.389,65100.0
2011-03-29 14:30:00,24.43,24.45,24.43,24.45,52100.0,20.389,20.4057,20.389,20.4057,52100.0
2011-03-29 15:00:00,24.44,24.46,24.43,24.43,81100.0,20.3973,20.414,20.389,20.389,81100.0
2011-03-29 15:30:00,24.43,24.46,24.41,24.46,369700.0,20.389,20.414,20.3723,20.414,369700.0
2011-03-30 09:30:00,24.6,24.64,24.52,24.59,448900.0,20.5309,20.5642,20.4641,20.5225,448900.0
2011-03-30 10:00:00,24.6,24.63,24.57,24.57,190600.0,20.5309,20.5559,20.5058,20.5058,190600.0
2011-03-30 10:30:00,24.58,24.68,24.58,24.67,121300.0,20.5142,20.5976,20.5142,20.5893,121300.0
2011-03-30 11:00:00,24.67,24.68,24.63,24.64,96500.0,20.5893,20.5976,20.5559,20.5642,96500.0
2011-03-30 11:30:00,24.64,24.7,24.64,24.69,82900.0,20.5642,20.6143,20.5642,20.606,82900.0
2011-03-30 12:00:00,24.68,24.73,24.68,24.73,123000.0,20.5976,20.6394,20.5976,20.6394,123000.0
2011-03-30 12:30:00,24.72,24.74,24.71,24.72,43400.0,20.631,20.6477,20.6227,20.631,43400.0
2011-03-30 13:00:00,24.72,24.75,24.72,24.75,64100.0,20.631,20.656,20.631,20.656,64100.0
2011-03-30 13:30:00,24.75,24.77,24.74,24.74,58000.0,20.656,20.6727,20.6477,20.6477,58000.0
2011-03-30 14:00:00,24.74,24.8,24.73,24.8,218000.0,20.6477,20.6978,20.6394,20.6978,218000.0
2011-03-30 14:30:00,24.8,24.81,24.75,24.76,112400.0,20.6978,20.7061,20.656,20.6644,112400.0
2011-03-30 15:00:00,24.76,24.78,24.74,24.75,189900.0,20.6644,20.6811,20.6477,20.656,189900.0
2011-03-30 15:30:00,24.75,24.8,24.69,24.69,471500.0,20.656,20.6978,20.606,20.606,471500.0
2011-03-31 09:30:00,24.85,24.86,24.77,24.81,291600.0,20.7395,20.7478,20.6727,20.7061,291600.0
2011-03-31 10:00:00,24.81,24.89,24.76,24.88,246500.0,20.7061,20.7729,20.6644,20.7645,246500.0
2011-03-31 10:30:00,24.88,24.91,24.87,24.89,199300.0,20.7645,20.7896,20.7562,20.7729,199300.0
2011-03-31 11:00:00,24.9,24.9,24.86,24.87,94700.0,20.7812,20.7812,20.7478,20.7562,94700.0
2011-03-31 11:30:00,24.86,24.88,24.83,24.87,52200.0,20.7478,20.7645,20.7228,20.7562,52200.0
2011-03-31 12:00:00,24.86,24.9,24.86,24.89,70800.0,20.7478,20.7812,20.7478,20.7729,70800.0
2011-03-31 12:30:00,24.89,24.92,24.88,24.91,75100.0,20.7729,20.7979,20.7645,20.7896,75100.0
2011-03-31 13:00:00,24.91,24.91,24.9,24.9,32200.0,20.7896,20.7896,20.7812,20.7812,32200.0
2011-03-31 13:30:00,24.91,24.93,24.89,24.89,77700.0,20.7896,20.8063,20.7729,20.7729,77700.0
2011-03-31 14:00:00,24.9,24.91,24.86,24.86,54400.0,20.7812,20.7896,20.7478,20.7478,54400.0
2011-03-31 14:30:00,24.87,24.9,24.86,24.89,73400.0,20.7562,20.7812,20.7478,20.7729,73400.0
2011-03-31 15:00:00,24.89,24.9,24.88,24.88,57900.0,20.7729,20.7812,20.7645,20.7645,57900.0
2011-03-31 15:30:00,24.89,24.89,24.79,24.8,498600.0,20.7729,20.7729,20.6894,20.6978,498600.0
2011-04-01 09:30:00,25.04,25.09,24.99,25.02,570200.0,20.8981,20.9398,20.8563,20.8814,570200.0
2011-04-01 10:00:00,25.01,25.08,25.0,25.07,531300.0,20.873,20.9315,20.8647,20.9231,531300.0
2011-04-01 10:30:00,25.07,25.1,25.06,25.08,202700.0,20.9231,20.9482,20.9148,20.9315,202700.0
2011-04-01 11:00:00,25.08,25.14,25.08,25.13,331000.0,20.9315,20.9815,20.9315,20.9732,331000.0
2011-04-01 11:30:00,25.12,25.15,25.08,25.1,157300.0,20.9648,20.9899,20.9315,20.9482,157300.0
2011-04-01 12:00:00,25.09,25.11,25.08,25.09,75500.0,20.9398,20.9565,20.9315,20.9398,75500.0
2011-04-01 12:30:00,25.09,25.09,25.07,25.07,95000.0,20.9398,20.9398,20.9231,20.9231,95000.0
2011-04-01 13:00:00,25.08,25.08,25.05,25.05,188300.0,20.9315,20.9315,20.9064,20.9064,188300.0
2011-04-01 13:30:00,25.06,25.1,25.05,25.08,160300.0,20.9148,20.9482,20.9064,20.9315,160300.0
2011-04-01 14:00:00,25.08,25.09,25.07,25.08,82100.0,20.9315,20.9398,20.9231,20.9315,82100.0
2011-04-01 14:30:00,25.09,25.1,25.03,25.05,72000.0,20.9398,20.9482,20.8897,20.9064,72000.0
2011-04-01 15:00:00,25.05,25.05,24.96,25.0,128600.0,20.9064,20.9064,20.8313,20.8647,128600.0
2011-04-01 15:30:00,25.0,25.08,25.0,25.07,303700.0,20.8647,20.9315,20.8647,20.9231,303700.0
2011-04-04 09:30:00,25.41,25.46,25.35,25.41,440200.0,21.2069,21.2486,21.1568,21.2069,440200.0
2011-04-04 10:00:00,25.42,25.45,25.36,25.42,166800.0,21.2152,21.2403,21.1651,21.2152,166800.0
2011-04-04 10:30:00,25.42,25.45,25.41,25.43,155200.0,21.2152,21.2403,21.2069,21.2236,155200.0
2011-04-04 11:00:00,25.42,25.45,25.41,25.45,100200.0,21.2152,21.2403,21.2069,21.2403,100200.0
2011-04-04 11:30:00,25.45,25.49,25.44,25.45,145400.0,21.2403,21.2736,21.2319,21.2403,145400.0
2011-04-04 12:00:00,25.46,25.48,25.44,25.46,108300.0,21.2486,21.2653,21.2319,21.2486,108300.0
2011-04-04 12:30:00,25.46,25.47,25.43,25.46,108600.0,21.2486,21.2569,21.2236,21.2486,108600.0
2011-04-04 13:00:00,25.46,25.48,25.44,25.46,156800.0,21.2486,21.2653,21.2319,21.2486,156800.0
2011-04-04 13:30:00,25.46,25.46,25.42,25.44,135000.0,21.2486,21.2486,21.2152,21.2319,135000.0
2011-04-04 14:00:00,25.44,25.48,25.43,25.47,180000.0,21.2319,21.2653,21.2236,21.2569,180000.0
2011-04-04 14:30:00,25.46,25.49,25.45,25.47,130900.0,21.2486,21.2736,21.2403,21.2569,130900.0
2011-04-04 15:00:00,25.47,25.5,25.46,25.5,313800.0,21.2569,21.282,21.2486,21.282,313800.0
2011-04-04 15:30:00,25.5,25.5,25.45,25.5,833600.0,21.282,21.282,21.2403,21.282,833600.0
2011-04-05 09:30:00,25.43,25.43,25.35,25.41,582900.0,21.2236,21.2236,21.1568,21.2069,582900.0
2011-04-05 10:00:00,25.4,25.44,25.38,25.43,200600.0,21.1985,21.2319,21.1818,21.2236,200600.0
2011-04-05 10:30:00,25.43,25.45,25.42,25.43,256200.0,21.2236,21.2403,21.2152,21.2236,256200.0
2011-04-05 11:00:00,25.44,25.46,25.43,25.43,135800.0,21.2319,21.2486,21.2236,21.2236,135800.0
2011-04-05 11:30:00,25.44,25.5,25.43,25.5,91400.0,21.2319,21.282,21.2236,21.282,91400.0
2011-04-05 12:00:00,25.5,25.5,25.48,25.49,36000.0,21.282,21.282,21.2653,21.2736,36000.0
2011-04-05 12:30:00,25.48,25.54,25.48,25.54,192900.0,21.2653,21.3154,21.2653,21.3154,192900.0
2011-04-05 13:00:00,25.53,25.57,25.53,25.57,59100.0,21.307,21.3404,21.307,21.3404,59100.0
2011-04-05 13:30:00,25.57,25.57,25.55,25.55,18400.0,21.3404,21.3404,21.3237,21.3237,18400.0
2011-04-05 14:00:00,25.55,25.57,25.54,25.56,222400.0,21.3237,21.3404,21.3154,21.3321,222400.0
2011-04-05 14:30:00,25.55,25.56,25.5,25.52,109500.0,21.3237,21.3321,21.282,21.2987,109500.0
2011-04-05 15:00:00,25.52,25.53,25.48,25.49,93200.0,21.2987,21.307,21.2653,21.2736,93200.0
2011-04-05 15:30:00,25.48,25.5,25.45,25.49,145100.0,21.2653,21.282,21.2403,21.2736,145100.0
2011-04-06 09:30:00,25.53,25.58,25.5,25.5,167800.0,21.307,21.3488,21.282,21.282,167800.0
2011-04-06 10:00:00,25.5,25.52,25.43,25.48,827000.0,21.282,21.2987,21.2236,21.2653,827000.0
2011-04-06 10:30:00,25.48,25.54,25.46,25.52,142500.0,21.2653,21.3154,21.2486,21.2987,142500.0
2011-04-06 11:00:00,25.51,25.51,25.43,25.45,297800.0,21.2903,21.2903,21.2236,21.2403,297800.0
2011-04-06 11:30:00,25.46,25.47,25.44,25.44,79200.0,21.2486,21.2569,21.2319,21.2319,79200.0
2011-04-06 12:00:00,25.43,25.47,25.42,25.44,74800.0,21.2236,21.2569,21.2152,21.2319,74800.0
2011-04-06 12:30:00,25.44,25.44,25.39,25.39,241200.0,21.2319,21.2319,21.1902,21.1902,241200.0
2011-04-06 13:00:00,25.4,25.45,25.4,25.44,62300.0,21.1985,21.2403,21.1985,21.2319,62300.0
2011-04-06 13:30:00,25.44,25.47,25.44,25.47,73600.0,21.2319,21.2569,21.2319,21.2569,73600.0
2011-04-06 14:00:00,25.46,25.47,25.45,25.46,149700.0,21.2486,21.2569,21.2403,21.2486,149700.0
2011-04-06 14:30:00,25.46,25.48,25.45,25.46,54600.0,21.2486,21.2653,21.2403,21.2486,54600.0
2011-04-06 15:00:00,25.46,25.51,25.42,25.43,333400.0,21.2486,21.2903,21.2152,21.2236,333400.0
2011-04-06 15:30:00,25.43,25.48,25.4,25.41,224000.0,21.2236,21.2653,21.1985,21.2069,224000.0
2011-04-07 09:30:00,25.43,25.56,25.41,25.56,229000.0,21.2236,21.3321,21.2069,21.3321,229000.0
2011-04-07 10:00:00,25.55,25.56,25.47,25.48,314800.0,21.3237,21.3321,21.2569,21.2653,314800.0
2011-04-07 10:30:00,25.47,25.48,25.31,25.4,495300.0,21.2569,21.2653,21.1234,21.1985,495300.0
2011-04-07 11:00:00,25.41,25.44,25.34,25.4,367300.0,21.2069,21.2319,21.1485,21.1985,367300.0
2011-04-07 11:30:00,25.4,25.4,25.29,25.39,202800.0,21.1985,21.1985,21.1067,21.1902,202800.0
2011-04-07 12:00:00,25.38,25.42,25.36,25.4,129700.0,21.1818,21.2152,21.1651,21.1985,129700.0
2011-04-07 12:30:00,25.39,25.45,25.38,25.41,108100.0,21.1902,21.2403,21.1818,21.2069,108100.0
2011-04-07 13:00:00,25.4,25.41,25.34,25.34,86900.0,21.1985,21.2069,21.1485,21.1485,86900.0
2011-04-07 13:30:00,25.34,25.37,25.3,25.32,200100.0,21.1485,21.1735,21.1151,21.1318,200100.0
2011-04-07 14:00:00,25.33,25.35,25.29,25.29,111600.0,21.1401,21.1568,21.1067,21.1067,111600.0
2011-04-07 14:30:00,25.29,25.36,25.29,25.34,80300.0,21.1067,21.1651,21.1067,21.1485,80300.0
2011-04-07 15:00:00,25.35,25.37,25.33,25.35,129000.0,21.1568,21.1735,21.1401,21.1568,129000.0
2011-04-07 15:30:00,25.34,25.39,25.34,25.37,211600.0,21.1485,21.1902,21.1485,21.1735,211600.0
2011-04-08 09:30:00,25.33,25.34,25.23,25.28,185500.0,21.1401,21.1485,21.0566,21.0984,185500.0
2011-04-08 10:00:00,25.28,25.3,25.23,25.23,228000.0,21.0984,21.1151,21.0566,21.0566,228000.0
2011-04-08 10:30:00,25.23,25.26,25.21,25.22,148100.0,21.0566,21.0817,21.04,21.0483,148100.0
2011-04-08 11:00:00,25.21,25.25,25.16,25.22,323500.0,21.04,21.0733,20.9982,21.0483,323500.0
2011-04-08 11:30:00,25.22,25.29,25.22,25.26,215400.0,21.0483,21.1067,21.0483,21.0817,215400.0
2011-04-08 12:00:00,25.26,25.28,25.25,25.25,60100.0,21.0817,21.0984,21.0733,21.0733,60100.0
2011-04-08 12:30:00,25.25,25.26,25.22,25.23,20800.0,21.0733,21.0817,21.0483,21.0566,20800.0
2011-04-08 13:00:00,25.22,25.26,25.22,25.25,170800.0,21.0483,21.0817,21.0483,21.0733,170800.0
2011-04-08 13:30:00,25.24,25.24,25.21,25.24,145800.0,21.065,21.065,21.04,21.065,145800.0
2011-04-08 14:00:00,25.24,25.24,25.16,25.16,255000.0,21.065,21.065,20.9982,20.9982,255000.0
2011-04-08 14:30:00,25.16,25.16,25.04,25.04,315300.0,20.9982,20.9982,20.8981,20.8981,315300.0
2011-04-08 15:00:00,25.04,25.09,25.04,25.09,178000.0,20.8981,20.9398,20.8981,20.9398,178000.0
2011-04-08 15:30:00,25.08,25.17,25.08,25.13,424700.0,20.9315,21.0066,20.9315,20.9732,424700.0
2011-04-11 09:30:00,24.97,24.97,24.76,24.86,765400.0,20.8397,20.8397,20.6644,20.7478,765400.0
2011-04-11 10:00:00,24.85,24.87,24.75,24.79,407200.0,20.7395,20.7562,20.656,20.6894,407200.0
2011-04-11 10:30:00,24.79,24.84,24.77,24.81,273900.0,20.6894,20.7312,20.6727,20.7061,273900.0
2011-04-11 11:00:00,24.82,24.85,24.8,24.82,180600.0,20.7145,20.7395,20.6978,20.7145,180600.0
2011-04-11 11:30:00,24.83,24.83,24.76,24.77,103400.0,20.7228,20.7228,20.6644,20.6727,103400.0
2011-04-11 12:00:00,24.76,24.77,24.75,24.75,131800.0,20.6644,20.6727,20.656,20.656,131800.0
2011-04-11 12:30:00,24.75,24.75,24.69,24.72,99300.0,20.656,20.656,20.606,20.631,99300.0
2011-04-11 13:00:00,24.71,24.75,24.71,24.73,56500.0,20.6227,20.656,20.6227,20.6394,56500.0
2011-04-11 13:30:00,24.73,24.76,24.7,24.74,85300.0,20.6394,20.6644,20.6143,20.6477,85300.0
2011-04-11 14:00:00,24.75,24.76,24.72,24.73,59000.0,20.656,20.6644,20.631,20.6394,59000.0
2011-04-11 14:30:00,24.73,24.73,24.63,24.67,302800.0,20.6394,20.6394,20.5559,20.5893,302800.0
2011-04-11 15:00:00,24.67,24.68,24.64,24.64,172700.0,20.5893,20.5976,20.5642,20.5642,172700.0
2011-04-11 15:30:00,24.64,24.82,24.64,24.71,491700.0,20.5642,20.7145,20.5642,20.6227,491700.0
2011-04-12 09:30:00,24.61,24.62,24.5,24.52,296800.0,20.5392,20.5475,20.4474,20.4641,296800.0
2011-04-12 10:00:00,24.52,24.54,24.45,24.53,370200.0,20.4641,20.4808,20.4057,20.4724,370200.0
2011-04-12 10:30:00,24.53,24.54,24.43,24.44,293100.0,20.4724,20.4808,20.389,20.3973,293100.0
2011-04-12 11:00:00,24.45,24.46,24.4,24.41,223300.0,20.4057,20.414,20.3639,20.3723,223300.0
2011-04-12 11:30:00,24.41,24.47,24.4,24.42,142600.0,20.3723,20.4224,20.3639,20.3806,142600.0
2011-04-12 12:00:00,24.42,24.44,24.41,24.43,131700.0,20.3806,20.3973,20.3723,20.389,131700.0
2011-04-12 12:30:00,24.43,24.48,24.42,24.46,164000.0,20.389,20.4307,20.3806,20.414,164000.0
2011-04-12 13:00:00,24.46,24.47,24.44,24.45,108900.0,20.414,20.4224,20.3973,20.4057,108900.0
2011-04-12 13:30:00,24.46,24.48,24.41,24.45,253000.0,20.414,20.4307,20.3723,20.4057,253000.0
2011-04-12 14:00:00,24.46,24.54,24.46,24.52,204500.0,20.414,20.4808,20.414,20.4641,204500.0
2011-04-12 14:30:00,24.52,24.53,24.45,24.47,92900.0,20.4641,20.4724,20.4057,20.4224,92900.0
2011-04-12 15:00:00,24.47,24.49,24.4,24.42,232100.0,20.4224,20.4391,20.3639,20.3806,232100.0
2011-04-12 15:30:00,24.42,24.45,24.39,24.42,544300.0,20.3806,20.4057,20.3556,20.3806,544300.0
2011-04-13 09:30:00,25.19,25.24,25.14,25.15,535300.0,21.0233,21.065,20.9815,20.9899,535300.0
2011-04-13 10:00:00,25.14,25.17,25.1,25.13,318900.0,20.9815,21.0066,20.9482,20.9732,318900.0
2011-04-13 10:30:00,25.13,25.21,25.13,25.17,270800.0,20.9732,21.04,20.9732,21.0066,270800.0
2011-04-13 11:00:00,25.16,25.17,25.07,25.08,266800.0,20.9982,21.0066,20.9231,20.9315,266800.0
2011-04-13 11:30:00,25.07,25.11,25.02,25.03,503300.0,20.9231,20.9565,20.8814,20.8897,503300.0
2011-04-13 12:00:00,25.03,25.06,25.02,25.04,141100.0,20.8897,20.9148,20.8814,20.8981,141100.0
2011-04-13 12:30:00,25.03,25.03,24.95,25.0,214400.0,20.8897,20.8897,20.823,20.8647,214400.0
2011-04-13 13:00:00,25.0,25.04,25.0,25.0,108200.0,20.8647,20.8981,20.8647,20.8647,108200.0
2011-04-13 13:30:00,25.0,25.01,24.97,24.99,61800.0,20.8647,20.873,20.8397,20.8563,61800.0
2011-04-13 14:00:00,24.99,25.03,24.97,25.03,36600.0,20.8563,20.8897,20.8397,20.8897,36600.0
2011-04-13 14:30:00,25.04,25.08,25.04,25.06,49800.0,20.8981,20.9315,20.8981,20.9148,49800.0
2011-04-13 15:00:00,25.06,25.13,25.05,25.12,290700.0,20.9148,20.9732,20.9064,20.9648,290700.0
2011-04-13 15:30:00,25.12,25.17,25.02,25.04,713900.0,20.9648,21.0066,20.8814,20.8981,713900.0
2011-04-14 09:30:00,24.93,25.05,24.9,24.97,411400.0,20.8063,20.9064,20.7812,20.8397,411400.0
2011-04-14 10:00:00,24.98,25.07,24.96,25.06,124800.0,20.848,20.9231,20.8313,20.9148,124800.0
2011-04-14 10:30:00,25.07,25.1,25.03,25.04,204800.0,20.9231,20.9482,20.8897,20.8981,204800.0
2011-04-14 11:00:00,25.04,25.08,25.02,25.05,145500.0,20.8981,20.9315,20.8814,20.9064,145500.0
2011-04-14 11:30:00,25.05,25.06,25.0,25.03,79800.0,20.9064,20.9148,20.8647,20.8897,79800.0
2011-04-14 12:00:00,25.04,25.08,25.02,25.06,33700.0,20.8981,20.9315,20.8814,20.9148,33700.0
2011-04-14 12:30:00,25.07,25.09,25.06,25.07,64000.0,20.9231,20.9398,20.9148,20.9231,64000.0
2011-04-14 13:00:00,25.08,25.09,25.03,25.04,35300.0,20.9315,20.9398,20.8897,20.8981,35300.0
2011-04-14 13:30:00,25.04,25.05,25.03,25.04,67800.0,20.8981,20.9064,20.8897,20.8981,67800.0
2011-04-14 14:00:00,25.04,25.09,25.04,25.05,50100.0,20.8981,20.9398,20.8981,20.9064,50100.0
2011-04-14 14:30:00,25.05,25.1,25.04,25.07,201500.0,20.9064,20.9482,20.8981,20.9231,201500.0
2011-04-14 15:00:00,25.08,25.18,25.07,25.15,195200.0,20.9315,21.0149,20.9231,20.9899,195200.0
2011-04-14 15:30:00,25.15,25.2,25.13,25.17,536000.0,20.9899,21.0316,20.9732,21.0066,536000.0
2011-04-15 09:30:00,24.99,25.0,24.8,24.87,397100.0,20.8563,20.8647,20.6978,20.7562,397100.0
2011-04-15 10:00:00,24.87,24.94,24.83,24.85,755400.0,20.7562,20.8146,20.7228,20.7395,755400.0
2011-04-15 10:30:00,24.85,24.91,24.83,24.9,487700.0,20.7395,20.7896,20.7228,20.7812,487700.0
2011-04-15 11:00:00,24.91,24.93,24.89,24.92,375000.0,20.7896,20.8063,20.7729,20.7979,375000.0
2011-04-15 11:30:00,24.91,24.93,24.85,24.9,654800.0,20.7896,20.8063,20.7395,20.7812,654800.0
2011-04-15 12:00:00,24.91,24.94,24.89,24.93,265900.0,20.7896,20.8146,20.7729,20.8063,265900.0
2011-04-15 12:30:00,24.94,24.97,24.92,24.95,197700.0,20.8146,20.8397,20.7979,20.823,197700.0
2011-04-15 13:00:00,24.95,24.99,24.87,24.88,819700.0,20.823,20.8563,20.7562,20.7645,819700.0
2011-04-15 13:30:00,24.88,24.89,24.86,24.87,286600.0,20.7645,20.7729,20.7478,20.7562,286600.0
2011-04-15 14:00:00,24.88,24.9,24.85,24.86,620900.0,20.7645,20.7812,20.7395,20.7478,620900.0
2011-04-15 14:30:00,24.86,24.88,24.85,24.85,427100.0,20.7478,20.7645,20.7395,20.7395,427100.0
2011-04-15 15:00:00,24.85,24.88,24.81,24.86,631300.0,20.7395,20.7645,20.7061,20.7478,631300.0
2011-04-15 15:30:00,24.87,24.94,24.83,24.93,633900.0,20.7562,20.8146,20.7228,20.8063,633900.0
2011-04-18 09:30:00,24.5,24.5,24.36,24.38,521400.0,20.4474,20.4474,20.3306,20.3472,521400.0
2011-04-18 10:00:00,24.38,24.39,24.27,24.38,445300.0,20.3472,20.3556,20.2554,20.3472,445300.0
2011-04-18 10:30:00,24.38,24.38,24.26,24.28,243200.0,20.3472,20.3472,20.2471,20.2638,243200.0
2011-04-18 11:00:00,24.28,24.37,24.25,24.36,164800.0,20.2638,20.3389,20.2388,20.3306,164800.0
2011-04-18 11:30:00,24.36,24.38,24.32,24.36,188200.0,20.3306,20.3472,20.2972,20.3306,188200.0
2011-04-18 12:00:00,24.37,24.39,24.34,24.36,140400.0,20.3389,20.3556,20.3139,20.3306,140400.0
2011-04-18 12:30:00,24.36,24.37,24.3,24.33,95700.0,20.3306,20.3389,20.2805,20.3055,95700.0
2011-04-18 13:00:00,24.32,24.33,24.28,24.29,48800.0,20.2972,20.3055,20.2638,20.2721,48800.0
2011-04-18 13:30:00,24.29,24.38,24.29,24.38,89600.0,20.2721,20.3472,20.2721,20.3472,89600.0
2011-04-18 14:00:00,24.38,24.39,24.34,24.35,28800.0,20.3472,20.3556,20.3139,20.3222,28800.0
2011-04-18 14:30:00,24.36,24.44,24.34,24.41,86800.0,20.3306,20.3973,20.3139,20.3723,86800.0
2011-04-18 15:00:00,24.41,24.46,24.36,24.42,53900.0,20.3723,20.414,20.3306,20.3806,53900.0
2011-04-18 15:30:00,24.42,24.45,24.33,24.4,213700.0,20.3806,20.4057,20.3055,20.3639,213700.0
2011-04-19 09:30:00,24.65,24.72,24.59,24.62,323700.0,20.5726,20.631,20.5225,20.5475,323700.0
2011-04-19 10:00:00,24.61,24.67,24.59,24.64,141400.0,20.5392,20.5893,20.5225,20.5642,141400.0
2011-04-19 10:30:00,24.64,24.64,24.61,24.62,168900.0,20.5642,20.5642,20.5392,20.5475,168900.0
2011-04-19 11:00:00,24.62,24.62,24.56,24.56,147000.0,20.5475,20.5475,20.4975,20.4975,147000.0
2011-04-19 11:30:00,24.56,24.61,24.56,24.59,142400.0,20.4975,20.5392,20.4975,20.5225,142400.0
2011-04-19 12:00:00,24.59,24.63,24.57,24.63,152000.0,20.5225,20.5559,20.5058,20.5559,152000.0
2011-04-19 12:30:00,24.63,24.66,24.62,24.65,67900.0,20.5559,20.5809,20.5475,20.5726,67900.0
2011-04-19 13:00:00,24.65,24.67,24.64,24.67,98500.0,20.5726,20.5893,20.5642,20.5893,98500.0
2011-04-19 13:30:00,24.67,24.7,24.66,24.7,103300.0,20.5893,20.6143,20.5809,20.6143,103300.0
2011-04-19 14:00:00,24.69,24.7,24.65,24.67,99100.0,20.606,20.6143,20.5726,20.5893,99100.0
2011-04-19 14:30:00,24.67,24.69,24.66,24.67,49200.0,20.5893,20.606,20.5809,20.5893,49200.0
2011-04-19 15:00:00,24.66,24.72,24.66,24.71,86600.0,20.5809,20.631,20.5809,20.6227,86600.0
2011-04-19 15:30:00,24.71,24.71,24.68,24.71,201500.0,20.6227,20.6227,20.5976,20.6227,201500.0
2011-04-20 09:30:00,25.19,25.28,25.18,25.21,204700.0,21.0233,21.0984,21.0149,21.04,204700.0
2011-04-20 10:00:00,25.21,25.25,25.19,25.19,235300.0,21.04,21.0733,21.0233,21.0233,235300.0
2011-04-20 10:30:00,25.19,25.22,25.16,25.19,215700.0,21.0233,21.0483,20.9982,21.0233,215700.0
2011-04-20 11:00:00,25.19,25.2,25.16,25.18,189300.0,21.0233,21.0316,20.9982,21.0149,189300.0
2011-04-20 11:30:00,25.19,25.22,25.18,25.21,71600.0,21.0233,21.0483,21.0149,21.04,71600.0
2011-04-20 12:00:00,25.21,25.21,25.17,25.17,141800.0,21.04,21.04,21.0066,21.0066,141800.0
2011-04-20 12:30:00,25.17,25.2,25.15,25.15,119000.0,21.0066,21.0316,20.9899,20.9899,119000.0
2011-04-20 13:00:00,25.15,25.17,25.14,25.15,70000.0,20.9899,21.0066,20.9815,20.9899,70000.0
2011-04-20 13:30:00,25.16,25.2,25.15,25.2,68000.0,20.9982,21.0316,20.9899,21.0316,68000.0
2011-04-20 14:00:00,25.2,25.2,25.18,25.19,86100.0,21.0316,21.0316,21.0149,21.0233,86100.0
2011-04-20 14:30:00,25.19,25.21,25.19,25.2,73600.0,21.0233,21.04,21.0233,21.0316,73600.0
2011-04-20 15:00:00,25.2,25.21,25.19,25.21,112100.0,21.0316,21.04,21.0233,21.04,112100.0
2011-04-20 15:30:00,25.21,25.26,25.2,25.24,314900.0,21.04,21.0817,21.0316,21.065,314900.0
2011-04-21 09:30:00,25.3,25.31,25.25,25.29,223600.0,21.1151,21.1234,21.0733,21.1067,223600.0
2011-04-21 10:00:00,25.28,25.28,25.25,25.26,319600.0,21.0984,21.0984,21.0733,21.0817,319600.0
2011-04-21 10:30:00,25.26,25.29,25.25,25.27,198400.0,21.0817,21.1067,21.0733,21.09,198400.0
2011-04-21 11:00:00,25.28,25.29,25.27,25.28,26800.0,21.0984,21.1067,21.09,21.0984,26800.0
2011-04-21 11:30:00,25.29,25.33,25.28,25.3,107700.0,21.1067,21.1401,21.0984,21.1151,107700.0
2011-04-21 12:00:00,25.29,25.3,25.29,25.3,6400.0,21.1067,21.1151,21.1067,21.1151,6400.0
2011-04-21 12:30:00,25.3,25.31,25.28,25.29,57100.0,21.1151,21.1234,21.0984,21.1067,57100.0
2011-04-21 13:00:00,25.3,25.31,25.29,25.3,35600.0,21.1151,21.1234,21.1067,21.1151,35600.0
2011-04-21 13:30:00,25.3,25.3,25.26,25.26,42800.0,21.1151,21.1151,21.0817,21.0817,42800.0
2011-04-21 14:00:00,25.26,25.27,25.25,25.26,48900.0,21.0817,21.09,21.0733,21.0817,48900.0
2011-04-21 14:30:00,25.27,25.27,25.24,25.24,23500.0,21.09,21.09,21.065,21.065,23500.0
2011-04-21 15:00:00,25.23,25.25,25.2,25.21,87500.0,21.0566,21.0733,21.0316,21.04,87500.0
2011-04-21 15:30:00,25.21,25.26,25.2,25.25,273700.0,21.04,21.0817,21.0316,21.0733,273700.0
2011-04-25 09:30:00,25.15,25.16,25.06,25.08,116300.0,20.9899,20.9982,20.9148,20.9315,116300.0
2011-04-25 10:00:00,25.08,25.09,25.0,25.01,82000.0,20.9315,20.9398,20.8647,20.873,82000.0
2011-04-25 10:30:00,25.02,25.02,24.97,24.97,174400.0,20.8814,20.8814,20.8397,20.8397,174400.0
2011-04-25 11:00:00,24.97,24.98,24.96,24.97,48600.0,20.8397,20.848,20.8313,20.8397,48600.0
2011-04-25 11:30:00,24.97,25.0,24.96,25.0,74300.0,20.8397,20.8647,20.8313,20.8647,74300.0
2011-04-25 12:00:00,25.0,25.01,24.99,24.99,42700.0,20.8647,20.873,20.8563,20.8563,42700.0
2011-04-25 12:30:00,24.99,25.02,24.98,25.02,144200.0,20.8563,20.8814,20.848,20.8814,144200.0
2011-04-25 13:00:00,25.02,25.03,25.02,25.03,31100.0,20.8814,20.8897,20.8814,20.8897,31100.0
2011-04-25 13:30:00,25.04,25.06,25.03,25.06,82500.0,20.8981,20.9148,20.8897,20.9148,82500.0
2011-04-25 14:00:00,25.06,25.1,25.06,25.1,34300.0,20.9148,20.9482,20.9148,20.9482,34300.0
2011-04-25 14:30:00,25.09,25.11,25.09,25.11,33500.0,20.9398,20.9565,20.9398,20.9565,33500.0
2011-04-25 15:00:00,25.11,25.11,25.08,25.09,26000.0,20.9565,20.9565,20.9315,20.9398,26000.0
2011-04-25 15:30:00,25.08,25.09,25.06,25.08,148100.0,20.9315,20.9398,20.9148,20.9315,148100.0
2011-04-26 09:30:00,25.06,25.12,25.02,25.11,232000.0,20.9148,20.9648,20.8814,20.9565,232000.0
2011-04-26 10:00:00,25.12,25.15,25.08,25.14,62000.0,20.9648,20.9899,20.9315,20.9815,62000.0
2011-04-26 10:30:00,25.15,25.2,25.14,25.2,44000.0,20.9899,21.0316,20.9815,21.0316,44000.0
2011-04-26 11:00:00,25.2,25.2,25.19,25.19,177700.0,21.0316,21.0316,21.0233,21.0233,177700.0
2011-04-26 11:30:00,25.19,25.28,25.19,25.28,345300.0,21.0233,21.0984,21.0233,21.0984,345300.0
2011-04-26 12:00:00,25.28,25.29,25.25,25.26,155100.0,21.0984,21.1067,21.0733,21.0817,155100.0
2011-04-26 12:30:00,25.26,25.28,25.25,25.25,108600.0,21.0817,21.0984,21.0733,21.0733,108600.0
2011-04-26 13:00:00,25.25,25.26,25.23,25.24,107600.0,21.0733,21.0817,21.0566,21.065,107600.0
2011-04-26 13:30:00,25.25,25.25,25.19,25.2,199700.0,21.0733,21.0733,21.0233,21.0316,199700.0
2011-04-26 14:00:00,25.2,25.24,25.2,25.23,84900.0,21.0316,21.065,21.0316,21.0566,84900.0
2011-04-26 14:30:00,25.24,25.24,25.23,25.24,38800.0,21.065,21.065,21.0566,21.065,38800.0
2011-04-26 15:00:00,25.24,25.29,25.23,25.27,155300.0,21.065,21.1067,21.0566,21.09,155300.0
2011-04-26 15:30:00,25.27,25.3,25.25,25.3,356200.0,21.09,21.1151,21.0733,21.1151,356200.0
2011-04-27 09:30:00,25.1,25.16,24.94,24.95,414400.0,20.9482,20.9982,20.8146,20.823,414400.0
2011-04-27 10:00:00,24.95,24.96,24.9,24.95,382100.0,20.823,20.8313,20.7812,20.823,382100.0
2011-04-27 10:30:00,24.95,24.96,24.92,24.93,199100.0,20.823,20.8313,20.7979,20.8063,199100.0
2011-04-27 11:00:00,24.93,24.96,24.92,24.94,106300.0,20.8063,20.8313,20.7979,20.8146,106300.0
2011-04-27 11:30:00,24.94,24.96,24.91,24.96,220400.0,20.8146,20.8313,20.7896,20.8313,220400.0
2011-04-27 12:00:00,24.95,24.95,24.91,24.93,153400.0,20.823,20.823,20.7896,20.8063,153400.0
2011-04-27 12:30:00,24.93,24.99,24.92,24.99,123400.0,20.8063,20.8563,20.7979,20.8563,123400.0
2011-04-27 13:00:00,24.98,25.02,24.97,25.0,69300.0,20.848,20.8814,20.8397,20.8647,69300.0
2011-04-27 13:30:00,25.0,25.05,25.0,25.04,72500.0,20.8647,20.9064,20.8647,20.8981,72500.0
2011-04-27 14:00:00,25.05,25.06,24.98,25.0,79400.0,20.9064,20.9148,20.848,20.8647,79400.0
2011-04-27 14:30:00,25.01,25.07,25.0,25.07,53400.0,20.873,20.9231,20.8647,20.9231,53400.0
2011-04-27 15:00:00,25.06,25.09,25.06,25.08,95100.0,20.9148,20.9398,20.9148,20.9315,95100.0
2011-04-27 15:30:00,25.08,25.21,25.08,25.15,465200.0,20.9315,21.04,20.9315,20.9899,465200.0
2011-04-28 09:30:00,24.97,24.97,24.83,24.96,280900.0,20.8397,20.8397,20.7228,20.8313,280900.0
2011-04-28 10:00:00,24.95,24.98,24.89,24.9,319700.0,20.823,20.848,20.7729,20.7812,319700.0
2011-04-28 10:30:00,24.9,24.91,24.86,24.91,179700.0,20.7812,20.7896,20.7478,20.7896,179700.0
2011-04-28 11:00:00,24.91,24.92,24.89,24.9,89900.0,20.7896,20.7979,20.7729,20.7812,89900.0
2011-04-28 11:30:00,24.91,24.96,24.88,24.89,732600.0,20.7896,20.8313,20.7645,20.7729,732600.0
2011-04-28 12:00:00,24.89,24.91,24.89,24.91,146700.0,20.7729,20.7896,20.7729,20.7896,146700.0
2011-04-28 12:30:00,24.92,24.95,24.9,24.9,204600.0,20.7979,20.823,20.7812,20.7812,204600.0
2011-04-28 13:00:00,24.9,24.9,24.83,24.86,356000.0,20.7812,20.7812,20.7228,20.7478,356000.0
2011-04-28 13:30:00,24.86,24.86,24.84,24.85,159600.0,20.7478,20.7478,20.7312,20.7395,159600.0
2011-04-28 14:00:00,24.85,24.87,24.83,24.83,246000.0,20.7395,20.7562,20.7228,20.7228,246000.0
2011-04-28 14:30:00,24.83,24.89,24.83,24.89,199800.0,20.7228,20.7729,20.7228,20.7729,199800.0
2011-04-28 15:00:00,24.88,24.9,24.88,24.89,76700.0,20.7645,20.7812,20.7645,20.7729,76700.0
2011-04-28 15:30:00,24.9,24.96,24.9,24.96,283000.0,20.7812,20.8313,20.7812,20.8313,283000.0
2011-04-29 09:30:00,24.84,24.87,24.75,24.79,160200.0,20.7312,20.7562,20.656,20.6894,160200.0
2011-04-29 10:00:00,24.79,24.81,24.78,24.81,120900.0,20.6894,20.7061,20.6811,20.7061,120900.0
2011-04-29 10:30:00,24.8,24.86,24.79,24.86,182400.0,20.6978,20.7478,20.6894,20.7478,182400.0
2011-04-29 11:00:00,24.85,24.87,24.83,24.84,61400.0,20.7395,20.7562,20.7228,20.7312,61400.0
2011-04-29 11:30:00,24.84,24.92,24.83,24.89,156700.0,20.7312,20.7979,20.7228,20.7729,156700.0
2011-04-29 12:00:00,24.89,24.95,24.87,24.95,317100.0,20.7729,20.823,20.7562,20.823,317100.0
2011-04-29 12:30:00,24.94,24.95,24.93,24.93,216700.0,20.8146,20.823,20.8063,20.8063,216700.0
2011-04-29 13:00:00,24.93,24.93,24.91,24.91,19000.0,20.8063,20.8063,20.7896,20.7896,19000.0
2011-04-29 13:30:00,24.91,24.94,24.91,24.93,165200.0,20.7896,20.8146,20.7896,20.8063,165200.0
2011-04-29 14:00:00,24.93,24.95,24.93,24.94,93800.0,20.8063,20.823,20.8063,20.8146,93800.0
2011-04-29 14:30:00,24.94,24.98,24.91,24.91,32200.0,20.8146,20.848,20.7896,20.7896,32200.0
2011-04-29 15:00:00,24.91,24.91,24.89,24.9,17300.0,20.7896,20.7896,20.7729,20.7812,17300.0
2011-04-29 15:30:00,24.9,24.96,24.88,24.96,126500.0,20.7812,20.8313,20.7645,20.8313,126500.0
2011-05-02 09:30:00,24.62,24.63,24.43,24.51,320500.0,20.5475,20.5559,20.389,20.4557,320500.0
2011-05-02 10:00:00,24.52,24.63,24.51,24.63,416900.0,20.4641,20.5559,20.4557,20.5559,416900.0
2011-05-02 10:30:00,24.63,24.63,24.6,24.63,394000.0,20.5559,20.5559,20.5309,20.5559,394000.0
2011-05-02 11:00:00,24.63,24.64,24.57,24.57,135000.0,20.5559,20.5642,20.5058,20.5058,135000.0
2011-05-02 11:30:00,24.56,24.59,24.53,24.54,85300.0,20.4975,20.5225,20.4724,20.4808,85300.0
2011-05-02 12:00:00,24.53,24.56,24.48,24.49,98600.0,20.4724,20.4975,20.4307,20.4391,98600.0
2011-05-02 12:30:00,24.48,24.54,24.47,24.52,65300.0,20.4307,20.4808,20.4224,20.4641,65300.0
2011-05-02 13:00:00,24.51,24.57,24.51,24.57,48700.0,20.4557,20.5058,20.4557,20.5058,48700.0
2011-05-02 13:30:00,24.56,24.57,24.53,24.54,42100.0,20.4975,20.5058,20.4724,20.4808,42100.0
2011-05-02 14:00:00,24.53,24.58,24.52,24.53,72700.0,20.4724,20.5142,20.4641,20.4724,72700.0
2011-05-02 14:30:00,24.54,24.55,24.49,24.49,45700.0,20.4808,20.4891,20.4391,20.4391,45700.0
2011-05-02 15:00:00,24.49,24.55,24.49,24.55,184500.0,20.4391,20.4891,20.4391,20.4891,184500.0
2011-05-02 15:30:00,24.54,24.58,24.49,24.56,311800.0,20.4808,20.5142,20.4391,20.4975,311800.0
2011-05-03 09:30:00,24.0,24.02,23.87,23.93,434900.0,20.0301,20.0468,19.9216,19.9717,434900.0
2011-05-03 10:00:00,23.92,23.93,23.8,23.8,552000.0,19.9633,19.9717,19.8632,19.8632,552000.0
2011-05-03 10:30:00,23.8,23.81,23.74,23.78,393900.0,19.8632,19.8715,19.8131,19.8465,393900.0
2011-05-03 11:00:00,23.78,23.83,23.76,23.81,314000.0,19.8465,19.8882,19.8298,19.8715,314000.0
2011-05-03 11:30:00,23.8,23.88,23.8,23.8,238600.0,19.8632,19.93,19.8632,19.8632,238600.0
2011-05-03 12:00:00,23.8,23.82,23.76,23.76,123900.0,19.8632,19.8799,19.8298,19.8298,123900.0
2011-05-03 12:30:00,23.77,23.77,23.74,23.75,140900.0,19.8381,19.8381,19.8131,19.8215,140900.0
2011-05-03 13:00:00,23.76,23.77,23.74,23.75,144900.0,19.8298,19.8381,19.8131,19.8215,144900.0
2011-05-03 13:30:00,23.75,23.78,23.7,23.74,158100.0,19.8215,19.8465,19.7797,19.8131,158100.0
2011-05-03 14:00:00,23.74,23.74,23.69,23.74,231200.0,19.8131,19.8131,19.7714,19.8131,231200.0
2011-05-03 14:30:00,23.75,23.76,23.69,23.72,431200.0,19.8215,19.8298,19.7714,19.7964,431200.0
2011-05-03 15:00:00,23.72,23.8,23.69,23.8,529700.0,19.7964,19.8632,19.7714,19.8632,529700.0
2011-05-03 15:30:00,23.8,23.98,23.77,23.9,1294400.0,19.8632,20.0134,19.8381,19.9466,1294400.0
2011-05-04 09:30:00,23.87,23.9,23.73,23.73,422500.0,19.9216,19.9466,19.8048,19.8048,422500.0
2011-05-04 10:00:00,23.74,23.74,23.61,23.64,660000.0,19.8131,19.8131,19.7046,19.7297,660000.0
2011-05-04 10:30:00,23.63,23.64,23.57,23.59,186800.0,19.7213,19.7297,19.6712,19.6879,186800.0
2011-05-04 11:00:00,23.59,23.62,23.49,23.53,317300.0,19.6879,19.713,19.6045,19.6378,317300.0
2011-05-04 11:30:00,23.53,23.55,23.5,23.51,346400.0,19.6378,19.6545,19.6128,19.6212,346400.0
2011-05-04 12:00:00,23.51,23.61,23.49,23.51,930100.0,19.6212,19.7046,19.6045,19.6212,930100.0
2011-05-04 12:30:00,23.51,23.53,23.47,23.48,380300.0,19.6212,19.6378,19.5878,19.5961,380300.0
2011-05-04 13:00:00,23.49,23.56,23.48,23.53,259900.0,19.6045,19.6629,19.5961,19.6378,259900.0
2011-05-04 13:30:00,23.53,23.57,23.53,23.56,219700.0,19.6378,19.6712,19.6378,19.6629,219700.0
2011-05-04 14:00:00,23.56,23.67,23.52,23.65,349900.0,19.6629,19.7547,19.6295,19.738,349900.0
2011-05-04 14:30:00,23.65,23.65,23.58,23.59,319000.0,19.738,19.738,19.6796,19.6879,319000.0
2011-05-04 15:00:00,23.58,23.59,23.52,23.54,462600.0,19.6796,19.6879,19.6295,19.6462,462600.0
2011-05-04 15:30:00,23.54,23.57,23.47,23.51,1114400.0,19.6462,19.6712,19.5878,19.6212,1114400.0
2011-05-05 09:30:00,23.25,23.28,23.19,23.27,562600.0,19.4042,19.4292,19.3541,19.4209,562600.0
2011-05-05 10:00:00,23.27,23.34,23.25,23.29,726900.0,19.4209,19.4793,19.4042,19.4375,726900.0
2011-05-05 10:30:00,23.28,23.34,23.25,23.29,366500.0,19.4292,19.4793,19.4042,19.4375,366500.0
2011-05-05 11:00:00,23.3,23.31,23.18,23.3,565900.0,19.4459,19.4542,19.3457,19.4459,565900.0
2011-05-05 11:30:00,23.31,23.48,23.31,23.48,912000.0,19.4542,19.5961,19.4542,19.5961,912000.0
2011-05-05 12:00:00,23.48,23.56,23.48,23.52,483500.0,19.5961,19.6629,19.5961,19.6295,483500.0
2011-05-05 12:30:00,23.51,23.51,23.41,23.42,289300.0,19.6212,19.6212,19.5377,19.546,289300.0
2011-05-05 13:00:00,23.42,23.44,23.4,23.41,206200.0,19.546,19.5627,19.5294,19.5377,206200.0
2011-05-05 13:30:00,23.41,23.42,23.33,23.37,429200.0,19.5377,19.546,19.4709,19.5043,429200.0
2011-05-05 14:00:00,23.37,23.37,23.32,23.36,198500.0,19.5043,19.5043,19.4626,19.496,198500.0
2011-05-05 14:30:00,23.36,23.45,23.34,23.34,413000.0,19.496,19.5711,19.4793,19.4793,413000.0
2011-05-05 15:00:00,23.33,23.35,23.19,23.2,270000.0,19.4709,19.4876,19.3541,19.3624,270000.0
2011-05-05 15:30:00,23.19,23.37,23.18,23.35,868500.0,19.3541,19.5043,19.3457,19.4876,868500.0
2011-05-06 09:30:00,23.84,23.89,23.81,23.89,336100.0,19.8966,19.9383,19.8715,19.9383,336100.0
2011-05-06 10:00:00,23.89,23.93,23.83,23.91,364700.0,19.9383,19.9717,19.8882,19.955,364700.0
2011-05-06 10:30:00,23.91,23.94,23.88,23.9,375700.0,19.955,19.98,19.93,19.9466,375700.0
2011-05-06 11:00:00,23.9,23.99,23.88,23.97,677200.0,19.9466,20.0218,19.93,20.0051,677200.0
2011-05-06 11:30:00,23.97,24.02,23.92,23.93,849800.0,20.0051,20.0468,19.9633,19.9717,849800.0
2011-05-06 12:00:00,23.93,23.94,23.84,23.84,205800.0,19.9717,19.98,19.8966,19.8966,205800.0
2011-05-06 12:30:00,23.84,23.88,23.81,23.85,99000.0,19.8966,19.93,19.8715,19.9049,99000.0
2011-05-06 13:00:00,23.87,23.87,23.75,23.81,156900.0,19.9216,19.9216,19.8215,19.8715,156900.0
2011-05-06 13:30:00,23.8,23.87,23.78,23.79,211600.0,19.8632,19.9216,19.8465,19.8548,211600.0
2011-05-06 14:00:00,23.79,23.86,23.77,23.78,83800.0,19.8548,19.9133,19.8381,19.8465,83800.0
2011-05-06 14:30:00,23.78,23.8,23.69,23.78,251700.0,19.8465,19.8632,19.7714,19.8465,251700.0
2011-05-06 15:00:00,23.77,23.86,23.77,23.79,309400.0,19.8381,19.9133,19.8381,19.8548,309400.0
2011-05-06 15:30:00,23.79,23.86,23.78,23.79,410200.0,19.8548,19.9133,19.8465,19.8548,410200.0
2011-05-09 09:30:00,23.77,23.84,23.75,23.77,503500.0,19.8381,19.8966,19.8215,19.8381,503500.0
2011-05-09 10:00:00,23.77,23.82,23.73,23.73,321700.0,19.8381,19.8799,19.8048,19.8048,321700.0
2011-05-09 10:30:00,23.72,23.75,23.69,23.73,148500.0,19.7964,19.8215,19.7714,19.8048,148500.0
2011-05-09 11:00:00,23.73,23.75,23.7,23.7,62500.0,19.8048,19.8215,19.7797,19.7797,62500.0
2011-05-09 11:30:00,23.72,23.76,23.72,23.76,56500.0,19.7964,19.8298,19.7964,19.8298,56500.0
2011-05-09 12:00:00,23.77,23.83,23.77,23.8,72400.0,19.8381,19.8882,19.8381,19.8632,72400.0
2011-05-09 12:30:00,23.8,23.83,23.78,23.78,16000.0,19.8632,19.8882,19.8465,19.8465,16000.0
2011-05-09 13:00:00,23.78,23.81,23.77,23.79,38900.0,19.8465,19.8715,19.8381,19.8548,38900.0
2011-05-09 13:30:00,23.79,23.82,23.79,23.8,11200.0,19.8548,19.8799,19.8548,19.8632,11200.0
2011-05-09 14:00:00,23.81,23.83,23.78,23.82,31700.0,19.8715,19.8882,19.8465,19.8799,31700.0
2011-05-09 14:30:00,23.82,23.86,23.81,23.83,68700.0,19.8799,19.9133,19.8715,19.8882,68700.0
2011-05-09 15:00:00,23.83,23.84,23.8,23.81,36900.0,19.8882,19.8966,19.8632,19.8715,36900.0
2011-05-09 15:30:00,23.81,23.82,23.76,23.77,116400.0,19.8715,19.8799,19.8298,19.8381,116400.0
2011-05-10 09:30:00,23.75,23.85,23.73,23.85,370100.0,19.8215,19.9049,19.8048,19.9049,370100.0
2011-05-10 10:00:00,23.84,23.87,23.79,23.81,625000.0,19.8966,19.9216,19.8548,19.8715,625000.0
2011-05-10 10:30:00,23.81,23.83,23.78,23.82,330600.0,19.8715,19.8882,19.8465,19.8799,330600.0
2011-05-10 11:00:00,23.82,23.85,23.78,23.79,349800.0,19.8799,19.9049,19.8465,19.8548,349800.0
2011-05-10 11:30:00,23.79,23.84,23.79,23.82,60600.0,19.8548,19.8966,19.8548,19.8799,60600.0
2011-05-10 12:00:00,23.82,23.83,23.8,23.82,108400.0,19.8799,19.8882,19.8632,19.8799,108400.0
2011-05-10 12:30:00,23.82,23.84,23.81,23.83,43200.0,19.8799,19.8966,19.8715,19.8882,43200.0
2011-05-10 13:00:00,23.82,23.84,23.79,23.84,276800.0,19.8799,19.8966,19.8548,19.8966,276800.0
2011-05-10 13:30:00,23.84,23.86,23.83,23.83,62500.0,19.8966,19.9133,19.8882,19.8882,62500.0
2011-05-10 14:00:00,23.83,23.84,23.79,23.82,310000.0,19.8882,19.8966,19.8548,19.8799,310000.0
2011-05-10 14:30:00,23.82,23.93,23.82,23.89,136600.0,19.8799,19.9717,19.8799,19.9383,136600.0
2011-05-10 15:00:00,23.89,23.89,23.85,23.87,339500.0,19.9383,19.9383,19.9049,19.9216,339500.0
2011-05-10 15:30:00,23.86,23.87,23.8,23.82,726300.0,19.9133,19.9216,19.8632,19.8799,726300.0
2011-05-11 09:30:00,23.8,23.81,23.71,23.71,387600.0,19.8632,19.8715,19.7881,19.7881,387600.0
2011-05-11 10:00:00,23.71,23.72,23.61,23.65,950200.0,19.7881,19.7964,19.7046,19.738,950200.0
2011-05-11 10:30:00,23.65,23.65,23.59,23.62,522900.0,19.738,19.738,19.6879,19.713,522900.0
2011-05-11 11:00:00,23.61,23.65,23.61,23.65,92000.0,19.7046,19.738,19.7046,19.738,92000.0
2011-05-11 11:30:00,23.64,23.65,23.57,23.6,473700.0,19.7297,19.738,19.6712,19.6963,473700.0
2011-05-11 12:00:00,23.6,23.6,23.48,23.52,379000.0,19.6963,19.6963,19.5961,19.6295,379000.0
2011-05-11 12:30:00,23.51,23.56,23.49,23.55,154300.0,19.6212,19.6629,19.6045,19.6545,154300.0
2011-05-11 13:00:00,23.55,23.55,23.46,23.47,161800.0,19.6545,19.6545,19.5794,19.5878,161800.0
2011-05-11 13:30:00,23.47,23.51,23.42,23.45,390400.0,19.5878,19.6212,19.546,19.5711,390400.0
2011-05-11 14:00:00,23.45,23.49,23.44,23.46,201400.0,19.5711,19.6045,19.5627,19.5794,201400.0
2011-05-11 14:30:00,23.46,23.54,23.45,23.49,286900.0,19.5794,19.6462,19.5711,19.6045,286900.0
2011-05-11 15:00:00,23.48,23.58,23.47,23.55,65100.0,19.5961,19.6796,19.5878,19.6545,65100.0
2011-05-11 15:30:00,23.54,23.61,23.51,23.57,266400.0,19.6462,19.7046,19.6212,19.6712,266400.0
2011-05-12 09:30:00,23.43,23.43,23.23,23.29,471100.0,19.5544,19.5544,19.3875,19.4375,471100.0
2011-05-12 10:00:00,23.29,23.36,23.28,23.34,141300.0,19.4375,19.496,19.4292,19.4793,141300.0
2011-05-12 10:30:00,23.33,23.36,23.3,23.33,272000.0,19.4709,19.496,19.4459,19.4709,272000.0
2011-05-12 11:00:00,23.33,23.42,23.31,23.42,142300.0,19.4709,19.546,19.4542,19.546,142300.0
2011-05-12 11:30:00,23.42,23.46,23.4,23.4,207100.0,19.546,19.5794,19.5294,19.5294,207100.0
2011-05-12 12:00:00,23.41,23.44,23.4,23.44,128400.0,19.5377,19.5627,19.5294,19.5627,128400.0
2011-05-12 12:30:00,23.44,23.5,23.44,23.48,339700.0,19.5627,19.6128,19.5627,19.5961,339700.0
2011-05-12 13:00:00,23.48,23.6,23.48,23.58,266500.0,19.5961,19.6963,19.5961,19.6796,266500.0
2011-05-12 13:30:00,23.58,23.6,23.55,23.6,144900.0,19.6796,19.6963,19.6545,19.6963,144900.0
2011-05-12 14:00:00,23.6,23.64,23.55,23.56,108800.0,19.6963,19.7297,19.6545,19.6629,108800.0
2011-05-12 14:30:00,23.56,23.57,23.51,23.52,88200.0,19.6629,19.6712,19.6212,19.6295,88200.0
2011-05-12 15:00:00,23.52,23.55,23.5,23.52,93700.0,19.6295,19.6545,19.6128,19.6295,93700.0
2011-05-12 15:30:00,23.52,23.6,23.51,23.59,203700.0,19.6295,19.6963,19.6212,19.6879,203700.0
2011-05-13 09:30:00,23.7,23.7,23.58,23.58,313200.0,19.7797,19.7797,19.6796,19.6796,313200.0
2011-05-13 10:00:00,23.59,23.6,23.51,23.57,363300.0,19.6879,19.6963,19.6212,19.6712,363300.0
2011-05-13 10:30:00,23.57,23.6,23.54,23.54,346600.0,19.6712,19.6963,19.6462,19.6462,346600.0
2011-05-13 11:00:00,23.55,23.58,23.45,23.47,223300.0,19.6545,19.6796,19.5711,19.5878,223300.0
2011-05-13 11:30:00,23.47,23.49,23.43,23.43,140900.0,19.5878,19.6045,19.5544,19.5544,140900.0
2011-05-13 12:00:00,23.43,23.44,23.31,23.38,442600.0,19.5544,19.5627,19.4542,19.5127,442600.0
2011-05-13 12:30:00,23.39,23.44,23.36,23.36,73300.0,19.521,19.5627,19.496,19.496,73300.0
2011-05-13 13:00:00,23.36,23.39,23.33,23.34,362400.0,19.496,19.521,19.4709,19.4793,362400.0
2011-05-13 13:30:00,23.35,23.36,23.3,23.35,393900.0,19.4876,19.496,19.4459,19.4876,393900.0
2011-05-13 14:00:00,23.34,23.42,23.34,23.39,31700.0,19.4793,19.546,19.4793,19.521,31700.0
2011-05-13 14:30:00,23.4,23.4,23.33,23.34,242200.0,19.5294,19.5294,19.4709,19.4793,242200.0
2011-05-13 15:00:00,23.35,23.36,23.34,23.35,193600.0,19.4876,19.496,19.4793,19.4876,193600.0
2011-05-13 15:30:00,23.36,23.4,23.34,23.37,156300.0,19.496,19.5294,19.4793,19.5043,156300.0
2011-05-16 09:30:00,23.32,23.37,23.23,23.32,274400.0,19.4626,19.5043,19.3875,19.4626,274400.0
2011-05-16 10:00:00,23.33,23.42,23.3,23.4,138200.0,19.4709,19.546,19.4459,19.5294,138200.0
2011-05-16 10:30:00,23.41,23.49,23.37,23.48,366500.0,19.5377,19.6045,19.5043,19.5961,366500.0
2011-05-16 11:00:00,23.49,23.5,23.42,23.42,173400.0,19.6045,19.6128,19.546,19.546,173400.0
2011-05-16 11:30:00,23.42,23.43,23.39,23.39,104700.0,19.546,19.5544,19.521,19.521,104700.0
2011-05-16 12:00:00,23.39,23.39,23.34,23.37,132400.0,19.521,19.521,19.4793,19.5043,132400.0
2011-05-16 12:30:00,23.37,23.4,23.31,23.31,120900.0,19.5043,19.5294,19.4542,19.4542,120900.0
2011-05-16 13:00:00,23.31,23.34,23.3,23.33,99200.0,19.4542,19.4793,19.4459,19.4709,99200.0
2011-05-16 13:30:00,23.33,23.38,23.33,23.37,63000.0,19.4709,19.5127,19.4709,19.5043,63000.0
2011-05-16 14:00:00,23.36,23.39,23.3,23.3,50400.0,19.496,19.521,19.4459,19.4459,50400.0
2011-05-16 14:30:00,23.3,23.32,23.3,23.31,41100.0,19.4459,19.4626,19.4459,19.4542,41100.0
2011-05-16 15:00:00,23.32,23.34,23.3,23.3,69000.0,19.4626,19.4793,19.4459,19.4459,69000.0
2011-05-16 15:30:00,23.3,23.3,23.22,23.27,356100.0,19.4459,19.4459,19.3791,19.4209,356100.0
2011-05-17 09:30:00,23.03,23.05,22.94,22.98,393800.0,19.2206,19.2372,19.1454,19.1788,393800.0
2011-05-17 10:00:00,22.98,23.06,22.92,23.04,498900.0,19.1788,19.2456,19.1287,19.2289,498900.0
2011-05-17 10:30:00,23.04,23.08,22.97,22.97,200400.0,19.2289,19.2623,19.1705,19.1705,200400.0
2011-05-17 11:00:00,22.98,22.98,22.89,22.93,349800.0,19.1788,19.1788,19.1037,19.1371,349800.0
2011-05-17 11:30:00,22.93,22.94,22.86,22.9,239600.0,19.1371,19.1454,19.0787,19.1121,239600.0
2011-05-17 12:00:00,22.89,22.96,22.89,22.94,204600.0,19.1037,19.1621,19.1037,19.1454,204600.0
2011-05-17 12:30:00,22.94,23.01,22.91,22.95,92100.0,19.1454,19.2039,19.1204,19.1538,92100.0
2011-05-17 13:00:00,22.94,23.02,22.93,22.99,268700.0,19.1454,19.2122,19.1371,19.1872,268700.0
2011-05-17 13:30:00,22.98,23.01,22.98,22.99,442200.0,19.1788,19.2039,19.1788,19.1872,442200.0
2011-05-17 14:00:00,22.99,23.07,22.96,22.97,261600.0,19.1872,19.2539,19.1621,19.1705,261600.0
2011-05-17 14:30:00,22.98,23.02,22.96,23.0,272600.0,19.1788,19.2122,19.1621,19.1955,272600.0
2011-05-17 15:00:00,23.0,23.02,22.97,22.99,305700.0,19.1955,19.2122,19.1705,19.1872,305700.0
2011-05-17 15:30:00,23.0,23.05,22.99,23.04,437100.0,19.1955,19.2372,19.1872,19.2289,437100.0
2011-05-18 09:30:00,22.92,22.92,22.85,22.86,232800.0,19.1287,19.1287,19.0703,19.0787,232800.0
2011-05-18 10:00:00,22.86,23.0,22.86,22.95,382400.0,19.0787,19.1955,19.0787,19.1538,382400.0
2011-05-18 10:30:00,22.96,23.06,22.96,23.02,327900.0,19.1621,19.2456,19.1621,19.2122,327900.0
2011-05-18 11:00:00,23.02,23.09,23.01,23.07,459400.0,19.2122,19.2706,19.2039,19.2539,459400.0
2011-05-18 11:30:00,23.08,23.11,23.06,23.09,204800.0,19.2623,19.2873,19.2456,19.2706,204800.0
2011-05-18 12:00:00,23.1,23.12,23.08,23.1,148800.0,19.279,19.2957,19.2623,19.279,148800.0
2011-05-18 12:30:00,23.11,23.13,23.09,23.11,101900.0,19.2873,19.304,19.2706,19.2873,101900.0
2011-05-18 13:00:00,23.11,23.16,23.11,23.13,190400.0,19.2873,19.3291,19.2873,19.304,190400.0
2011-05-18 13:30:00,23.13,23.16,23.11,23.15,201300.0,19.304,19.3291,19.2873,19.3207,201300.0
2011-05-18 14:00:00,23.15,23.17,23.11,23.12,229200.0,19.3207,19.3374,19.2873,19.2957,229200.0
2011-05-18 14:30:00,23.12,23.15,23.07,23.08,246900.0,19.2957,19.3207,19.2539,19.2623,246900.0
2011-05-18 15:00:00,23.08,23.13,23.07,23.13,345800.0,19.2623,19.304,19.2539,19.304,345800.0
2011-05-18 15:30:00,23.13,23.13,23.1,23.12,404700.0,19.304,19.304,19.279,19.2957,404700.0
2011-05-19 09:30:00,23.07,23.08,22.99,23.04,242500.0,19.2539,19.2623,19.1872,19.2289,242500.0
2011-05-19 10:00:00,23.04,23.04,22.92,23.0,225500.0,19.2289,19.2289,19.1287,19.1955,225500.0
2011-05-19 10:30:00,23.0,23.02,22.92,22.93,371900.0,19.1955,19.2122,19.1287,19.1371,371900.0
2011-05-19 11:00:00,22.93,22.97,22.92,22.97,89500.0,19.1371,19.1705,19.1287,19.1705,89500.0
2011-05-19 11:30:00,22.97,22.99,22.96,22.96,60900.0,19.1705,19.1872,19.1621,19.1621,60900.0
2011-05-19 12:00:00,22.96,23.03,22.96,23.03,195400.0,19.1621,19.2206,19.1621,19.2206,195400.0
2011-05-19 12:30:00,23.03,23.04,22.98,23.0,26500.0,19.2206,19.2289,19.1788,19.1955,26500.0
2011-05-19 13:00:00,23.01,23.03,22.99,23.01,16700.0,19.2039,19.2206,19.1872,19.2039,16700.0
2011-05-19 13:30:00,23.02,23.04,23.0,23.03,62200.0,19.2122,19.2289,19.1955,19.2206,62200.0
2011-05-19 14:00:00,23.03,23.04,22.95,22.96,27800.0,19.2206,19.2289,19.1538,19.1621,27800.0
2011-05-19 14:30:00,22.96,22.97,22.92,22.95,144100.0,19.1621,19.1705,19.1287,19.1538,144100.0
2011-05-19 15:00:00,22.95,22.98,22.94,22.97,126000.0,19.1538,19.1788,19.1454,19.1705,126000.0
2011-05-19 15:30:00,22.97,23.0,22.95,22.98,313800.0,19.1705,19.1955,19.1538,19.1788,313800.0
2011-05-20 09:30:00,23.02,23.1,22.96,22.98,106800.0,19.2122,19.279,19.1621,19.1788,106800.0
2011-05-20 10:00:00,22.97,23.0,22.93,22.94,236500.0,19.1705,19.1955,19.1371,19.1454,236500.0
2011-05-20 10:30:00,22.94,22.95,22.84,22.84,342600.0,19.1454,19.1538,19.062,19.062,342600.0
2011-05-20 11:00:00,22.84,22.92,22.84,22.89,169500.0,19.062,19.1287,19.062,19.1037,169500.0
2011-05-20 11:30:00,22.89,22.93,22.88,22.89,29700.0,19.1037,19.1371,19.0954,19.1037,29700.0
2011-05-20 12:00:00,22.89,22.98,22.88,22.98,27100.0,19.1037,19.1788,19.0954,19.1788,27100.0
2011-05-20 12:30:00,22.97,22.99,22.91,22.91,138600.0,19.1705,19.1872,19.1204,19.1204,138600.0
2011-05-20 13:00:00,22.91,22.97,22.91,22.96,85500.0,19.1204,19.1705,19.1204,19.1621,85500.0
2011-05-20 13:30:00,22.95,22.99,22.95,22.96,66500.0,19.1538,19.1872,19.1538,19.1621,66500.0
2011-05-20 14:00:00,22.96,22.96,22.93,22.95,29400.0,19.1621,19.1621,19.1371,19.1538,29400.0
2011-05-20 14:30:00,22.94,22.99,22.94,22.94,30300.0,19.1454,19.1872,19.1454,19.1454,30300.0
2011-05-20 15:00:00,22.94,22.96,22.92,22.95,143000.0,19.1454,19.1621,19.1287,19.1538,143000.0
2011-05-20 15:30:00,22.94,22.98,22.92,22.96,184200.0,19.1454,19.1788,19.1287,19.1621,184200.0
2011-05-23 09:30:00,22.56,22.59,22.49,22.54,349100.0,18.8283,18.8533,18.7699,18.8116,349100.0
2011-05-23 10:00:00,22.53,22.55,22.49,22.51,350300.0,18.8033,18.82,18.7699,18.7866,350300.0
2011-05-23 10:30:00,22.51,22.55,22.49,22.5,353600.0,18.7866,18.82,18.7699,18.7782,353600.0
2011-05-23 11:00:00,22.49,22.51,22.44,22.47,186600.0,18.7699,18.7866,18.7281,18.7532,186600.0
2011-05-23 11:30:00,22.48,22.48,22.41,22.44,146800.0,18.7615,18.7615,18.7031,18.7281,146800.0
2011-05-23 12:00:00,22.45,22.46,22.41,22.46,94800.0,18.7365,18.7448,18.7031,18.7448,94800.0
2011-05-23 12:30:00,22.46,22.48,22.45,22.47,25700.0,18.7448,18.7615,18.7365,18.7532,25700.0
2011-05-23 13:00:00,22.47,22.47,22.44,22.44,61200.0,18.7532,18.7532,18.7281,18.7281,61200.0
2011-05-23 13:30:00,22.43,22.49,22.43,22.49,40600.0,18.7198,18.7699,18.7198,18.7699,40600.0
2011-05-23 14:00:00,22.49,22.53,22.48,22.48,66900.0,18.7699,18.8033,18.7615,18.7615,66900.0
2011-05-23 14:30:00,22.48,22.55,22.48,22.5,72100.0,18.7615,18.82,18.7615,18.7782,72100.0
2011-05-23 15:00:00,22.51,22.53,22.49,22.51,145100.0,18.7866,18.8033,18.7699,18.7866,145100.0
2011-05-23 15:30:00,22.51,22.54,22.47,22.53,311000.0,18.7866,18.8116,18.7532,18.8033,311000.0
2011-05-24 09:30:00,22.55,22.65,22.55,22.62,112800.0,18.82,18.9034,18.82,18.8784,112800.0
2011-05-24 10:00:00,22.62,22.65,22.61,22.62,99500.0,18.8784,18.9034,18.87,18.8784,99500.0
2011-05-24 10:30:00,22.63,22.63,22.57,22.59,80800.0,18.8867,18.8867,18.8366,18.8533,80800.0
2011-05-24 11:00:00,22.59,22.62,22.57,22.57,47700.0,18.8533,18.8784,18.8366,18.8366,47700.0
2011-05-24 11:30:00,22.57,22.58,22.55,22.56,87500.0,18.8366,18.845,18.82,18.8283,87500.0
2011-05-24 12:00:00,22.55,22.58,22.54,22.56,122800.0,18.82,18.845,18.8116,18.8283,122800.0
2011-05-24 12:30:00,22.56,22.58,22.55,22.57,35200.0,18.8283,18.845,18.82,18.8366,35200.0
2011-05-24 13:00:00,22.58,22.59,22.54,22.57,88500.0,18.845,18.8533,18.8116,18.8366,88500.0
2011-05-24 13:30:00,22.55,22.58,22.54,22.58,6600.0,18.82,18.845,18.8116,18.845,6600.0
2011-05-24 14:00:00,22.58,22.63,22.58,22.62,75800.0,18.845,18.8867,18.845,18.8784,75800.0
2011-05-24 14:30:00,22.63,22.63,22.61,22.63,41600.0,18.8867,18.8867,18.87,18.8867,41600.0
2011-05-24 15:00:00,22.63,22.65,22.6,22.63,96900.0,18.8867,18.9034,18.8617,18.8867,96900.0
2011-05-24 15:30:00,22.63,22.63,22.56,22.58,81300.0,18.8867,18.8867,18.8283,18.845,81300.0
2011-05-25 09:30:00,22.38,22.41,22.33,22.39,185300.0,18.6781,18.7031,18.6363,18.6864,185300.0
2011-05-25 10:00:00,22.38,22.39,22.35,22.37,89300.0,18.6781,18.6864,18.653,18.6697,89300.0
2011-05-25 10:30:00,22.36,22.46,22.36,22.42,121400.0,18.6614,18.7448,18.6614,18.7115,121400.0
2011-05-25 11:00:00,22.44,22.49,22.43,22.48,178900.0,18.7281,18.7699,18.7198,18.7615,178900.0
2011-05-25 11:30:00,22.49,22.5,22.46,22.48,129100.0,18.7699,18.7782,18.7448,18.7615,129100.0
2011-05-25 12:00:00,22.48,22.51,22.44,22.45,112500.0,18.7615,18.7866,18.7281,18.7365,112500.0
2011-05-25 12:30:00,22.45,22.46,22.43,22.45,40300.0,18.7365,18.7448,18.7198,18.7365,40300.0
2011-05-25 13:00:00,22.45,22.45,22.43,22.44,72600.0,18.7365,18.7365,18.7198,18.7281,72600.0
2011-05-25 13:30:00,22.43,22.46,22.43,22.44,66800.0,18.7198,18.7448,18.7198,18.7281,66800.0
2011-05-25 14:00:00,22.44,22.51,22.42,22.51,88100.0,18.7281,18.7866,18.7115,18.7866,88100.0
2011-05-25 14:30:00,22.51,22.52,22.48,22.51,60400.0,18.7866,18.7949,18.7615,18.7866,60400.0
2011-05-25 15:00:00,22.51,22.57,22.5,22.55,189300.0,18.7866,18.8366,18.7782,18.82,189300.0
2011-05-25 15:30:00,22.54,22.55,22.44,22.51,286900.0,18.8116,18.82,18.7281,18.7866,286900.0
2011-05-26 09:30:00,22.54,22.66,22.54,22.62,600200.0,18.8116,18.9118,18.8116,18.8784,600200.0
2011-05-26 10:00:00,22.63,22.67,22.61,22.64,558400.0,18.8867,18.9201,18.87,18.8951,558400.0
2011-05-26 10:30:00,22.64,22.66,22.6,22.6,158100.0,18.8951,18.9118,18.8617,18.8617,158100.0
2011-05-26 11:00:00,22.6,22.7,22.59,22.69,308000.0,18.8617,18.9451,18.8533,18.9368,308000.0
2011-05-26 11:30:00,22.68,22.69,22.65,22.69,177200.0,18.9284,18.9368,18.9034,18.9368,177200.0
2011-05-26 12:00:00,22.7,22.75,22.69,22.72,236200.0,18.9451,18.9869,18.9368,18.9618,236200.0
2011-05-26 12:30:00,22.72,22.8,22.72,22.8,131500.0,18.9618,19.0286,18.9618,19.0286,131500.0
2011-05-26 13:00:00,22.8,22.84,22.79,22.82,148400.0,19.0286,19.062,19.0203,19.0453,148400.0
2011-05-26 13:30:00,22.82,22.83,22.78,22.8,206200.0,19.0453,19.0536,19.0119,19.0286,206200.0
2011-05-26 14:00:00,22.8,22.85,22.8,22.85,59100.0,19.0286,19.0703,19.0286,19.0703,59100.0
2011-05-26 14:30:00,22.84,22.89,22.84,22.88,48800.0,19.062,19.1037,19.062,19.0954,48800.0
2011-05-26 15:00:00,22.88,22.89,22.82,22.85,119100.0,19.0954,19.1037,19.0453,19.0703,119100.0
2011-05-26 15:30:00,22.86,22.88,22.83,22.87,205700.0,19.0787,19.0954,19.0536,19.087,205700.0
2011-05-27 09:30:00,22.98,23.14,22.98,23.14,267100.0,19.1788,19.3124,19.1788,19.3124,267100.0
2011-05-27 10:00:00,23.13,23.13,23.06,23.07,404300.0,19.304,19.304,19.2456,19.2539,404300.0
2011-05-27 10:30:00,23.07,23.16,23.05,23.13,399800.0,19.2539,19.3291,19.2372,19.304,399800.0
2011-05-27 11:00:00,23.12,23.17,23.12,23.14,87400.0,19.2957,19.3374,19.2957,19.3124,87400.0
2011-05-27 11:30:00,23.15,23.15,23.1,23.13,72000.0,19.3207,19.3207,19.279,19.304,72000.0
2011-05-27 12:00:00,23.13,23.16,23.1,23.15,326400.0,19.304,19.3291,19.279,19.3207,326400.0
2011-05-27 12:30:00,23.15,23.17,23.14,23.14,162600.0,19.3207,19.3374,19.3124,19.3124,162600.0
2011-05-27 13:00:00,23.14,23.15,23.13,23.13,59100.0,19.3124,19.3207,19.304,19.304,59100.0
2011-05-27 13:30:00,23.14,23.16,23.1,23.16,108800.0,19.3124,19.3291,19.279,19.3291,108800.0
2011-05-27 14:00:00,23.16,23.16,23.14,23.15,82700.0,19.3291,19.3291,19.3124,19.3207,82700.0
2011-05-27 14:30:00,23.16,23.18,23.12,23.14,159100.0,19.3291,19.3457,19.2957,19.3124,159100.0
2011-05-27 15:00:00,23.14,23.17,23.13,23.16,189200.0,19.3124,19.3374,19.304,19.3291,189200.0
2011-05-27 15:30:00,23.17,23.22,23.16,23.21,259700.0,19.3374,19.3791,19.3291,19.3708,259700.0
2011-05-31 09:30:00,23.47,23.59,23.45,23.45,298000.0,19.5878,19.6879,19.5711,19.5711,298000.0
2011-05-31 10:00:00,23.45,23.47,23.43,23.47,225100.0,19.5711,19.5878,19.5544,19.5878,225100.0
2011-05-31 10:30:00,23.46,23.47,23.42,23.44,218100.0,19.5794,19.5878,19.546,19.5627,218100.0
2011-05-31 11:00:00,23.43,23.44,23.42,23.43,59100.0,19.5544,19.5627,19.546,19.5544,59100.0
2011-05-31 11:30:00,23.44,23.48,23.42,23.42,452200.0,19.5627,19.5961,19.546,19.546,452200.0
2011-05-31 12:00:00,23.43,23.44,23.41,23.43,106400.0,19.5544,19.5627,19.5377,19.5544,106400.0
2011-05-31 12:30:00,23.42,23.43,23.38,23.42,199300.0,19.546,19.5544,19.5127,19.546,199300.0
2011-05-31 13:00:00,23.42,23.45,23.39,23.43,82700.0,19.546,19.5711,19.521,19.5544,82700.0
2011-05-31 13:30:00,23.43,23.46,23.42,23.45,58200.0,19.5544,19.5794,19.546,19.5711,58200.0
2011-05-31 14:00:00,23.45,23.45,23.44,23.44,36300.0,19.5711,19.5711,19.5627,19.5627,36300.0
2011-05-31 14:30:00,23.43,23.52,23.42,23.48,777800.0,19.5544,19.6295,19.546,19.5961,777800.0
2011-05-31 15:00:00,23.48,23.51,23.48,23.5,246000.0,19.5961,19.6212,19.5961,19.6128,246000.0
2011-05-31 15:30:00,23.5,23.57,23.48,23.57,472100.0,19.6128,19.6712,19.5961,19.6712,472100.0
2011-06-01 09:30:00,23.69,23.75,23.64,23.71,338800.0,19.7714,19.8215,19.7297,19.7881,338800.0
2011-06-01 10:00:00,23.71,23.72,23.6,23.63,407300.0,19.7881,19.7964,19.6963,19.7213,407300.0
2011-06-01 10:30:00,23.64,23.66,23.55,23.59,220600.0,19.7297,19.7463,19.6545,19.6879,220600.0
2011-06-01 11:00:00,23.59,23.67,23.59,23.65,493000.0,19.6879,19.7547,19.6879,19.738,493000.0
2011-06-01 11:30:00,23.65,23.66,23.6,23.61,243400.0,19.738,19.7463,19.6963,19.7046,243400.0
2011-06-01 12:00:00,23.6,23.61,23.5,23.53,235600.0,19.6963,19.7046,19.6128,19.6378,235600.0
2011-06-01 12:30:00,23.52,23.55,23.48,23.5,259600.0,19.6295,19.6545,19.5961,19.6128,259600.0
2011-06-01 13:00:00,23.51,23.52,23.45,23.47,253000.0,19.6212,19.6295,19.5711,19.5878,253000.0
2011-06-01 13:30:00,23.47,23.51,23.45,23.48,169800.0,19.5878,19.6212,19.5711,19.5961,169800.0
2011-06-01 14:00:00,23.48,23.51,23.44,23.45,236800.0,19.5961,19.6212,19.5627,19.5711,236800.0
2011-06-01 14:30:00,23.44,23.44,23.41,23.43,138200.0,19.5627,19.5627,19.5377,19.5544,138200.0
2011-06-01 15:00:00,23.43,23.45,23.38,23.42,282300.0,19.5544,19.5711,19.5127,19.546,282300.0
2011-06-01 15:30:00,23.42,23.43,23.33,23.39,739400.0,19.546,19.5544,19.4709,19.521,739400.0
2011-06-02 09:30:00,23.55,23.66,23.53,23.63,679300.0,19.6545,19.7463,19.6378,19.7213,679300.0
2011-06-02 10:00:00,23.63,23.66,23.58,23.6,164900.0,19.7213,19.7463,19.6796,19.6963,164900.0
2011-06-02 10:30:00,23.59,23.64,23.58,23.58,127400.0,19.6879,19.7297,19.6796,19.6796,127400.0
2011-06-02 11:00:00,23.58,23.58,23.49,23.49,61700.0,19.6796,19.6796,19.6045,19.6045,61700.0
2011-06-02 11:30:00,23.5,23.51,23.42,23.48,293200.0,19.6128,19.6212,19.546,19.5961,293200.0
2011-06-02 12:00:00,23.48,23.49,23.45,23.49,25000.0,19.5961,19.6045,19.5711,19.6045,25000.0
2011-06-02 12:30:00,23.49,23.52,23.46,23.51,278600.0,19.6045,19.6295,19.5794,19.6212,278600.0
2011-06-02 13:00:00,23.51,23.6,23.51,23.58,299800.0,19.6212,19.6963,19.6212,19.6796,299800.0
2011-06-02 13:30:00,23.58,23.6,23.53,23.6,40000.0,19.6796,19.6963,19.6378,19.6963,40000.0
2011-06-02 14:00:00,23.6,23.61,23.54,23.56,121000.0,19.6963,19.7046,19.6462,19.6629,121000.0
2011-06-02 14:30:00,23.57,23.61,23.57,23.6,49200.0,19.6712,19.7046,19.6712,19.6963,49200.0
2011-06-02 15:00:00,23.61,23.62,23.58,23.58,42400.0,19.7046,19.713,19.6796,19.6796,42400.0
2011-06-02 15:30:00,23.59,23.6,23.56,23.57,226500.0,19.6879,19.6963,19.6629,19.6712,226500.0
2011-06-03 09:30:00,23.36,23.41,23.27,23.4,210300.0,19.496,19.5377,19.4209,19.5294,210300.0
2011-06-03 10:00:00,23.41,23.51,23.4,23.51,101400.0,19.5377,19.6212,19.5294,19.6212,101400.0
2011-06-03 10:30:00,23.51,23.58,23.51,23.55,214500.0,19.6212,19.6796,19.6212,19.6545,214500.0
2011-06-03 11:00:00,23.54,23.55,23.46,23.47,187600.0,19.6462,19.6545,19.5794,19.5878,187600.0
2011-06-03 11:30:00,23.48,23.52,23.47,23.51,69100.0,19.5961,19.6295,19.5878,19.6212,69100.0
2011-06-03 12:00:00,23.51,23.52,23.48,23.5,69700.0,19.6212,19.6295,19.5961,19.6128,69700.0
2011-06-03 12:30:00,23.5,23.54,23.48,23.5,62400.0,19.6128,19.6462,19.5961,19.6128,62400.0
2011-06-03 13:00:00,23.5,23.5,23.47,23.47,42100.0,19.6128,19.6128,19.5878,19.5878,42100.0
2011-06-03 13:30:00,23.47,23.5,23.44,23.45,61700.0,19.5878,19.6128,19.5627,19.5711,61700.0
2011-06-03 14:00:00,23.45,23.46,23.42,23.44,77700.0,19.5711,19.5794,19.546,19.5627,77700.0
2011-06-03 14:30:00,23.42,23.44,23.4,23.4,70100.0,19.546,19.5627,19.5294,19.5294,70100.0
2011-06-03 15:00:00,23.4,23.4,23.36,23.38,48000.0,19.5294,19.5294,19.496,19.5127,48000.0
2011-06-03 15:30:00,23.38,23.42,23.37,23.41,183400.0,19.5127,19.546,19.5043,19.5377,183400.0
2011-06-06 09:30:00,23.53,23.6,23.45,23.47,258800.0,19.6378,19.6963,19.5711,19.5878,258800.0
2011-06-06 10:00:00,23.46,23.46,23.36,23.41,187800.0,19.5794,19.5794,19.496,19.5377,187800.0
2011-06-06 10:30:00,23.41,23.42,23.34,23.35,105200.0,19.5377,19.546,19.4793,19.4876,105200.0
2011-06-06 11:00:00,23.35,23.46,23.35,23.46,125700.0,19.4876,19.5794,19.4876,19.5794,125700.0
2011-06-06 11:30:00,23.46,23.48,23.45,23.46,117600.0,19.5794,19.5961,19.5711,19.5794,117600.0
2011-06-06 12:00:00,23.45,23.48,23.45,23.47,56900.0,19.5711,19.5961,19.5711,19.5878,56900.0
2011-06-06 12:30:00,23.46,23.48,23.43,23.44,71400.0,19.5794,19.5961,19.5544,19.5627,71400.0
2011-06-06 13:00:00,23.44,23.47,23.42,23.43,19700.0,19.5627,19.5878,19.546,19.5544,19700.0
2011-06-06 13:30:00,23.43,23.43,23.37,23.39,30200.0,19.5544,19.5544,19.5043,19.521,30200.0
2011-06-06 14:00:00,23.4,23.42,23.39,23.39,26300.0,19.5294,19.546,19.521,19.521,26300.0
2011-06-06 14:30:00,23.39,23.4,23.33,23.34,216300.0,19.521,19.5294,19.4709,19.4793,216300.0
2011-06-06 15:00:00,23.33,23.35,23.28,23.3,155200.0,19.4709,19.4876,19.4292,19.4459,155200.0
2011-06-06 15:30:00,23.3,23.35,23.28,23.29,125700.0,19.4459,19.4876,19.4292,19.4375,125700.0
2011-06-07 09:30:00,23.63,23.7,23.61,23.65,296900.0,19.7213,19.7797,19.7046,19.738,296900.0
2011-06-07 10:00:00,23.66,23.74,23.65,23.72,310400.0,19.7463,19.8131,19.738,19.7964,310400.0
2011-06-07 10:30:00,23.72,23.73,23.67,23.73,178000.0,19.7964,19.8048,19.7547,19.8048,178000.0
2011-06-07 11:00:00,23.71,23.71,23.66,23.68,148800.0,19.7881,19.7881,19.7463,19.763,148800.0
2011-06-07 11:30:00,23.67,23.68,23.64,23.66,158000.0,19.7547,19.763,19.7297,19.7463,158000.0
2011-06-07 12:00:00,23.66,23.67,23.63,23.65,134600.0,19.7463,19.7547,19.7213,19.738,134600.0
2011-06-07 12:30:00,23.66,23.67,23.64,23.67,71900.0,19.7463,19.7547,19.7297,19.7547,71900.0
2011-06-07 13:00:00,23.67,23.69,23.66,23.66,119000.0,19.7547,19.7714,19.7463,19.7463,119000.0
2011-06-07 13:30:00,23.66,23.68,23.66,23.67,46400.0,19.7463,19.763,19.7463,19.7547,46400.0
2011-06-07 14:00:00,23.66,23.7,23.66,23.69,97800.0,19.7463,19.7797,19.7463,19.7714,97800.0
2011-06-07 14:30:00,23.68,23.69,23.62,23.65,71000.0,19.763,19.7714,19.713,19.738,71000.0
2011-06-07 15:00:00,23.64,23.66,23.6,23.62,136400.0,19.7297,19.7463,19.6963,19.713,136400.0
2011-06-07 15:30:00,23.61,23.61,23.53,23.54,290900.0,19.7046,19.7046,19.6378,19.6462,290900.0
2011-06-08 09:30:00,23.5,23.6,23.5,23.53,160900.0,19.6128,19.6963,19.6128,19.6378,160900.0
2011-06-08 10:00:00,23.53,23.6,23.52,23.56,189400.0,19.6378,19.6963,19.6295,19.6629,189400.0
2011-06-08 10:30:00,23.56,23.57,23.5,23.54,138400.0,19.6629,19.6712,19.6128,19.6462,138400.0
2011-06-08 11:00:00,23.54,23.59,23.48,23.48,171500.0,19.6462,19.6879,19.5961,19.5961,171500.0
2011-06-08 11:30:00,23.48,23.52,23.47,23.51,117300.0,19.5961,19.6295,19.5878,19.6212,117300.0
2011-06-08 12:00:00,23.5,23.54,23.46,23.47,44200.0,19.6128,19.6462,19.5794,19.5878,44200.0
2011-06-08 12:30:00,23.47,23.52,23.46,23.52,86700.0,19.5878,19.6295,19.5794,19.6295,86700.0
2011-06-08 13:00:00,23.52,23.53,23.48,23.48,27400.0,19.6295,19.6378,19.5961,19.5961,27400.0
2011-06-08 13:30:00,23.48,23.48,23.41,23.43,76500.0,19.5961,19.5961,19.5377,19.5544,76500.0
2011-06-08 14:00:00,23.43,23.45,23.41,23.41,65800.0,19.5544,19.5711,19.5377,19.5377,65800.0
2011-06-08 14:30:00,23.42,23.51,23.42,23.46,124800.0,19.546,19.6212,19.546,19.5794,124800.0
2011-06-08 15:00:00,23.45,23.46,23.39,23.41,39500.0,19.5711,19.5794,19.521,19.5377,39500.0
2011-06-08 15:30:00,23.4,23.49,23.39,23.46,237400.0,19.5294,19.6045,19.521,19.5794,237400.0
2011-06-09 09:30:00,23.5,23.54,23.44,23.48,190400.0,19.6128,19.6462,19.5627,19.5961,190400.0
2011-06-09 10:00:00,23.49,23.58,23.49,23.57,162200.0,19.6045,19.6796,19.6045,19.6712,162200.0
2011-06-09 10:30:00,23.57,23.61,23.57,23.6,116500.0,19.6712,19.7046,19.6712,19.6963,116500.0
2011-06-09 11:00:00,23.6,23.63,23.58,23.59,194000.0,19.6963,19.7213,19.6796,19.6879,194000.0
2011-06-09 11:30:00,23.59,23.64,23.58,23.62,204400.0,19.6879,19.7297,19.6796,19.713,204400.0
2011-06-09 12:00:00,23.62,23.65,23.61,23.63,136500.0,19.713,19.738,19.7046,19.7213,136500.0
2011-06-09 12:30:00,23.63,23.64,23.62,23.63,82800.0,19.7213,19.7297,19.713,19.7213,82800.0
2011-06-09 13:00:00,23.63,23.65,23.62,23.64,80100.0,19.7213,19.738,19.713,19.7297,80100.0
2011-06-09 13:30:00,23.63,23.67,23.63,23.65,86600.0,19.7213,19.7547,19.7213,19.738,86600.0
2011-06-09 14:00:00,23.65,23.67,23.64,23.64,37900.0,19.738,19.7547,19.7297,19.7297,37900.0
2011-06-09 14:30:00,23.65,23.68,23.62,23.67,71800.0,19.738,19.763,19.713,19.7547,71800.0
2011-06-09 15:00:00,23.67,23.68,23.65,23.66,56000.0,19.7547,19.763,19.738,19.7463,56000.0
2011-06-09 15:30:00,23.65,23.69,23.62,23.65,271000.0,19.738,19.7714,19.713,19.738,271000.0
2011-06-10 09:30:00,23.42,23.42,23.23,23.28,195200.0,19.546,19.546,19.3875,19.4292,195200.0
2011-06-10 10:00:00,23.26,23.28,23.2,23.26,149500.0,19.4125,19.4292,19.3624,19.4125,149500.0
2011-06-10 10:30:00,23.26,23.27,23.18,23.19,228400.0,19.4125,19.4209,19.3457,19.3541,228400.0
2011-06-10 11:00:00,23.2,23.2,23.13,23.18,305700.0,19.3624,19.3624,19.304,19.3457,305700.0
2011-06-10 11:30:00,23.17,23.2,23.14,23.19,93400.0,19.3374,19.3624,19.3124,19.3541,93400.0
2011-06-10 12:00:00,23.2,23.22,23.18,23.21,43800.0,19.3624,19.3791,19.3457,19.3708,43800.0
2011-06-10 12:30:00,23.2,23.22,23.17,23.2,154500.0,19.3624,19.3791,19.3374,19.3624,154500.0
2011-06-10 13:00:00,23.2,23.2,23.16,23.17,48000.0,19.3624,19.3624,19.3291,19.3374,48000.0
2011-06-10 13:30:00,23.17,23.17,23.12,23.12,73600.0,19.3374,19.3374,19.2957,19.2957,73600.0
2011-06-10 14:00:00,23.13,23.23,23.13,23.19,93000.0,19.304,19.3875,19.304,19.3541,93000.0
2011-06-10 14:30:00,23.21,23.24,23.16,23.24,98600.0,19.3708,19.3958,19.3291,19.3958,98600.0
2011-06-10 15:00:00,23.25,23.27,23.21,23.22,108700.0,19.4042,19.4209,19.3708,19.3791,108700.0
2011-06-10 15:30:00,23.23,23.24,23.12,23.15,491100.0,19.3875,19.3958,19.2957,19.3207,491100.0
2011-06-13 09:30:00,23.33,23.38,23.3,23.32,141900.0,19.4709,19.5127,19.4459,19.4626,141900.0
2011-06-13 10:00:00,23.33,23.35,23.3,23.35,158300.0,19.4709,19.4876,19.4459,19.4876,158300.0
2011-06-13 10:30:00,23.35,23.36,23.3,23.31,70900.0,19.4876,19.496,19.4459,19.4542,70900.0
2011-06-13 11:00:00,23.3,23.31,23.26,23.3,72700.0,19.4459,19.4542,19.4125,19.4459,72700.0
2011-06-13 11:30:00,23.31,23.32,23.25,23.26,151800.0,19.4542,19.4626,19.4042,19.4125,151800.0
2011-06-13 12:00:00,23.26,23.27,23.22,23.22,109300.0,19.4125,19.4209,19.3791,19.3791,109300.0
2011-06-13 12:30:00,23.23,23.25,23.17,23.19,98100.0,19.3875,19.4042,19.3374,19.3541,98100.0
2011-06-13 13:00:00,23.18,23.19,23.13,23.18,279900.0,19.3457,19.3541,19.304,19.3457,279900.0
2011-06-13 13:30:00,23.18,23.25,23.18,23.25,141800.0,19.3457,19.4042,19.3457,19.4042,141800.0
2011-06-13 14:00:00,23.25,23.3,23.23,23.26,120300.0,19.4042,19.4459,19.3875,19.4125,120300.0
2011-06-13 14:30:00,23.26,23.27,23.2,23.23,110100.0,19.4125,19.4209,19.3624,19.3875,110100.0
2011-06-13 15:00:00,23.23,23.24,23.19,23.2,65100.0,19.3875,19.3958,19.3541,19.3624,65100.0
2011-06-13 15:30:00,23.2,23.22,23.16,23.2,396800.0,19.3624,19.3791,19.3291,19.3624,396800.0
2011-06-14 09:30:00,23.38,23.5,23.38,23.5,260800.0,19.5127,19.6128,19.5127,19.6128,260800.0
2011-06-14 10:00:00,23.51,23.55,23.49,23.53,255600.0,19.6212,19.6545,19.6045,19.6378,255600.0
2011-06-14 10:30:00,23.53,23.55,23.51,23.55,226000.0,19.6378,19.6545,19.6212,19.6545,226000.0
2011-06-14 11:00:00,23.55,23.55,23.51,23.52,240100.0,19.6545,19.6545,19.6212,19.6295,240100.0
2011-06-14 11:30:00,23.51,23.53,23.46,23.5,308900.0,19.6212,19.6378,19.5794,19.6128,308900.0
2011-06-14 12:00:00,23.5,23.52,23.49,23.5,90300.0,19.6128,19.6295,19.6045,19.6128,90300.0
2011-06-14 12:30:00,23.49,23.52,23.48,23.52,58800.0,19.6045,19.6295,19.5961,19.6295,58800.0
2011-06-14 13:00:00,23.51,23.55,23.5,23.55,82300.0,19.6212,19.6545,19.6128,19.6545,82300.0
2011-06-14 13:30:00,23.54,23.57,23.53,23.54,51800.0,19.6462,19.6712,19.6378,19.6462,51800.0
2011-06-14 14:00:00,23.53,23.54,23.51,23.54,98800.0,19.6378,19.6462,19.6212,19.6462,98800.0
2011-06-14 14:30:00,23.54,23.58,23.53,23.56,95400.0,19.6462,19.6796,19.6378,19.6629,95400.0
2011-06-14 15:00:00,23.56,23.57,23.52,23.53,88100.0,19.6629,19.6712,19.6295,19.6378,88100.0
2011-06-14 15:30:00,23.54,23.55,23.49,23.52,303200.0,19.6462,19.6545,19.6045,19.6295,303200.0
2011-06-15 09:30:00,23.18,23.22,23.11,23.2,423100.0,19.3457,19.3791,19.2873,19.3624,423100.0
2011-06-15 10:00:00,23.2,23.21,23.1,23.12,371800.0,19.3624,19.3708,19.279,19.2957,371800.0
2011-06-15 10:30:00,23.12,23.18,23.09,23.17,410500.0,19.2957,19.3457,19.2706,19.3374,410500.0
2011-06-15 11:00:00,23.17,23.19,23.09,23.12,325200.0,19.3374,19.3541,19.2706,19.2957,325200.0
2011-06-15 11:30:00,23.12,23.13,23.0,23.0,340900.0,19.2957,19.304,19.1955,19.1955,340900.0
2011-06-15 12:00:00,23.01,23.03,22.93,22.96,114000.0,19.2039,19.2206,19.1371,19.1621,114000.0
2011-06-15 12:30:00,22.96,22.99,22.95,22.95,91900.0,19.1621,19.1872,19.1538,19.1538,91900.0
2011-06-15 13:00:00,22.96,22.98,22.9,22.95,239900.0,19.1621,19.1788,19.1121,19.1538,239900.0
2011-06-15 13:30:00,22.94,22.97,22.92,22.93,70000.0,19.1454,19.1705,19.1287,19.1371,70000.0
2011-06-15 14:00:00,22.93,23.0,22.92,22.93,94600.0,19.1371,19.1955,19.1287,19.1371,94600.0
2011-06-15 14:30:00,22.92,22.97,22.91,22.94,133700.0,19.1287,19.1705,19.1204,19.1454,133700.0
2011-06-15 15:00:00,22.93,22.95,22.86,22.91,177500.0,19.1371,19.1538,19.0787,19.1204,177500.0
2011-06-15 15:30:00,22.91,22.97,22.88,22.94,264800.0,19.1204,19.1705,19.0954,19.1454,264800.0
2011-06-16 09:30:00,22.93,22.99,22.91,22.91,305300.0,19.1371,19.1872,19.1204,19.1204,305300.0
2011-06-16 10:00:00,22.91,22.94,22.83,22.87,703400.0,19.1204,19.1454,19.0536,19.087,703400.0
2011-06-16 10:30:00,22.87,22.98,22.87,22.94,94300.0,19.087,19.1788,19.087,19.1454,94300.0
2011-06-16 11:00:00,22.94,22.99,22.87,22.97,150000.0,19.1454,19.1872,19.087,19.1705,150000.0
2011-06-16 11:30:00,22.97,22.97,22.88,22.89,58500.0,19.1705,19.1705,19.0954,19.1037,58500.0
2011-06-16 12:00:00,22.89,22.94,22.88,22.91,80100.0,19.1037,19.1454,19.0954,19.1204,80100.0
2011-06-16 12:30:00,22.9,22.91,22.88,22.88,27900.0,19.1121,19.1204,19.0954,19.0954,27900.0
2011-06-16 13:00:00,22.88,22.89,22.85,22.85,52300.0,19.0954,19.1037,19.0703,19.0703,52300.0
2011-06-16 13:30:00,22.84,22.84,22.75,22.75,96900.0,19.062,19.062,18.9869,18.9869,96900.0
2011-06-16 14:00:00,22.75,22.8,22.75,22.78,123700.0,18.9869,19.0286,18.9869,19.0119,123700.0
2011-06-16 14:30:00,22.78,22.79,22.69,22.76,423900.0,19.0119,19.0203,18.9368,18.9952,423900.0
2011-06-16 15:00:00,22.76,22.81,22.75,22.81,57900.0,18.9952,19.0369,18.9869,19.0369,57900.0
2011-06-16 15:30:00,22.8,22.89,22.79,22.84,476600.0,19.0286,19.1037,19.0203,19.062,476600.0
2011-06-17 09:30:00,22.96,22.96,22.78,22.82,531300.0,19.1621,19.1621,19.0119,19.0453,531300.0
2011-06-17 10:00:00,22.83,22.87,22.8,22.8,535000.0,19.0536,19.087,19.0286,19.0286,535000.0
2011-06-17 10:30:00,22.8,22.82,22.8,22.81,239800.0,19.0286,19.0453,19.0286,19.0369,239800.0
2011-06-17 11:00:00,22.82,22.86,22.79,22.85,109600.0,19.0453,19.0787,19.0203,19.0703,109600.0
2011-06-17 11:30:00,22.84,22.85,22.82,22.84,68900.0,19.062,19.0703,19.0453,19.062,68900.0
2011-06-17 12:00:00,22.85,22.85,22.78,22.8,27500.0,19.0703,19.0703,19.0119,19.0286,27500.0
2011-06-17 12:30:00,22.8,22.82,22.76,22.79,60700.0,19.0286,19.0453,18.9952,19.0203,60700.0
2011-06-17 13:00:00,22.79,22.79,22.75,22.79,52200.0,19.0203,19.0203,18.9869,19.0203,52200.0
2011-06-17 13:30:00,22.78,22.8,22.76,22.77,79500.0,19.0119,19.0286,18.9952,19.0036,79500.0
2011-06-17 14:00:00,22.77,22.83,22.76,22.82,92400.0,19.0036,19.0536,18.9952,19.0453,92400.0
2011-06-17 14:30:00,22.82,22.83,22.79,22.8,121100.0,19.0453,19.0536,19.0203,19.0286,121100.0
2011-06-17 15:00:00,22.8,22.82,22.72,22.74,261400.0,19.0286,19.0453,18.9618,18.9785,261400.0
2011-06-17 15:30:00,22.74,22.81,22.73,22.8,289400.0,18.9785,19.0369,18.9702,19.0286,289400.0
2011-06-20 09:30:00,22.25,22.31,22.19,22.27,472800.0,18.5696,18.6197,18.5195,18.5863,472800.0
2011-06-20 10:00:00,22.27,22.28,22.2,22.26,279400.0,18.5863,18.5946,18.5278,18.5779,279400.0
2011-06-20 10:30:00,22.26,22.3,22.26,22.28,85300.0,18.5779,18.6113,18.5779,18.5946,85300.0
2011-06-20 11:00:00,22.28,22.3,22.25,22.3,265200.0,18.5946,18.6113,18.5696,18.6113,265200.0
2011-06-20 11:30:00,22.3,22.36,22.3,22.35,214700.0,18.6113,18.6614,18.6113,18.653,214700.0
2011-06-20 12:00:00,22.36,22.36,22.32,22.36,190800.0,18.6614,18.6614,18.628,18.6614,190800.0
2011-06-20 12:30:00,22.36,22.36,22.33,22.33,100700.0,18.6614,18.6614,18.6363,18.6363,100700.0
2011-06-20 13:00:00,22.34,22.36,22.32,22.36,111200.0,18.6447,18.6614,18.628,18.6614,111200.0
2011-06-20 13:30:00,22.36,22.36,22.33,22.34,260000.0,18.6614,18.6614,18.6363,18.6447,260000.0
2011-06-20 14:00:00,22.34,22.36,22.32,22.32,112500.0,18.6447,18.6614,18.628,18.628,112500.0
2011-06-20 14:30:00,22.32,22.35,22.32,22.35,81100.0,18.628,18.653,18.628,18.653,81100.0
2011-06-20 15:00:00,22.34,22.35,22.31,22.32,243900.0,18.6447,18.653,18.6197,18.628,243900.0
2011-06-20 15:30:00,22.32,22.4,22.32,22.34,363500.0,18.628,18.6948,18.628,18.6447,363500.0
2011-06-21 09:30:00,22.36,22.4,22.32,22.36,308200.0,18.6614,18.6948,18.628,18.6614,308200.0
2011-06-21 10:00:00,22.36,22.47,22.35,22.44,676300.0,18.6614,18.7532,18.653,18.7281,676300.0
2011-06-21 10:30:00,22.43,22.49,22.42,22.49,152200.0,18.7198,18.7699,18.7115,18.7699,152200.0
2011-06-21 11:00:00,22.49,22.54,22.48,22.54,48700.0,18.7699,18.8116,18.7615,18.8116,48700.0
2011-06-21 11:30:00,22.54,22.58,22.51,22.51,201300.0,18.8116,18.845,18.7866,18.7866,201300.0
2011-06-21 12:00:00,22.51,22.54,22.49,22.5,116400.0,18.7866,18.8116,18.7699,18.7782,116400.0
2011-06-21 12:30:00,22.5,22.51,22.48,22.5,160600.0,18.7782,18.7866,18.7615,18.7782,160600.0
2011-06-21 13:00:00,22.5,22.52,22.46,22.51,207600.0,18.7782,18.7949,18.7448,18.7866,207600.0
2011-06-21 13:30:00,22.51,22.59,22.51,22.58,266700.0,18.7866,18.8533,18.7866,18.845,266700.0
2011-06-21 14:00:00,22.57,22.64,22.57,22.63,196000.0,18.8366,18.8951,18.8366,18.8867,196000.0
2011-06-21 14:30:00,22.61,22.64,22.61,22.62,40600.0,18.87,18.8951,18.87,18.8784,40600.0
2011-06-21 15:00:00,22.63,22.63,22.6,22.61,137000.0,18.8867,18.8867,18.8617,18.87,137000.0
2011-06-21 15:30:00,22.61,22.64,22.57,22.64,442700.0,18.87,18.8951,18.8366,18.8951,442700.0
2011-06-22 09:30:00,22.37,22.37,22.29,22.31,220500.0,18.722,18.722,18.6551,18.6718,220500.0
2011-06-22 10:00:00,22.31,22.33,22.27,22.31,68000.0,18.6718,18.6886,18.6383,18.6718,68000.0
2011-06-22 10:30:00,22.31,22.36,22.3,22.36,47400.0,18.6718,18.7137,18.6635,18.7137,47400.0
2011-06-22 11:00:00,22.36,22.37,22.34,22.37,83100.0,18.7137,18.722,18.6969,18.722,83100.0
2011-06-22 11:30:00,22.37,22.39,22.36,22.38,91700.0,18.722,18.7388,18.7137,18.7304,91700.0
2011-06-22 12:00:00,22.38,22.39,22.36,22.38,20400.0,18.7304,18.7388,18.7137,18.7304,20400.0
2011-06-22 12:30:00,22.38,22.42,22.34,22.41,84800.0,18.7304,18.7639,18.6969,18.7555,84800.0
2011-06-22 13:00:00,22.41,22.41,22.37,22.38,79800.0,18.7555,18.7555,18.722,18.7304,79800.0
2011-06-22 13:30:00,22.38,22.41,22.38,22.4,8800.0,18.7304,18.7555,18.7304,18.7471,8800.0
2011-06-22 14:00:00,22.4,22.41,22.37,22.39,22400.0,18.7471,18.7555,18.722,18.7388,22400.0
2011-06-22 14:30:00,22.39,22.39,22.31,22.33,50900.0,18.7388,18.7388,18.6718,18.6886,50900.0
2011-06-22 15:00:00,22.33,22.34,22.32,22.33,15500.0,18.6886,18.6969,18.6802,18.6886,15500.0
2011-06-22 15:30:00,22.32,22.32,22.23,22.24,417300.0,18.6802,18.6802,18.6049,18.6132,417300.0
2011-06-23 09:30:00,22.27,22.27,22.1,22.16,421400.0,18.6383,18.6383,18.4961,18.5463,421400.0
2011-06-23 10:00:00,22.18,22.28,22.16,22.23,301700.0,18.563,18.6467,18.5463,18.6049,301700.0
2011-06-23 10:30:00,22.23,22.25,22.17,22.21,293300.0,18.6049,18.6216,18.5547,18.5881,293300.0
2011-06-23 11:00:00,22.21,22.23,22.21,22.22,142500.0,18.5881,18.6049,18.5881,18.5965,142500.0
2011-06-23 11:30:00,22.22,22.28,22.2,22.25,259800.0,18.5965,18.6467,18.5798,18.6216,259800.0
2011-06-23 12:00:00,22.25,22.26,22.24,22.25,62700.0,18.6216,18.63,18.6132,18.6216,62700.0
2011-06-23 12:30:00,22.24,22.31,22.24,22.3,86100.0,18.6132,18.6718,18.6132,18.6635,86100.0
2011-06-23 13:00:00,22.3,22.34,22.3,22.33,99200.0,18.6635,18.6969,18.6635,18.6886,99200.0
2011-06-23 13:30:00,22.34,22.35,22.3,22.33,112600.0,18.6969,18.7053,18.6635,18.6886,112600.0
2011-06-23 14:00:00,22.32,22.33,22.26,22.28,76900.0,18.6802,18.6886,18.63,18.6467,76900.0
2011-06-23 14:30:00,22.28,22.39,22.22,22.39,186200.0,18.6467,18.7388,18.5965,18.7388,186200.0
2011-06-23 15:00:00,22.39,22.45,22.29,22.39,246400.0,18.7388,18.789,18.6551,18.7388,246400.0
2011-06-23 15:30:00,22.38,22.52,22.31,22.52,939000.0,18.7304,18.8476,18.6718,18.8476,939000.0
2011-06-24 09:30:00,22.84,22.91,22.83,22.84,508900.0,19.1154,19.174,19.107,19.1154,508900.0
2011-06-24 10:00:00,22.85,22.88,22.77,22.77,130200.0,19.1238,19.1489,19.0568,19.0568,130200.0
2011-06-24 10:30:00,22.77,22.82,22.76,22.79,239100.0,19.0568,19.0987,19.0484,19.0736,239100.0
2011-06-24 11:00:00,22.79,22.82,22.78,22.81,74400.0,19.0736,19.0987,19.0652,19.0903,74400.0
2011-06-24 11:30:00,22.81,22.86,22.8,22.83,332500.0,19.0903,19.1321,19.0819,19.107,332500.0
2011-06-24 12:00:00,22.83,22.84,22.83,22.84,23200.0,19.107,19.1154,19.107,19.1154,23200.0
2011-06-24 12:30:00,22.83,22.86,22.78,22.82,184100.0,19.107,19.1321,19.0652,19.0987,184100.0
2011-06-24 13:00:00,22.82,22.83,22.78,22.81,84300.0,19.0987,19.107,19.0652,19.0903,84300.0
2011-06-24 13:30:00,22.8,22.87,22.79,22.84,144900.0,19.0819,19.1405,19.0736,19.1154,144900.0
2011-06-24 14:00:00,22.84,22.84,22.77,22.81,43500.0,19.1154,19.1154,19.0568,19.0903,43500.0
2011-06-24 14:30:00,22.8,22.81,22.76,22.77,53100.0,19.0819,19.0903,19.0484,19.0568,53100.0
2011-06-24 15:00:00,22.77,22.77,22.75,22.76,49800.0,19.0568,19.0568,19.0401,19.0484,49800.0
2011-06-24 15:30:00,22.76,22.8,22.75,22.8,255400.0,19.0484,19.0819,19.0401,19.0819,255400.0
2011-06-27 09:30:00,23.04,23.18,23.04,23.16,409700.0,19.2828,19.4,19.2828,19.3832,409700.0
2011-06-27 10:00:00,23.16,23.26,23.16,23.26,303900.0,19.3832,19.4669,19.3832,19.4669,303900.0
2011-06-27 10:30:00,23.26,23.26,23.23,23.23,112200.0,19.4669,19.4669,19.4418,19.4418,112200.0
2011-06-27 11:00:00,23.23,23.26,23.22,23.22,181700.0,19.4418,19.4669,19.4334,19.4334,181700.0
2011-06-27 11:30:00,23.22,23.26,23.22,23.26,243600.0,19.4334,19.4669,19.4334,19.4669,243600.0
2011-06-27 12:00:00,23.26,23.26,23.24,23.26,96600.0,19.4669,19.4669,19.4502,19.4669,96600.0
2011-06-27 12:30:00,23.26,23.26,23.22,23.23,90900.0,19.4669,19.4669,19.4334,19.4418,90900.0
2011-06-27 13:00:00,23.23,23.25,23.17,23.18,223000.0,19.4418,19.4585,19.3916,19.4,223000.0
2011-06-27 13:30:00,23.17,23.2,23.16,23.2,178500.0,19.3916,19.4167,19.3832,19.4167,178500.0
2011-06-27 14:00:00,23.2,23.28,23.2,23.26,155200.0,19.4167,19.4836,19.4167,19.4669,155200.0
2011-06-27 14:30:00,23.27,23.31,23.26,23.3,154600.0,19.4753,19.5088,19.4669,19.5004,154600.0
2011-06-27 15:00:00,23.3,23.33,23.26,23.32,220000.0,19.5004,19.5255,19.4669,19.5171,220000.0
2011-06-27 15:30:00,23.31,23.34,23.27,23.27,550900.0,19.5088,19.5339,19.4753,19.4753,550900.0
2011-06-28 09:30:00,23.29,23.4,23.27,23.35,201300.0,19.492,19.5841,19.4753,19.5422,201300.0
2011-06-28 10:00:00,23.35,23.43,23.35,23.43,127800.0,19.5422,19.6092,19.5422,19.6092,127800.0
2011-06-28 10:30:00,23.43,23.47,23.43,23.44,121600.0,19.6092,19.6427,19.6092,19.6176,121600.0
2011-06-28 11:00:00,23.44,23.47,23.43,23.46,123900.0,19.6176,19.6427,19.6092,19.6343,123900.0
2011-06-28 11:30:00,23.46,23.5,23.46,23.47,243400.0,19.6343,19.6678,19.6343,19.6427,243400.0
2011-06-28 12:00:00,23.47,23.5,23.47,23.49,142800.0,19.6427,19.6678,19.6427,19.6594,142800.0
2011-06-28 12:30:00,23.49,23.49,23.46,23.48,130600.0,19.6594,19.6594,19.6343,19.651,130600.0
2011-06-28 13:00:00,23.48,23.49,23.47,23.49,128300.0,19.651,19.6594,19.6427,19.6594,128300.0
2011-06-28 13:30:00,23.49,23.52,23.49,23.52,105900.0,19.6594,19.6845,19.6594,19.6845,105900.0
2011-06-28 14:00:00,23.53,23.53,23.49,23.53,102000.0,19.6929,19.6929,19.6594,19.6929,102000.0
2011-06-28 14:30:00,23.53,23.56,23.52,23.55,133100.0,19.6929,19.718,19.6845,19.7096,133100.0
2011-06-28 15:00:00,23.56,23.57,23.49,23.51,285500.0,19.718,19.7264,19.6594,19.6761,285500.0
2011-06-28 15:30:00,23.53,23.6,23.5,23.6,613600.0,19.6929,19.7515,19.6678,19.7515,613600.0
2011-06-29 09:30:00,23.55,23.58,23.5,23.56,227400.0,19.7096,19.7347,19.6678,19.718,227400.0
2011-06-29 10:00:00,23.56,23.59,23.5,23.56,345900.0,19.718,19.7431,19.6678,19.718,345900.0
2011-06-29 10:30:00,23.56,23.63,23.56,23.63,105000.0,19.718,19.7766,19.718,19.7766,105000.0
2011-06-29 11:00:00,23.63,23.66,23.63,23.65,63400.0,19.7766,19.8017,19.7766,19.7933,63400.0
2011-06-29 11:30:00,23.65,23.7,23.62,23.7,101700.0,19.7933,19.8352,19.7682,19.8352,101700.0
2011-06-29 12:00:00,23.69,23.71,23.68,23.7,55800.0,19.8268,19.8435,19.8184,19.8352,55800.0
2011-06-29 12:30:00,23.7,23.72,23.68,23.68,40700.0,19.8352,19.8519,19.8184,19.8184,40700.0
2011-06-29 13:00:00,23.68,23.72,23.67,23.68,49400.0,19.8184,19.8519,19.81,19.8184,49400.0
2011-06-29 13:30:00,23.68,23.7,23.67,23.68,72600.0,19.8184,19.8352,19.81,19.8184,72600.0
2011-06-29 14:00:00,23.68,23.68,23.6,23.62,46000.0,19.8184,19.8184,19.7515,19.7682,46000.0
2011-06-29 14:30:00,23.63,23.65,23.6,23.65,46600.0,19.7766,19.7933,19.7515,19.7933,46600.0
2011-06-29 15:00:00,23.65,23.69,23.65,23.68,34900.0,19.7933,19.8268,19.7933,19.8184,34900.0
2011-06-29 15:30:00,23.68,23.69,23.67,23.69,333200.0,19.8184,19.8268,19.81,19.8268,333200.0
2011-06-30 09:30:00,23.67,23.86,23.67,23.84,287000.0,19.81,19.9691,19.81,19.9523,287000.0
2011-06-30 10:00:00,23.83,23.9,23.83,23.9,170000.0,19.944,20.0025,19.944,20.0025,170000.0
2011-06-30 10:30:00,23.9,23.91,23.88,23.9,203000.0,20.0025,20.0109,19.9858,20.0025,203000.0
2011-06-30 11:00:00,23.9,23.95,23.89,23.92,201300.0,20.0025,20.0444,19.9942,20.0193,201300.0
2011-06-30 11:30:00,23.92,23.95,23.91,23.93,90600.0,20.0193,20.0444,20.0109,20.0276,90600.0
2011-06-30 12:00:00,23.93,23.96,23.93,23.95,235500.0,20.0276,20.0528,20.0276,20.0444,235500.0
2011-06-30 12:30:00,23.95,23.97,23.93,23.94,212000.0,20.0444,20.0611,20.0276,20.036,212000.0
2011-06-30 13:00:00,23.94,23.96,23.93,23.94,207700.0,20.036,20.0528,20.0276,20.036,207700.0
2011-06-30 13:30:00,23.94,23.96,23.93,23.96,121400.0,20.036,20.0528,20.0276,20.0528,121400.0
2011-06-30 14:00:00,23.97,23.98,23.95,23.98,94100.0,20.0611,20.0695,20.0444,20.0695,94100.0
2011-06-30 14:30:00,23.98,23.99,23.96,23.96,51000.0,20.0695,20.0779,20.0528,20.0528,51000.0
2011-06-30 15:00:00,23.96,23.98,23.96,23.97,215600.0,20.0528,20.0695,20.0528,20.0611,215600.0
2011-06-30 15:30:00,23.97,24.03,23.95,23.96,545600.0,20.0611,20.1113,20.0444,20.0528,545600.0
2011-07-01 09:30:00,23.87,23.87,23.74,23.81,329600.0,19.9774,19.9774,19.8686,19.9272,329600.0
2011-07-01 10:00:00,23.81,23.94,23.81,23.94,294100.0,19.9272,20.036,19.9272,20.036,294100.0
2011-07-01 10:30:00,23.94,23.94,23.91,23.91,106400.0,20.036,20.036,20.0109,20.0109,106400.0
2011-07-01 11:00:00,23.91,23.94,23.89,23.93,56200.0,20.0109,20.036,19.9942,20.0276,56200.0
2011-07-01 11:30:00,23.93,23.97,23.93,23.97,108000.0,20.0276,20.0611,20.0276,20.0611,108000.0
2011-07-01 12:00:00,23.96,23.97,23.94,23.97,20900.0,20.0528,20.0611,20.036,20.0611,20900.0
2011-07-01 12:30:00,23.96,23.97,23.96,23.96,16400.0,20.0528,20.0611,20.0528,20.0528,16400.0
2011-07-01 13:00:00,23.97,23.98,23.96,23.98,65600.0,20.0611,20.0695,20.0528,20.0695,65600.0
2011-07-01 13:30:00,23.98,23.99,23.97,23.97,76500.0,20.0695,20.0779,20.0611,20.0611,76500.0
2011-07-01 14:00:00,23.97,24.01,23.97,24.01,167500.0,20.0611,20.0946,20.0611,20.0946,167500.0
2011-07-01 14:30:00,24.01,24.02,24.0,24.01,49900.0,20.0946,20.103,20.0862,20.0946,49900.0
2011-07-01 15:00:00,24.0,24.01,23.98,24.01,97400.0,20.0862,20.0946,20.0695,20.0946,97400.0
2011-07-01 15:30:00,24.01,24.06,23.99,24.0,383800.0,20.0946,20.1364,20.0779,20.0862,383800.0
2011-07-05 09:30:00,23.9,23.9,23.82,23.86,340200.0,20.0025,20.0025,19.9356,19.9691,340200.0
2011-07-05 10:00:00,23.85,23.87,23.8,23.84,438100.0,19.9607,19.9774,19.9188,19.9523,438100.0
2011-07-05 10:30:00,23.84,23.88,23.84,23.85,112700.0,19.9523,19.9858,19.9523,19.9607,112700.0
2011-07-05 11:00:00,23.85,23.85,23.81,23.83,116400.0,19.9607,19.9607,19.9272,19.944,116400.0
2011-07-05 11:30:00,23.83,23.86,23.82,23.83,152000.0,19.944,19.9691,19.9356,19.944,152000.0
2011-07-05 12:00:00,23.83,23.87,23.82,23.84,72200.0,19.944,19.9774,19.9356,19.9523,72200.0
2011-07-05 12:30:00,23.84,23.85,23.81,23.82,84600.0,19.9523,19.9607,19.9272,19.9356,84600.0
2011-07-05 13:00:00,23.83,23.84,23.82,23.83,38500.0,19.944,19.9523,19.9356,19.944,38500.0
2011-07-05 13:30:00,23.83,23.85,23.82,23.85,80500.0,19.944,19.9607,19.9356,19.9607,80500.0
2011-07-05 14:00:00,23.84,23.86,23.76,23.77,180900.0,19.9523,19.9691,19.8854,19.8937,180900.0
2011-07-05 14:30:00,23.77,23.8,23.75,23.76,213600.0,19.8937,19.9188,19.877,19.8854,213600.0
2011-07-05 15:00:00,23.76,23.82,23.75,23.82,105900.0,19.8854,19.9356,19.877,19.9356,105900.0
2011-07-05 15:30:00,23.82,23.84,23.78,23.84,223500.0,19.9356,19.9523,19.9021,19.9523,223500.0
2011-07-06 09:30:00,23.78,23.82,23.71,23.72,481300.0,19.9021,19.9356,19.8435,19.8519,481300.0
2011-07-06 10:00:00,23.71,23.72,23.64,23.66,578700.0,19.8435,19.8519,19.7849,19.8017,578700.0
2011-07-06 10:30:00,23.66,23.69,23.65,23.66,72800.0,19.8017,19.8268,19.7933,19.8017,72800.0
2011-07-06 11:00:00,23.66,23.67,23.62,23.65,177100.0,19.8017,19.81,19.7682,19.7933,177100.0
2011-07-06 11:30:00,23.65,23.7,23.65,23.7,64900.0,19.7933,19.8352,19.7933,19.8352,64900.0
2011-07-06 12:00:00,23.69,23.7,23.67,23.67,43400.0,19.8268,19.8352,19.81,19.81,43400.0
2011-07-06 12:30:00,23.67,23.69,23.67,23.69,50500.0,19.81,19.8268,19.81,19.8268,50500.0
2011-07-06 13:00:00,23.69,23.7,23.64,23.64,61400.0,19.8268,19.8352,19.7849,19.7849,61400.0
2011-07-06 13:30:00,23.64,23.64,23.6,23.64,263000.0,19.7849,19.7849,19.7515,19.7849,263000.0
2011-07-06 14:00:00,23.63,23.64,23.6,23.61,97000.0,19.7766,19.7849,19.7515,19.7598,97000.0
2011-07-06 14:30:00,23.62,23.66,23.6,23.6,273500.0,19.7682,19.8017,19.7515,19.7515,273500.0
2011-07-06 15:00:00,23.61,23.67,23.61,23.65,168400.0,19.7598,19.81,19.7598,19.7933,168400.0
2011-07-06 15:30:00,23.65,23.69,23.63,23.68,226500.0,19.7933,19.8268,19.7766,19.8184,226500.0
2011-07-07 09:30:00,24.23,24.26,24.17,24.26,292300.0,20.2787,20.3038,20.2285,20.3038,292300.0
2011-07-07 10:00:00,24.26,24.27,24.23,24.27,135600.0,20.3038,20.3122,20.2787,20.3122,135600.0
2011-07-07 10:30:00,24.27,24.33,24.26,24.31,167500.0,20.3122,20.3624,20.3038,20.3457,167500.0
2011-07-07 11:00:00,24.3,24.31,24.25,24.27,256100.0,20.3373,20.3457,20.2955,20.3122,256100.0
2011-07-07 11:30:00,24.28,24.28,24.24,24.25,115200.0,20.3206,20.3206,20.2871,20.2955,115200.0
2011-07-07 12:00:00,24.26,24.29,24.25,24.29,89400.0,20.3038,20.3289,20.2955,20.3289,89400.0
2011-07-07 12:30:00,24.29,24.32,24.28,24.32,60600.0,20.3289,20.354,20.3206,20.354,60600.0
2011-07-07 13:00:00,24.32,24.35,24.31,24.35,59000.0,20.354,20.3792,20.3457,20.3792,59000.0
2011-07-07 13:30:00,24.35,24.4,24.34,24.4,267500.0,20.3792,20.421,20.3708,20.421,267500.0
2011-07-07 14:00:00,24.4,24.42,24.39,24.42,401700.0,20.421,20.4377,20.4126,20.4377,401700.0
2011-07-07 14:30:00,24.42,24.46,24.42,24.45,134500.0,20.4377,20.4712,20.4377,20.4628,134500.0
2011-07-07 15:00:00,24.45,24.48,24.44,24.44,138000.0,20.4628,20.488,20.4545,20.4545,138000.0
2011-07-07 15:30:00,24.44,24.44,24.34,24.41,486800.0,20.4545,20.4545,20.3708,20.4294,486800.0
2011-07-08 09:30:00,23.88,23.93,23.83,23.89,221900.0,19.9858,20.0276,19.944,19.9942,221900.0
2011-07-08 10:00:00,23.89,23.89,23.82,23.86,272000.0,19.9942,19.9942,19.9356,19.9691,272000.0
2011-07-08 10:30:00,23.85,23.87,23.8,23.82,142400.0,19.9607,19.9774,19.9188,19.9356,142400.0
2011-07-08 11:00:00,23.81,23.82,23.75,23.79,115000.0,19.9272,19.9356,19.877,19.9105,115000.0
2011-07-08 11:30:00,23.79,23.85,23.76,23.85,179300.0,19.9105,19.9607,19.8854,19.9607,179300.0
2011-07-08 12:00:00,23.85,23.85,23.83,23.84,23800.0,19.9607,19.9607,19.944,19.9523,23800.0
2011-07-08 12:30:00,23.83,23.87,23.83,23.86,44500.0,19.944,19.9774,19.944,19.9691,44500.0
2011-07-08 13:00:00,23.86,23.88,23.86,23.88,53400.0,19.9691,19.9858,19.9691,19.9858,53400.0
2011-07-08 13:30:00,23.88,23.9,23.86,23.86,20600.0,19.9858,20.0025,19.9691,19.9691,20600.0
2011-07-08 14:00:00,23.86,23.92,23.86,23.91,238100.0,19.9691,20.0193,19.9691,20.0109,238100.0
2011-07-08 14:30:00,23.92,23.94,23.91,23.93,52800.0,20.0193,20.036,20.0109,20.0276,52800.0
2011-07-08 15:00:00,23.93,23.98,23.93,23.94,255400.0,20.0276,20.0695,20.0276,20.036,255400.0
2011-07-08 15:30:00,23.95,24.06,23.95,24.04,548300.0,20.0444,20.1364,20.0444,20.1197,548300.0
2011-07-11 09:30:00,23.62,23.68,23.6,23.66,279700.0,19.7682,19.8184,19.7515,19.8017,279700.0
2011-07-11 10:00:00,23.66,23.66,23.53,23.53,330800.0,19.8017,19.8017,19.6929,19.6929,330800.0
2011-07-11 10:30:00,23.53,23.55,23.46,23.46,257600.0,19.6929,19.7096,19.6343,19.6343,257600.0
2011-07-11 11:00:00,23.46,23.53,23.43,23.47,171300.0,19.6343,19.6929,19.6092,19.6427,171300.0
2011-07-11 11:30:00,23.47,23.53,23.47,23.53,59400.0,19.6427,19.6929,19.6427,19.6929,59400.0
2011-07-11 12:00:00,23.53,23.58,23.53,23.58,148900.0,19.6929,19.7347,19.6929,19.7347,148900.0
2011-07-11 12:30:00,23.58,23.58,23.53,23.57,274900.0,19.7347,19.7347,19.6929,19.7264,274900.0
2011-07-11 13:00:00,23.57,23.58,23.53,23.56,106300.0,19.7264,19.7347,19.6929,19.718,106300.0
2011-07-11 13:30:00,23.56,23.59,23.54,23.59,111300.0,19.718,19.7431,19.7012,19.7431,111300.0
2011-07-11 14:00:00,23.59,23.6,23.57,23.58,123300.0,19.7431,19.7515,19.7264,19.7347,123300.0
2011-07-11 14:30:00,23.58,23.6,23.56,23.59,166700.0,19.7347,19.7515,19.718,19.7431,166700.0
2011-07-11 15:00:00,23.59,23.6,23.54,23.6,206100.0,19.7431,19.7515,19.7012,19.7515,206100.0
2011-07-11 15:30:00,23.6,23.61,23.55,23.56,468400.0,19.7515,19.7598,19.7096,19.718,468400.0
2011-07-12 09:30:00,23.37,23.39,23.32,23.38,255300.0,19.559,19.5757,19.5171,19.5673,255300.0
2011-07-12 10:00:00,23.38,23.49,23.38,23.44,966700.0,19.5673,19.6594,19.5673,19.6176,966700.0
2011-07-12 10:30:00,23.44,23.45,23.38,23.41,115400.0,19.6176,19.6259,19.5673,19.5924,115400.0
2011-07-12 11:00:00,23.41,23.46,23.39,23.44,60800.0,19.5924,19.6343,19.5757,19.6176,60800.0
2011-07-12 11:30:00,23.44,23.5,23.43,23.49,105700.0,19.6176,19.6678,19.6092,19.6594,105700.0
2011-07-12 12:00:00,23.49,23.49,23.44,23.45,44500.0,19.6594,19.6594,19.6176,19.6259,44500.0
2011-07-12 12:30:00,23.44,23.45,23.44,23.45,11400.0,19.6176,19.6259,19.6176,19.6259,11400.0
2011-07-12 13:00:00,23.45,23.47,23.42,23.42,35200.0,19.6259,19.6427,19.6008,19.6008,35200.0
2011-07-12 13:30:00,23.42,23.46,23.41,23.43,56800.0,19.6008,19.6343,19.5924,19.6092,56800.0
2011-07-12 14:00:00,23.42,23.54,23.42,23.49,158000.0,19.6008,19.7012,19.6008,19.6594,158000.0
2011-07-12 14:30:00,23.5,23.5,23.41,23.43,104600.0,19.6678,19.6678,19.5924,19.6092,104600.0
2011-07-12 15:00:00,23.44,23.44,23.32,23.35,342100.0,19.6176,19.6176,19.5171,19.5422,342100.0
2011-07-12 15:30:00,23.36,23.38,23.26,23.3,215600.0,19.5506,19.5673,19.4669,19.5004,215600.0
2011-07-13 09:30:00,23.54,23.61,23.35,23.39,470200.0,19.7012,19.7598,19.5422,19.5757,470200.0
2011-07-13 10:00:00,23.39,23.55,23.39,23.53,308000.0,19.5757,19.7096,19.5757,19.6929,308000.0
2011-07-13 10:30:00,23.53,23.62,23.53,23.6,111000.0,19.6929,19.7682,19.6929,19.7515,111000.0
2011-07-13 11:00:00,23.6,23.64,23.58,23.63,137300.0,19.7515,19.7849,19.7347,19.7766,137300.0
2011-07-13 11:30:00,23.62,23.63,23.58,23.58,118000.0,19.7682,19.7766,19.7347,19.7347,118000.0
2011-07-13 12:00:00,23.58,23.63,23.57,23.62,120700.0,19.7347,19.7766,19.7264,19.7682,120700.0
2011-07-13 12:30:00,23.61,23.64,23.6,23.62,100300.0,19.7598,19.7849,19.7515,19.7682,100300.0
2011-07-13 13:00:00,23.62,23.63,23.57,23.59,69400.0,19.7682,19.7766,19.7264,19.7431,69400.0
2011-07-13 13:30:00,23.6,23.63,23.57,23.6,71800.0,19.7515,19.7766,19.7264,19.7515,71800.0
2011-07-13 14:00:00,23.59,23.6,23.51,23.51,47000.0,19.7431,19.7515,19.6761,19.6761,47000.0
2011-07-13 14:30:00,23.52,23.55,23.52,23.54,81500.0,19.6845,19.7096,19.6845,19.7012,81500.0
2011-07-13 15:00:00,23.54,23.56,23.44,23.47,218700.0,19.7012,19.718,19.6176,19.6427,218700.0
2011-07-13 15:30:00,23.47,23.52,23.42,23.5,222100.0,19.6427,19.6845,19.6008,19.6678,222100.0
2011-07-14 09:30:00,23.77,23.79,23.65,23.75,188900.0,19.8937,19.9105,19.7933,19.877,188900.0
2011-07-14 10:00:00,23.76,23.77,23.72,23.77,126600.0,19.8854,19.8937,19.8519,19.8937,126600.0
2011-07-14 10:30:00,23.76,23.77,23.61,23.64,170600.0,19.8854,19.8937,19.7598,19.7849,170600.0
2011-07-14 11:00:00,23.64,23.69,23.64,23.64,104100.0,19.7849,19.8268,19.7849,19.7849,104100.0
2011-07-14 11:30:00,23.65,23.66,23.56,23.59,135300.0,19.7933,19.8017,19.718,19.7431,135300.0
2011-07-14 12:00:00,23.58,23.59,23.47,23.49,437800.0,19.7347,19.7431,19.6427,19.6594,437800.0
2011-07-14 12:30:00,23.5,23.54,23.45,23.46,67200.0,19.6678,19.7012,19.6259,19.6343,67200.0
2011-07-14 13:00:00,23.46,23.48,23.39,23.45,268100.0,19.6343,19.651,19.5757,19.6259,268100.0
2011-07-14 13:30:00,23.44,23.52,23.39,23.45,367000.0,19.6176,19.6845,19.5757,19.6259,367000.0
2011-07-14 14:00:00,23.46,23.49,23.38,23.38,126100.0,19.6343,19.6594,19.5673,19.5673,126100.0
2011-07-14 14:30:00,23.38,23.4,23.34,23.37,543400.0,19.5673,19.5841,19.5339,19.559,543400.0
2011-07-14 15:00:00,23.38,23.44,23.34,23.41,162500.0,19.5673,19.6176,19.5339,19.5924,162500.0
2011-07-14 15:30:00,23.4,23.45,23.39,23.43,187900.0,19.5841,19.6259,19.5757,19.6092,187900.0
2011-07-15 09:30:00,23.57,23.65,23.46,23.52,283900.0,19.7264,19.7933,19.6343,19.6845,283900.0
2011-07-15 10:00:00,23.52,23.6,23.44,23.46,108900.0,19.6845,19.7515,19.6176,19.6343,108900.0
2011-07-15 10:30:00,23.48,23.52,23.45,23.49,45200.0,19.651,19.6845,19.6259,19.6594,45200.0
2011-07-15 11:00:00,23.48,23.57,23.47,23.55,98100.0,19.651,19.7264,19.6427,19.7096,98100.0
2011-07-15 11:30:00,23.55,23.56,23.52,23.52,25200.0,19.7096,19.718,19.6845,19.6845,25200.0
2011-07-15 12:00:00,23.53,23.6,23.53,23.57,28700.0,19.6929,19.7515,19.6929,19.7264,28700.0
2011-07-15 12:30:00,23.56,23.56,23.51,23.54,24900.0,19.718,19.718,19.6761,19.7012,24900.0
2011-07-15 13:00:00,23.54,23.55,23.51,23.53,34700.0,19.7012,19.7096,19.6761,19.6929,34700.0
2011-07-15 13:30:00,23.54,23.55,23.47,23.47,68000.0,19.7012,19.7096,19.6427,19.6427,68000.0
2011-07-15 14:00:00,23.47,23.5,23.44,23.45,164700.0,19.6427,19.6678,19.6176,19.6259,164700.0
2011-07-15 14:30:00,23.45,23.5,23.43,23.47,41700.0,19.6259,19.6678,19.6092,19.6427,41700.0
2011-07-15 15:00:00,23.46,23.57,23.46,23.57,53400.0,19.6343,19.7264,19.6343,19.7264,53400.0
2011-07-15 15:30:00,23.57,23.58,23.55,23.56,172800.0,19.7264,19.7347,19.7096,19.718,172800.0
2011-07-18 09:30:00,23.48,23.5,23.43,23.46,253300.0,19.651,19.6678,19.6092,19.6343,253300.0
2011-07-18 10:00:00,23.45,23.5,23.41,23.45,253100.0,19.6259,19.6678,19.5924,19.6259,253100.0
2011-07-18 10:30:00,23.44,23.44,23.38,23.38,89400.0,19.6176,19.6176,19.5673,19.5673,89400.0
2011-07-18 11:00:00,23.39,23.39,23.32,23.35,240000.0,19.5757,19.5757,19.5171,19.5422,240000.0
2011-07-18 11:30:00,23.35,23.36,23.29,23.32,89300.0,19.5422,19.5506,19.492,19.5171,89300.0
2011-07-18 12:00:00,23.32,23.37,23.3,23.36,52500.0,19.5171,19.559,19.5004,19.5506,52500.0
2011-07-18 12:30:00,23.35,23.37,23.34,23.36,27900.0,19.5422,19.559,19.5339,19.5506,27900.0
2011-07-18 13:00:00,23.36,23.37,23.33,23.36,43100.0,19.5506,19.559,19.5255,19.5506,43100.0
2011-07-18 13:30:00,23.37,23.4,23.36,23.4,42000.0,19.559,19.5841,19.5506,19.5841,42000.0
2011-07-18 14:00:00,23.4,23.42,23.38,23.39,25500.0,19.5841,19.6008,19.5673,19.5757,25500.0
2011-07-18 14:30:00,23.39,23.42,23.36,23.42,13600.0,19.5757,19.6008,19.5506,19.6008,13600.0
2011-07-18 15:00:00,23.42,23.46,23.39,23.42,250200.0,19.6008,19.6343,19.5757,19.6008,250200.0
2011-07-18 15:30:00,23.41,23.46,23.41,23.45,88600.0,19.5924,19.6343,19.5924,19.6259,88600.0
2011-07-19 09:30:00,23.69,23.91,23.68,23.85,823200.0,19.8268,20.0109,19.8184,19.9607,823200.0
2011-07-19 10:00:00,23.85,23.92,23.84,23.9,697000.0,19.9607,20.0193,19.9523,20.0025,697000.0
2011-07-19 10:30:00,23.89,23.92,23.88,23.89,583400.0,19.9942,20.0193,19.9858,19.9942,583400.0
2011-07-19 11:00:00,23.89,23.89,23.86,23.87,119000.0,19.9942,19.9942,19.9691,19.9774,119000.0
2011-07-19 11:30:00,23.88,23.9,23.8,23.81,236900.0,19.9858,20.0025,19.9188,19.9272,236900.0
2011-07-19 12:00:00,23.82,23.82,23.81,23.82,38100.0,19.9356,19.9356,19.9272,19.9356,38100.0
2011-07-19 12:30:00,23.82,23.85,23.81,23.85,53600.0,19.9356,19.9607,19.9272,19.9607,53600.0
2011-07-19 13:00:00,23.85,23.85,23.83,23.84,69900.0,19.9607,19.9607,19.944,19.9523,69900.0
2011-07-19 13:30:00,23.84,23.97,23.84,23.93,123800.0,19.9523,20.0611,19.9523,20.0276,123800.0
2011-07-19 14:00:00,23.94,23.94,23.9,23.94,85600.0,20.036,20.036,20.0025,20.036,85600.0
2011-07-19 14:30:00,23.94,24.0,23.93,23.99,135800.0,20.036,20.0862,20.0276,20.0779,135800.0
2011-07-19 15:00:00,23.99,24.04,23.98,24.04,140800.0,20.0779,20.1197,20.0695,20.1197,140800.0
2011-07-19 15:30:00,24.03,24.04,23.94,23.95,345700.0,20.1113,20.1197,20.036,20.0444,345700.0
2011-07-20 09:30:00,23.62,23.74,23.58,23.61,199700.0,19.7682,19.8686,19.7347,19.7598,199700.0
2011-07-20 10:00:00,23.59,23.65,23.58,23.62,90800.0,19.7431,19.7933,19.7347,19.7682,90800.0
2011-07-20 10:30:00,23.61,23.63,23.6,23.63,21900.0,19.7598,19.7766,19.7515,19.7766,21900.0
2011-07-20 11:00:00,23.64,23.65,23.58,23.58,124800.0,19.7849,19.7933,19.7347,19.7347,124800.0
2011-07-20 11:30:00,23.58,23.63,23.55,23.57,156900.0,19.7347,19.7766,19.7096,19.7264,156900.0
2011-07-20 12:00:00,23.58,23.63,23.58,23.6,100900.0,19.7347,19.7766,19.7347,19.7515,100900.0
2011-07-20 12:30:00,23.6,23.65,23.58,23.64,44200.0,19.7515,19.7933,19.7347,19.7849,44200.0
2011-07-20 13:00:00,23.64,23.67,23.63,23.66,46000.0,19.7849,19.81,19.7766,19.8017,46000.0
2011-07-20 13:30:00,23.67,23.7,23.66,23.7,190800.0,19.81,19.8352,19.8017,19.8352,190800.0
2011-07-20 14:00:00,23.7,23.74,23.69,23.74,88300.0,19.8352,19.8686,19.8268,19.8686,88300.0
2011-07-20 14:30:00,23.74,23.74,23.68,23.69,103700.0,19.8686,19.8686,19.8184,19.8268,103700.0
2011-07-20 15:00:00,23.69,23.73,23.68,23.69,101900.0,19.8268,19.8603,19.8184,19.8268,101900.0
2011-07-20 15:30:00,23.69,23.71,23.66,23.67,170100.0,19.8268,19.8435,19.8017,19.81,170100.0
2011-07-21 09:30:00,23.67,23.74,23.59,23.71,447900.0,19.81,19.8686,19.7431,19.8435,447900.0
2011-07-21 10:00:00,23.7,23.82,23.68,23.8,368100.0,19.8352,19.9356,19.8184,19.9188,368100.0
2011-07-21 10:30:00,23.79,23.8,23.76,23.78,75000.0,19.9105,19.9188,19.8854,19.9021,75000.0
2011-07-21 11:00:00,23.77,23.79,23.73,23.73,134800.0,19.8937,19.9105,19.8603,19.8603,134800.0
2011-07-21 11:30:00,23.72,23.72,23.67,23.72,82000.0,19.8519,19.8519,19.81,19.8519,82000.0
2011-07-21 12:00:00,23.72,23.73,23.69,23.72,50500.0,19.8519,19.8603,19.8268,19.8519,50500.0
2011-07-21 12:30:00,23.72,23.8,23.71,23.79,207900.0,19.8519,19.9188,19.8435,19.9105,207900.0
2011-07-21 13:00:00,23.79,23.83,23.78,23.83,72100.0,19.9105,19.944,19.9021,19.944,72100.0
2011-07-21 13:30:00,23.83,23.84,23.79,23.82,80700.0,19.944,19.9523,19.9105,19.9356,80700.0
2011-07-21 14:00:00,23.83,23.85,23.81,23.83,79400.0,19.944,19.9607,19.9272,19.944,79400.0
2011-07-21 14:30:00,23.83,23.83,23.77,23.79,350800.0,19.944,19.944,19.8937,19.9105,350800.0
2011-07-21 15:00:00,23.78,23.8,23.73,23.8,468700.0,19.9021,19.9188,19.8603,19.9188,468700.0
2011-07-21 15:30:00,23.8,23.82,23.76,23.82,316200.0,19.9188,19.9356,19.8854,19.9356,316200.0
2011-07-22 09:30:00,23.81,23.84,23.76,23.77,195900.0,19.9272,19.9523,19.8854,19.8937,195900.0
2011-07-22 10:00:00,23.77,23.8,23.75,23.76,74500.0,19.8937,19.9188,19.877,19.8854,74500.0
2011-07-22 10:30:00,23.76,23.81,23.76,23.81,42200.0,19.8854,19.9272,19.8854,19.9272,42200.0
2011-07-22 11:00:00,23.81,23.83,23.8,23.8,65600.0,19.9272,19.944,19.9188,19.9188,65600.0
2011-07-22 11:30:00,23.8,23.83,23.79,23.81,142100.0,19.9188,19.944,19.9105,19.9272,142100.0
2011-07-22 12:00:00,23.82,23.84,23.8,23.81,40500.0,19.9356,19.9523,19.9188,19.9272,40500.0
2011-07-22 12:30:00,23.81,23.83,23.79,23.83,25000.0,19.9272,19.944,19.9105,19.944,25000.0
2011-07-22 13:00:00,23.83,23.84,23.8,23.81,30100.0,19.944,19.9523,19.9188,19.9272,30100.0
2011-07-22 13:30:00,23.81,23.83,23.8,23.82,52300.0,19.9272,19.944,19.9188,19.9356,52300.0
2011-07-22 14:00:00,23.82,23.82,23.8,23.8,18200.0,19.9356,19.9356,19.9188,19.9188,18200.0
2011-07-22 14:30:00,23.8,23.82,23.8,23.81,33600.0,19.9188,19.9356,19.9188,19.9272,33600.0
2011-07-22 15:00:00,23.81,23.83,23.79,23.79,27400.0,19.9272,19.944,19.9105,19.9105,27400.0
2011-07-22 15:30:00,23.79,23.86,23.77,23.85,196600.0,19.9105,19.9691,19.8937,19.9607,196600.0
2011-07-25 09:30:00,23.96,24.13,23.96,24.04,273700.0,20.0528,20.195,20.0528,20.1197,273700.0
2011-07-25 10:00:00,24.04,24.12,24.04,24.09,197400.0,20.1197,20.1867,20.1197,20.1616,197400.0
2011-07-25 10:30:00,24.09,24.1,24.03,24.06,60300.0,20.1616,20.1699,20.1113,20.1364,60300.0
2011-07-25 11:00:00,24.06,24.13,24.04,24.12,126000.0,20.1364,20.195,20.1197,20.1867,126000.0
2011-07-25 11:30:00,24.12,24.15,24.09,24.11,149800.0,20.1867,20.2118,20.1616,20.1783,149800.0
2011-07-25 12:00:00,24.11,24.12,24.09,24.1,19100.0,20.1783,20.1867,20.1616,20.1699,19100.0
2011-07-25 12:30:00,24.1,24.13,24.1,24.12,27300.0,20.1699,20.195,20.1699,20.1867,27300.0
2011-07-25 13:00:00,24.12,24.14,24.11,24.11,38700.0,20.1867,20.2034,20.1783,20.1783,38700.0
2011-07-25 13:30:00,24.11,24.12,24.09,24.1,54200.0,20.1783,20.1867,20.1616,20.1699,54200.0
2011-07-25 14:00:00,24.1,24.13,24.1,24.12,17300.0,20.1699,20.195,20.1699,20.1867,17300.0
2011-07-25 14:30:00,24.12,24.12,24.07,24.08,38700.0,20.1867,20.1867,20.1448,20.1532,38700.0
2011-07-25 15:00:00,24.08,24.09,24.03,24.05,115500.0,20.1532,20.1616,20.1113,20.1281,115500.0
2011-07-25 15:30:00,24.06,24.08,24.01,24.02,100400.0,20.1364,20.1532,20.0946,20.103,100400.0
2011-07-26 09:30:00,23.91,23.92,23.77,23.8,324700.0,20.0109,20.0193,19.8937,19.9188,324700.0
2011-07-26 10:00:00,23.8,23.83,23.78,23.79,52200.0,19.9188,19.944,19.9021,19.9105,52200.0
2011-07-26 10:30:00,23.79,23.84,23.78,23.81,149700.0,19.9105,19.9523,19.9021,19.9272,149700.0
2011-07-26 11:00:00,23.81,23.86,23.81,23.83,85500.0,19.9272,19.9691,19.9272,19.944,85500.0
2011-07-26 11:30:00,23.84,23.84,23.8,23.81,38500.0,19.9523,19.9523,19.9188,19.9272,38500.0
2011-07-26 12:00:00,23.81,23.85,23.81,23.83,50300.0,19.9272,19.9607,19.9272,19.944,50300.0
2011-07-26 12:30:00,23.83,23.84,23.81,23.82,36300.0,19.944,19.9523,19.9272,19.9356,36300.0
2011-07-26 13:00:00,23.83,23.84,23.79,23.81,107000.0,19.944,19.9523,19.9105,19.9272,107000.0
2011-07-26 13:30:00,23.82,23.83,23.8,23.82,47700.0,19.9356,19.944,19.9188,19.9356,47700.0
2011-07-26 14:00:00,23.82,23.88,23.82,23.87,55300.0,19.9356,19.9858,19.9356,19.9774,55300.0
2011-07-26 14:30:00,23.86,23.89,23.84,23.84,46200.0,19.9691,19.9942,19.9523,19.9523,46200.0
2011-07-26 15:00:00,23.84,23.87,23.83,23.85,158000.0,19.9523,19.9774,19.944,19.9607,158000.0
2011-07-26 15:30:00,23.85,23.86,23.77,23.81,280200.0,19.9607,19.9691,19.8937,19.9272,280200.0
2011-07-27 09:30:00,23.82,23.82,23.62,23.64,354500.0,19.9356,19.9356,19.7682,19.7849,354500.0
2011-07-27 10:00:00,23.63,23.64,23.5,23.53,638000.0,19.7766,19.7849,19.6678,19.6929,638000.0
2011-07-27 10:30:00,23.54,23.57,23.49,23.56,205000.0,19.7012,19.7264,19.6594,19.718,205000.0
2011-07-27 11:00:00,23.55,23.59,23.5,23.57,301000.0,19.7096,19.7431,19.6678,19.7264,301000.0
2011-07-27 11:30:00,23.58,23.6,23.53,23.54,112500.0,19.7347,19.7515,19.6929,19.7012,112500.0
2011-07-27 12:00:00,23.54,23.56,23.51,23.52,56600.0,19.7012,19.718,19.6761,19.6845,56600.0
2011-07-27 12:30:00,23.53,23.56,23.51,23.55,62900.0,19.6929,19.718,19.6761,19.7096,62900.0
2011-07-27 13:00:00,23.54,23.56,23.48,23.48,168100.0,19.7012,19.718,19.651,19.651,168100.0
2011-07-27 13:30:00,23.48,23.54,23.46,23.53,415600.0,19.651,19.7012,19.6343,19.6929,415600.0
2011-07-27 14:00:00,23.53,23.53,23.45,23.45,51200.0,19.6929,19.6929,19.6259,19.6259,51200.0
2011-07-27 14:30:00,23.45,23.46,23.38,23.42,108300.0,19.6259,19.6343,19.5673,19.6008,108300.0
2011-07-27 15:00:00,23.42,23.44,23.29,23.35,538400.0,19.6008,19.6176,19.492,19.5422,538400.0
2011-07-27 15:30:00,23.35,23.45,23.35,23.43,446400.0,19.5422,19.6259,19.5422,19.6092,446400.0
2011-07-28 09:30:00,23.5,23.5,23.34,23.39,400900.0,19.6678,19.6678,19.5339,19.5757,400900.0
2011-07-28 10:00:00,23.39,23.42,23.35,23.38,287400.0,19.5757,19.6008,19.5422,19.5673,287400.0
2011-07-28 10:30:00,23.39,23.41,23.36,23.41,136100.0,19.5757,19.5924,19.5506,19.5924,136100.0
2011-07-28 11:00:00,23.4,23.48,23.39,23.48,154100.0,19.5841,19.651,19.5757,19.651,154100.0
2011-07-28 11:30:00,23.49,23.5,23.46,23.48,135700.0,19.6594,19.6678,19.6343,19.651,135700.0
2011-07-28 12:00:00,23.48,23.48,23.4,23.42,384900.0,19.651,19.651,19.5841,19.6008,384900.0
2011-07-28 12:30:00,23.42,23.43,23.39,23.41,75900.0,19.6008,19.6092,19.5757,19.5924,75900.0
2011-07-28 13:00:00,23.41,23.42,23.36,23.38,79400.0,19.5924,19.6008,19.5506,19.5673,79400.0
2011-07-28 13:30:00,23.38,23.41,23.36,23.37,77600.0,19.5673,19.5924,19.5506,19.559,77600.0
2011-07-28 14:00:00,23.37,23.37,23.31,23.34,107600.0,19.559,19.559,19.5088,19.5339,107600.0
2011-07-28 14:30:00,23.34,23.39,23.31,23.38,83700.0,19.5339,19.5757,19.5088,19.5673,83700.0
2011-07-28 15:00:00,23.38,23.38,23.31,23.33,139400.0,19.5673,19.5673,19.5088,19.5255,139400.0
2011-07-28 15:30:00,23.32,23.32,23.21,23.24,802200.0,19.5171,19.5171,19.4251,19.4502,802200.0
2011-07-29 09:30:00,23.11,23.25,23.1,23.23,194100.0,19.3414,19.4585,19.333,19.4418,194100.0
2011-07-29 10:00:00,23.23,23.3,23.2,23.25,167900.0,19.4418,19.5004,19.4167,19.4585,167900.0
2011-07-29 10:30:00,23.26,23.41,23.23,23.39,168300.0,19.4669,19.5924,19.4418,19.5757,168300.0
2011-07-29 11:00:00,23.38,23.41,23.32,23.36,400900.0,19.5673,19.5924,19.5171,19.5506,400900.0
2011-07-29 11:30:00,23.36,23.36,23.29,23.33,257300.0,19.5506,19.5506,19.492,19.5255,257300.0
2011-07-29 12:00:00,23.33,23.34,23.28,23.29,49600.0,19.5255,19.5339,19.4836,19.492,49600.0
2011-07-29 12:30:00,23.3,23.32,23.26,23.28,70500.0,19.5004,19.5171,19.4669,19.4836,70500.0
2011-07-29 13:00:00,23.28,23.31,23.26,23.31,27000.0,19.4836,19.5088,19.4669,19.5088,27000.0
2011-07-29 13:30:00,23.3,23.37,23.29,23.36,86400.0,19.5004,19.559,19.492,19.5506,86400.0
2011-07-29 14:00:00,23.36,23.37,23.31,23.33,30300.0,19.5506,19.559,19.5088,19.5255,30300.0
2011-07-29 14:30:00,23.33,23.36,23.31,23.32,54800.0,19.5255,19.5506,19.5088,19.5171,54800.0
2011-07-29 15:00:00,23.32,23.36,23.3,23.31,37700.0,19.5171,19.5506,19.5004,19.5088,37700.0
2011-07-29 15:30:00,23.3,23.37,23.26,23.34,235400.0,19.5004,19.559,19.4669,19.5339,235400.0
2011-08-01 09:30:00,23.42,23.5,23.28,23.3,242900.0,19.6008,19.6678,19.4836,19.5004,242900.0
2011-08-01 10:00:00,23.28,23.28,23.08,23.12,232500.0,19.4836,19.4836,19.3163,19.3497,232500.0
2011-08-01 10:30:00,23.12,23.2,23.12,23.15,133200.0,19.3497,19.4167,19.3497,19.3748,133200.0
2011-08-01 11:00:00,23.14,23.16,23.09,23.13,140800.0,19.3665,19.3832,19.3246,19.3581,140800.0
2011-08-01 11:30:00,23.12,23.12,23.03,23.03,85600.0,19.3497,19.3497,19.2744,19.2744,85600.0
2011-08-01 12:00:00,23.04,23.18,23.04,23.18,578500.0,19.2828,19.4,19.2828,19.4,578500.0
2011-08-01 12:30:00,23.17,23.21,23.16,23.18,99300.0,19.3916,19.4251,19.3832,19.4,99300.0
2011-08-01 13:00:00,23.17,23.21,23.15,23.2,96700.0,19.3916,19.4251,19.3748,19.4167,96700.0
2011-08-01 13:30:00,23.2,23.25,23.2,23.24,173400.0,19.4167,19.4585,19.4167,19.4502,173400.0
2011-08-01 14:00:00,23.24,23.25,23.2,23.23,206700.0,19.4502,19.4585,19.4167,19.4418,206700.0
2011-08-01 14:30:00,23.23,23.34,23.23,23.32,237300.0,19.4418,19.5339,19.4418,19.5171,237300.0
2011-08-01 15:00:00,23.32,23.39,23.31,23.39,405900.0,19.5171,19.5757,19.5088,19.5757,405900.0
2011-08-01 15:30:00,23.39,23.43,23.34,23.4,674500.0,19.5757,19.6092,19.5339,19.5841,674500.0
2011-08-02 09:30:00,23.14,23.2,23.07,23.19,410200.0,19.3665,19.4167,19.3079,19.4083,410200.0
2011-08-02 10:00:00,23.19,23.22,23.12,23.14,166900.0,19.4083,19.4334,19.3497,19.3665,166900.0
2011-08-02 10:30:00,23.14,23.18,23.06,23.07,212500.0,19.3665,19.4,19.2995,19.3079,212500.0
2011-08-02 11:00:00,23.07,23.09,23.01,23.05,247200.0,19.3079,19.3246,19.2577,19.2912,247200.0
2011-08-02 11:30:00,23.04,23.06,23.02,23.04,178900.0,19.2828,19.2995,19.266,19.2828,178900.0
2011-08-02 12:00:00,23.05,23.05,23.01,23.02,552900.0,19.2912,19.2912,19.2577,19.266,552900.0
2011-08-02 12:30:00,23.02,23.04,22.95,22.96,253400.0,19.266,19.2828,19.2075,19.2158,253400.0
2011-08-02 13:00:00,22.96,23.03,22.96,23.01,105700.0,19.2158,19.2744,19.2158,19.2577,105700.0
2011-08-02 13:30:00,23.02,23.02,22.91,22.92,113700.0,19.266,19.266,19.174,19.1824,113700.0
2011-08-02 14:00:00,22.91,22.99,22.91,22.96,96500.0,19.174,19.2409,19.174,19.2158,96500.0
2011-08-02 14:30:00,22.96,23.0,22.92,23.0,135100.0,19.2158,19.2493,19.1824,19.2493,135100.0
2011-08-02 15:00:00,23.0,23.0,22.88,22.89,163200.0,19.2493,19.2493,19.1489,19.1572,163200.0
2011-08-02 15:30:00,22.89,22.9,22.77,22.77,337300.0,19.1572,19.1656,19.0568,19.0568,337300.0
2011-08-03 09:30:00,22.83,22.91,22.78,22.83,212600.0,19.107,19.174,19.0652,19.107,212600.0
2011-08-03 10:00:00,22.83,22.89,22.62,22.68,404500.0,19.107,19.1572,18.9313,18.9815,404500.0
2011-08-03 10:30:00,22.67,22.67,22.5,22.64,428800.0,18.9731,18.9731,18.8308,18.948,428800.0
2011-08-03 11:00:00,22.65,22.74,22.6,22.69,221000.0,18.9564,19.0317,18.9145,18.9899,221000.0
2011-08-03 11:30:00,22.69,22.72,22.63,22.63,115000.0,18.9899,19.015,18.9396,18.9396,115000.0
2011-08-03 12:00:00,22.64,22.64,22.56,22.56,212800.0,18.948,18.948,18.8811,18.8811,212800.0
2011-08-03 12:30:00,22.56,22.63,22.55,22.62,744200.0,18.8811,18.9396,18.8727,18.9313,744200.0
2011-08-03 13:00:00,22.63,22.69,22.61,22.69,304500.0,18.9396,18.9899,18.9229,18.9899,304500.0
2011-08-03 13:30:00,22.7,22.83,22.7,22.74,520000.0,18.9982,19.107,18.9982,19.0317,520000.0
2011-08-03 14:00:00,22.75,22.78,22.69,22.69,195400.0,19.0401,19.0652,18.9899,18.9899,195400.0
2011-08-03 14:30:00,22.7,22.73,22.66,22.72,91400.0,18.9982,19.0233,18.9648,19.015,91400.0
2011-08-03 15:00:00,22.73,22.79,22.7,22.76,123500.0,19.0233,19.0736,18.9982,19.0484,123500.0
2011-08-03 15:30:00,22.77,22.79,22.74,22.77,372400.0,19.0568,19.0736,19.0317,19.0568,372400.0
2011-08-04 09:30:00,22.44,22.48,22.32,22.38,492400.0,18.7806,18.8141,18.6802,18.7304,492400.0
2011-08-04 10:00:00,22.39,22.41,22.27,22.34,268100.0,18.7388,18.7555,18.6383,18.6969,268100.0
2011-08-04 10:30:00,22.35,22.4,22.23,22.25,314500.0,18.7053,18.7471,18.6049,18.6216,314500.0
2011-08-04 11:00:00,22.25,22.28,22.14,22.15,339500.0,18.6216,18.6467,18.5295,18.5379,339500.0
2011-08-04 11:30:00,22.14,22.22,22.06,22.1,401100.0,18.5295,18.5965,18.4626,18.4961,401100.0
2011-08-04 12:00:00,22.1,22.16,22.09,22.15,273400.0,18.4961,18.5463,18.4877,18.5379,273400.0
2011-08-04 12:30:00,22.16,22.23,22.16,22.16,248800.0,18.5463,18.6049,18.5463,18.5463,248800.0
2011-08-04 13:00:00,22.16,22.2,22.13,22.19,144300.0,18.5463,18.5798,18.5212,18.5714,144300.0
2011-08-04 13:30:00,22.19,22.2,22.07,22.08,188900.0,18.5714,18.5798,18.471,18.4793,188900.0
2011-08-04 14:00:00,22.08,22.09,21.92,21.97,372900.0,18.4793,18.4877,18.3454,18.3873,372900.0
2011-08-04 14:30:00,21.97,22.08,21.96,21.99,478100.0,18.3873,18.4793,18.3789,18.404,478100.0
2011-08-04 15:00:00,21.99,22.06,21.88,21.88,445600.0,18.404,18.4626,18.3119,18.3119,445600.0
2011-08-04 15:30:00,21.88,21.93,21.74,21.74,950200.0,18.3119,18.3538,18.1948,18.1948,950200.0
2011-08-05 09:30:00,22.15,22.16,21.64,21.65,1090300.0,18.5379,18.5463,18.1111,18.1195,1090300.0
2011-08-05 10:00:00,21.63,21.87,21.58,21.8,1163500.0,18.1027,18.3036,18.0609,18.245,1163500.0
2011-08-05 10:30:00,21.8,21.8,21.66,21.73,711100.0,18.245,18.245,18.1278,18.1864,711100.0
2011-08-05 11:00:00,21.73,21.75,21.64,21.69,467400.0,18.1864,18.2031,18.1111,18.1529,467400.0
2011-08-05 11:30:00,21.68,21.7,21.37,21.39,454200.0,18.1446,18.1613,17.8851,17.9019,454200.0
2011-08-05 12:00:00,21.38,21.71,21.36,21.59,421700.0,17.8935,18.1697,17.8767,18.0692,421700.0
2011-08-05 12:30:00,21.6,21.92,21.59,21.86,240400.0,18.0776,18.3454,18.0692,18.2952,240400.0
2011-08-05 13:00:00,21.85,22.0,21.74,21.92,491300.0,18.2868,18.4124,18.1948,18.3454,491300.0
2011-08-05 13:30:00,21.92,21.95,21.77,21.9,440200.0,18.3454,18.3705,18.2199,18.3287,440200.0
2011-08-05 14:00:00,21.89,21.91,21.77,21.82,126200.0,18.3203,18.3371,18.2199,18.2617,126200.0
2011-08-05 14:30:00,21.82,21.87,21.7,21.74,160400.0,18.2617,18.3036,18.1613,18.1948,160400.0
2011-08-05 15:00:00,21.75,21.76,21.55,21.58,654700.0,18.2031,18.2115,18.0358,18.0609,654700.0
2011-08-05 15:30:00,21.58,21.81,21.58,21.73,943200.0,18.0609,18.2534,18.0609,18.1864,943200.0
2011-08-08 09:30:00,21.25,21.44,21.22,21.33,1027700.0,17.7847,17.9437,17.7596,17.8516,1027700.0
2011-08-08 10:00:00,21.33,21.38,21.13,21.14,669600.0,17.8516,17.8935,17.6843,17.6926,669600.0
2011-08-08 10:30:00,21.14,21.21,21.03,21.16,574900.0,17.6926,17.7512,17.6006,17.7094,574900.0
2011-08-08 11:00:00,21.16,21.34,21.13,21.16,425100.0,17.7094,17.86,17.6843,17.7094,425100.0
2011-08-08 11:30:00,21.17,21.17,21.04,21.11,454300.0,17.7177,17.7177,17.6089,17.6675,454300.0
2011-08-08 12:00:00,21.1,21.1,21.0,21.02,180900.0,17.6591,17.6591,17.5755,17.5922,180900.0
2011-08-08 12:30:00,21.01,21.06,20.95,20.99,329500.0,17.5838,17.6257,17.5336,17.5671,329500.0
2011-08-08 13:00:00,20.99,21.04,20.87,20.94,266400.0,17.5671,17.6089,17.4667,17.5252,266400.0
2011-08-08 13:30:00,20.93,20.94,20.73,20.74,302200.0,17.5169,17.5252,17.3495,17.3579,302200.0
2011-08-08 14:00:00,20.75,20.85,20.34,20.51,411900.0,17.3662,17.4499,17.0231,17.1654,411900.0
2011-08-08 14:30:00,20.5,20.64,20.45,20.46,585700.0,17.157,17.2742,17.1151,17.1235,585700.0
2011-08-08 15:00:00,20.46,20.81,20.46,20.65,469800.0,17.1235,17.4164,17.1235,17.2825,469800.0
2011-08-08 15:30:00,20.64,20.65,20.33,20.35,1372400.0,17.2742,17.2825,17.0147,17.0315,1372400.0
2011-08-09 09:30:00,21.19,21.37,21.04,21.35,927500.0,17.7345,17.8851,17.6089,17.8684,927500.0
2011-08-09 10:00:00,21.35,21.43,21.25,21.35,801500.0,17.8684,17.9353,17.7847,17.8684,801500.0
2011-08-09 10:30:00,21.37,21.4,21.27,21.34,269200.0,17.8851,17.9102,17.8014,17.86,269200.0
2011-08-09 11:00:00,21.35,21.35,21.24,21.34,339500.0,17.8684,17.8684,17.7763,17.86,339500.0
2011-08-09 11:30:00,21.35,21.37,21.31,21.36,191100.0,17.8684,17.8851,17.8349,17.8767,191100.0
2011-08-09 12:00:00,21.36,21.38,21.32,21.35,185600.0,17.8767,17.8935,17.8433,17.8684,185600.0
2011-08-09 12:30:00,21.36,21.4,21.29,21.31,135200.0,17.8767,17.9102,17.8182,17.8349,135200.0
2011-08-09 13:00:00,21.3,21.37,21.27,21.32,164900.0,17.8265,17.8851,17.8014,17.8433,164900.0
2011-08-09 13:30:00,21.32,21.34,21.13,21.26,455900.0,17.8433,17.86,17.6843,17.7931,455900.0
2011-08-09 14:00:00,21.26,21.4,20.99,21.15,546700.0,17.7931,17.9102,17.5671,17.701,546700.0
2011-08-09 14:30:00,21.16,21.2,20.82,21.12,459600.0,17.7094,17.7428,17.4248,17.6759,459600.0
2011-08-09 15:00:00,21.11,21.41,21.04,21.33,887200.0,17.6675,17.9186,17.6089,17.8516,887200.0
2011-08-09 15:30:00,21.34,21.59,21.16,21.53,2360300.0,17.86,18.0692,17.7094,18.019,2360300.0
2011-08-10 09:30:00,21.05,21.25,21.02,21.05,662000.0,17.6173,17.7847,17.5922,17.6173,662000.0
2011-08-10 10:00:00,21.03,21.1,20.82,20.92,594900.0,17.6006,17.6591,17.4248,17.5085,594900.0
2011-08-10 10:30:00,20.93,21.08,20.84,20.97,435100.0,17.5169,17.6424,17.4415,17.5503,435100.0
2011-08-10 11:00:00,20.96,20.98,20.82,20.84,254400.0,17.542,17.5587,17.4248,17.4415,254400.0
2011-08-10 11:30:00,20.85,21.01,20.81,20.98,370300.0,17.4499,17.5838,17.4164,17.5587,370300.0
2011-08-10 12:00:00,20.98,21.07,20.94,20.94,207500.0,17.5587,17.634,17.5252,17.5252,207500.0
2011-08-10 12:30:00,20.95,21.04,20.88,21.02,118800.0,17.5336,17.6089,17.475,17.5922,118800.0
2011-08-10 13:00:00,21.01,21.05,20.88,20.97,112800.0,17.5838,17.6173,17.475,17.5503,112800.0
2011-08-10 13:30:00,20.96,21.12,20.93,21.12,236300.0,17.542,17.6759,17.5169,17.6759,236300.0
2011-08-10 14:00:00,21.11,21.26,21.07,21.17,476400.0,17.6675,17.7931,17.634,17.7177,476400.0
2011-08-10 14:30:00,21.17,21.21,21.04,21.04,131300.0,17.7177,17.7512,17.6089,17.6089,131300.0
2011-08-10 15:00:00,21.04,21.09,20.91,20.95,261500.0,17.6089,17.6508,17.5001,17.5336,261500.0
2011-08-10 15:30:00,20.93,21.01,20.71,20.73,578100.0,17.5169,17.5838,17.3327,17.3495,578100.0
2011-08-11 09:30:00,21.12,21.3,21.07,21.18,688200.0,17.6759,17.8265,17.634,17.7261,688200.0
2011-08-11 10:00:00,21.19,21.36,21.15,21.29,310900.0,17.7345,17.8767,17.701,17.8182,310900.0
2011-08-11 10:30:00,21.3,21.51,21.29,21.39,288100.0,17.8265,18.0023,17.8182,17.9019,288100.0
2011-08-11 11:00:00,21.39,21.46,21.31,21.4,408600.0,17.9019,17.9604,17.8349,17.9102,408600.0
2011-08-11 11:30:00,21.4,21.47,21.33,21.41,87200.0,17.9102,17.9688,17.8516,17.9186,87200.0
2011-08-11 12:00:00,21.42,21.47,21.37,21.41,77200.0,17.927,17.9688,17.8851,17.9186,77200.0
2011-08-11 12:30:00,21.4,21.54,21.4,21.49,292700.0,17.9102,18.0274,17.9102,17.9855,292700.0
2011-08-11 13:00:00,21.49,21.51,21.43,21.49,263200.0,17.9855,18.0023,17.9353,17.9855,263200.0
2011-08-11 13:30:00,21.49,21.54,21.43,21.52,258000.0,17.9855,18.0274,17.9353,18.0107,258000.0
2011-08-11 14:00:00,21.51,21.58,21.46,21.58,151000.0,18.0023,18.0609,17.9604,18.0609,151000.0
2011-08-11 14:30:00,21.57,21.62,21.52,21.61,318700.0,18.0525,18.0943,18.0107,18.086,318700.0
2011-08-11 15:00:00,21.61,21.76,21.61,21.72,194200.0,18.086,18.2115,18.086,18.178,194200.0
2011-08-11 15:30:00,21.73,21.76,21.53,21.54,1021200.0,18.1864,18.2115,18.019,18.0274,1021200.0
2011-08-12 09:30:00,21.31,21.31,21.1,21.14,488400.0,17.8349,17.8349,17.6591,17.6926,488400.0
2011-08-12 10:00:00,21.14,21.21,21.07,21.18,253100.0,17.6926,17.7512,17.634,17.7261,253100.0
2011-08-12 10:30:00,21.19,21.24,21.08,21.16,184200.0,17.7345,17.7763,17.6424,17.7094,184200.0
2011-08-12 11:00:00,21.17,21.23,21.12,21.22,145500.0,17.7177,17.7679,17.6759,17.7596,145500.0
2011-08-12 11:30:00,21.22,21.36,21.21,21.3,266000.0,17.7596,17.8767,17.7512,17.8265,266000.0
2011-08-12 12:00:00,21.31,21.32,21.22,21.26,38300.0,17.8349,17.8433,17.7596,17.7931,38300.0
2011-08-12 12:30:00,21.27,21.27,21.21,21.27,84300.0,17.8014,17.8014,17.7512,17.8014,84300.0
2011-08-12 13:00:00,21.28,21.33,21.27,21.31,145100.0,17.8098,17.8516,17.8014,17.8349,145100.0
2011-08-12 13:30:00,21.31,21.38,21.3,21.33,125700.0,17.8349,17.8935,17.8265,17.8516,125700.0
2011-08-12 14:00:00,21.33,21.35,21.19,21.24,64100.0,17.8516,17.8684,17.7345,17.7763,64100.0
2011-08-12 14:30:00,21.24,21.28,21.19,21.26,62500.0,17.7763,17.8098,17.7345,17.7931,62500.0
2011-08-12 15:00:00,21.26,21.31,21.24,21.25,119600.0,17.7931,17.8349,17.7763,17.7847,119600.0
2011-08-12 15:30:00,21.27,21.31,21.21,21.26,312800.0,17.8014,17.8349,17.7512,17.7931,312800.0
2011-08-15 09:30:00,21.42,21.48,21.37,21.43,259000.0,17.927,17.9772,17.8851,17.9353,259000.0
2011-08-15 10:00:00,21.43,21.5,21.38,21.5,243500.0,17.9353,17.9939,17.8935,17.9939,243500.0
2011-08-15 10:30:00,21.5,21.51,21.46,21.47,318000.0,17.9939,18.0023,17.9604,17.9688,318000.0
2011-08-15 11:00:00,21.47,21.54,21.44,21.48,744300.0,17.9688,18.0274,17.9437,17.9772,744300.0
2011-08-15 11:30:00,21.48,21.49,21.44,21.46,58700.0,17.9772,17.9855,17.9437,17.9604,58700.0
2011-08-15 12:00:00,21.46,21.49,21.44,21.49,54300.0,17.9604,17.9855,17.9437,17.9855,54300.0
2011-08-15 12:30:00,21.49,21.53,21.48,21.52,120300.0,17.9855,18.019,17.9772,18.0107,120300.0
2011-08-15 13:00:00,21.53,21.54,21.46,21.47,215400.0,18.019,18.0274,17.9604,17.9688,215400.0
2011-08-15 13:30:00,21.47,21.49,21.44,21.47,100100.0,17.9688,17.9855,17.9437,17.9688,100100.0
2011-08-15 14:00:00,21.47,21.51,21.47,21.49,50100.0,17.9688,18.0023,17.9688,17.9855,50100.0
2011-08-15 14:30:00,21.5,21.5,21.46,21.49,45500.0,17.9939,17.9939,17.9604,17.9855,45500.0
2011-08-15 15:00:00,21.49,21.5,21.43,21.44,46000.0,17.9855,17.9939,17.9353,17.9437,46000.0
2011-08-15 15:30:00,21.44,21.52,21.43,21.52,219700.0,17.9437,18.0107,17.9353,18.0107,219700.0
2011-08-16 09:30:00,21.0,21.01,20.74,20.78,875700.0,17.5755,17.5838,17.3579,17.3913,875700.0
2011-08-16 10:00:00,20.78,20.79,20.69,20.72,1343100.0,17.3913,17.3997,17.316,17.3411,1343100.0
2011-08-16 10:30:00,20.73,20.77,20.68,20.76,758300.0,17.3495,17.383,17.3076,17.3746,758300.0
2011-08-16 11:00:00,20.75,20.8,20.69,20.79,918100.0,17.3662,17.4081,17.316,17.3997,918100.0
2011-08-16 11:30:00,20.79,20.79,20.71,20.75,395800.0,17.3997,17.3997,17.3327,17.3662,395800.0
2011-08-16 12:00:00,20.76,20.81,20.64,20.64,768500.0,17.3746,17.4164,17.2742,17.2742,768500.0
2011-08-16 12:30:00,20.65,20.67,20.59,20.63,570700.0,17.2825,17.2993,17.2323,17.2658,570700.0
2011-08-16 13:00:00,20.63,20.63,20.54,20.59,444800.0,17.2658,17.2658,17.1905,17.2323,444800.0
2011-08-16 13:30:00,20.59,20.69,20.59,20.65,232400.0,17.2323,17.316,17.2323,17.2825,232400.0
2011-08-16 14:00:00,20.64,20.69,20.62,20.63,269800.0,17.2742,17.316,17.2574,17.2658,269800.0
2011-08-16 14:30:00,20.62,20.66,20.6,20.63,279100.0,17.2574,17.2909,17.2407,17.2658,279100.0
2011-08-16 15:00:00,20.62,20.76,20.62,20.75,1021400.0,17.2574,17.3746,17.2574,17.3662,1021400.0
2011-08-16 15:30:00,20.76,20.77,20.6,20.71,1746500.0,17.3746,17.383,17.2407,17.3327,1746500.0
2011-08-17 09:30:00,20.86,20.97,20.75,20.93,592000.0,17.4583,17.5503,17.3662,17.5169,592000.0
2011-08-17 10:00:00,20.93,20.98,20.91,20.93,417400.0,17.5169,17.5587,17.5001,17.5169,417400.0
2011-08-17 10:30:00,20.93,20.93,20.84,20.86,281100.0,17.5169,17.5169,17.4415,17.4583,281100.0
2011-08-17 11:00:00,20.86,20.9,20.85,20.86,140700.0,17.4583,17.4918,17.4499,17.4583,140700.0
2011-08-17 11:30:00,20.87,20.88,20.8,20.81,131800.0,17.4667,17.475,17.4081,17.4164,131800.0
2011-08-17 12:00:00,20.82,20.84,20.77,20.82,154500.0,17.4248,17.4415,17.383,17.4248,154500.0
2011-08-17 12:30:00,20.83,20.86,20.8,20.81,46800.0,17.4332,17.4583,17.4081,17.4164,46800.0
2011-08-17 13:00:00,20.81,20.85,20.77,20.81,90800.0,17.4164,17.4499,17.383,17.4164,90800.0
2011-08-17 13:30:00,20.81,20.81,20.74,20.76,57200.0,17.4164,17.4164,17.3579,17.3746,57200.0
2011-08-17 14:00:00,20.76,20.83,20.76,20.79,78900.0,17.3746,17.4332,17.3746,17.3997,78900.0
2011-08-17 14:30:00,20.81,20.84,20.76,20.84,161400.0,17.4164,17.4415,17.3746,17.4415,161400.0
2011-08-17 15:00:00,20.83,20.86,20.82,20.86,51000.0,17.4332,17.4583,17.4248,17.4583,51000.0
2011-08-17 15:30:00,20.85,20.89,20.79,20.87,353100.0,17.4499,17.4834,17.3997,17.4667,353100.0
2011-08-18 09:30:00,20.11,20.11,19.84,19.87,380300.0,16.8306,16.8306,16.6046,16.6297,380300.0
2011-08-18 10:00:00,19.87,19.87,19.62,19.83,826300.0,16.6297,16.6297,16.4205,16.5962,826300.0
2011-08-18 10:30:00,19.83,19.83,19.7,19.76,149200.0,16.5962,16.5962,16.4874,16.5377,149200.0
2011-08-18 11:00:00,19.76,19.8,19.73,19.77,193700.0,16.5377,16.5711,16.5126,16.546,193700.0
2011-08-18 11:30:00,19.77,19.9,19.77,19.9,312100.0,16.546,16.6548,16.546,16.6548,312100.0
2011-08-18 12:00:00,19.91,19.91,19.82,19.83,167300.0,16.6632,16.6632,16.5879,16.5962,167300.0
2011-08-18 12:30:00,19.82,19.85,19.78,19.8,35300.0,16.5879,16.613,16.5544,16.5711,35300.0
2011-08-18 13:00:00,19.8,19.83,19.74,19.76,51800.0,16.5711,16.5962,16.5209,16.5377,51800.0
2011-08-18 13:30:00,19.76,19.77,19.7,19.72,51700.0,16.5377,16.546,16.4874,16.5042,51700.0
2011-08-18 14:00:00,19.73,19.86,19.72,19.8,178000.0,16.5126,16.6214,16.5042,16.5711,178000.0
2011-08-18 14:30:00,19.79,19.81,19.71,19.71,86700.0,16.5628,16.5795,16.4958,16.4958,86700.0
2011-08-18 15:00:00,19.71,19.79,19.69,19.79,114500.0,16.4958,16.5628,16.4791,16.5628,114500.0
2011-08-18 15:30:00,19.79,19.91,19.71,19.84,666800.0,16.5628,16.6632,16.4958,16.6046,666800.0
2011-08-19 09:30:00,19.72,19.91,19.7,19.91,546500.0,16.5042,16.6632,16.4874,16.6632,546500.0
2011-08-19 10:00:00,19.91,20.07,19.89,20.03,333800.0,16.6632,16.7971,16.6465,16.7636,333800.0
2011-08-19 10:30:00,20.03,20.03,19.87,19.89,249100.0,16.7636,16.7636,16.6297,16.6465,249100.0
2011-08-19 11:00:00,19.88,19.91,19.73,19.75,238900.0,16.6381,16.6632,16.5126,16.5293,238900.0
2011-08-19 11:30:00,19.75,19.84,19.73,19.84,227800.0,16.5293,16.6046,16.5126,16.6046,227800.0
2011-08-19 12:00:00,19.84,19.84,19.75,19.78,50100.0,16.6046,16.6046,16.5293,16.5544,50100.0
2011-08-19 12:30:00,19.78,19.83,19.78,19.79,34500.0,16.5544,16.5962,16.5544,16.5628,34500.0
2011-08-19 13:00:00,19.79,19.86,19.78,19.81,67600.0,16.5628,16.6214,16.5544,16.5795,67600.0
2011-08-19 13:30:00,19.81,19.82,19.73,19.76,213500.0,16.5795,16.5879,16.5126,16.5377,213500.0
2011-08-19 14:00:00,19.76,19.78,19.65,19.67,148000.0,16.5377,16.5544,16.4456,16.4623,148000.0
2011-08-19 14:30:00,19.68,19.74,19.65,19.67,65900.0,16.4707,16.5209,16.4456,16.4623,65900.0
2011-08-19 15:00:00,19.67,19.72,19.63,19.69,105000.0,16.4623,16.5042,16.4289,16.4791,105000.0
2011-08-19 15:30:00,19.69,19.75,19.61,19.63,425100.0,16.4791,16.5293,16.4121,16.4289,425100.0
2011-08-22 09:30:00,20.27,20.28,20.11,20.15,289800.0,16.9645,16.9729,16.8306,16.8641,289800.0
2011-08-22 10:00:00,20.14,20.18,20.09,20.16,154800.0,16.8557,16.8892,16.8138,16.8724,154800.0
2011-08-22 10:30:00,20.16,20.18,20.04,20.05,170900.0,16.8724,16.8892,16.772,16.7804,170900.0
2011-08-22 11:00:00,20.04,20.1,20.04,20.1,233900.0,16.772,16.8222,16.772,16.8222,233900.0
2011-08-22 11:30:00,20.1,20.11,19.93,19.95,371000.0,16.8222,16.8306,16.6799,16.6967,371000.0
2011-08-22 12:00:00,19.96,20.06,19.96,19.97,226000.0,16.705,16.7887,16.705,16.7134,226000.0
2011-08-22 12:30:00,19.98,20.04,19.95,20.04,216600.0,16.7218,16.772,16.6967,16.772,216600.0
2011-08-22 13:00:00,20.03,20.09,20.01,20.05,186400.0,16.7636,16.8138,16.7469,16.7804,186400.0
2011-08-22 13:30:00,20.05,20.08,19.96,20.01,81700.0,16.7804,16.8055,16.705,16.7469,81700.0
2011-08-22 14:00:00,20.0,20.06,19.98,19.99,62400.0,16.7385,16.7887,16.7218,16.7302,62400.0
2011-08-22 14:30:00,19.98,20.01,19.96,19.96,63200.0,16.7218,16.7469,16.705,16.705,63200.0
2011-08-22 15:00:00,19.96,20.06,19.96,20.04,107300.0,16.705,16.7887,16.705,16.772,107300.0
2011-08-22 15:30:00,20.03,20.06,19.91,19.98,265800.0,16.7636,16.7887,16.6632,16.7218,265800.0
2011-08-23 09:30:00,20.14,20.23,20.09,20.16,378200.0,16.8557,16.931,16.8138,16.8724,378200.0
2011-08-23 10:00:00,20.15,20.29,20.14,20.27,166100.0,16.8641,16.9812,16.8557,16.9645,166100.0
2011-08-23 10:30:00,20.26,20.31,20.22,20.22,64700.0,16.9561,16.998,16.9227,16.9227,64700.0
2011-08-23 11:00:00,20.22,20.23,20.18,20.22,143900.0,16.9227,16.931,16.8892,16.9227,143900.0
2011-08-23 11:30:00,20.22,20.31,20.2,20.3,98400.0,16.9227,16.998,16.9059,16.9896,98400.0
2011-08-23 12:00:00,20.3,20.3,20.26,20.26,50300.0,16.9896,16.9896,16.9561,16.9561,50300.0
2011-08-23 12:30:00,20.26,20.31,20.26,20.3,83400.0,16.9561,16.998,16.9561,16.9896,83400.0
2011-08-23 13:00:00,20.3,20.32,20.25,20.27,116900.0,16.9896,17.0063,16.9478,16.9645,116900.0
2011-08-23 13:30:00,20.27,20.31,20.2,20.25,181300.0,16.9645,16.998,16.9059,16.9478,181300.0
2011-08-23 14:00:00,20.25,20.29,20.19,20.27,78700.0,16.9478,16.9812,16.8975,16.9645,78700.0
2011-08-23 14:30:00,20.28,20.35,20.28,20.35,81500.0,16.9729,17.0315,16.9729,17.0315,81500.0
2011-08-23 15:00:00,20.35,20.43,20.35,20.35,151300.0,17.0315,17.0984,17.0315,17.0315,151300.0
2011-08-23 15:30:00,20.34,20.44,20.33,20.44,562900.0,17.0231,17.1068,17.0147,17.1068,562900.0
2011-08-24 09:30:00,20.09,20.18,20.03,20.17,336400.0,16.8138,16.8892,16.7636,16.8808,336400.0
2011-08-24 10:00:00,20.18,20.19,20.11,20.11,414300.0,16.8892,16.8975,16.8306,16.8306,414300.0
2011-08-24 10:30:00,20.12,20.13,20.0,20.0,276100.0,16.839,16.8473,16.7385,16.7385,276100.0
2011-08-24 11:00:00,20.0,20.06,19.97,20.04,131800.0,16.7385,16.7887,16.7134,16.772,131800.0
2011-08-24 11:30:00,20.03,20.05,19.97,19.98,139800.0,16.7636,16.7804,16.7134,16.7218,139800.0
2011-08-24 12:00:00,19.97,19.99,19.93,19.98,75100.0,16.7134,16.7302,16.6799,16.7218,75100.0
2011-08-24 12:30:00,19.99,20.03,19.96,20.03,53800.0,16.7302,16.7636,16.705,16.7636,53800.0
2011-08-24 13:00:00,20.03,20.1,19.98,20.08,29400.0,16.7636,16.8222,16.7218,16.8055,29400.0
2011-08-24 13:30:00,20.08,20.08,20.01,20.07,37900.0,16.8055,16.8055,16.7469,16.7971,37900.0
2011-08-24 14:00:00,20.08,20.08,20.01,20.02,319200.0,16.8055,16.8055,16.7469,16.7553,319200.0
2011-08-24 14:30:00,20.02,20.08,20.01,20.08,125500.0,16.7553,16.8055,16.7469,16.8055,125500.0
2011-08-24 15:00:00,20.08,20.14,20.05,20.12,108900.0,16.8055,16.8557,16.7804,16.839,108900.0
2011-08-24 15:30:00,20.13,20.19,20.12,20.16,406200.0,16.8473,16.8975,16.839,16.8724,406200.0
2011-08-25 09:30:00,20.03,20.03,19.84,19.86,477000.0,16.7636,16.7636,16.6046,16.6214,477000.0
2011-08-25 10:00:00,19.86,19.92,19.77,19.79,330100.0,16.6214,16.6716,16.546,16.5628,330100.0
2011-08-25 10:30:00,19.8,19.82,19.68,19.77,160100.0,16.5711,16.5879,16.4707,16.546,160100.0
2011-08-25 11:00:00,19.78,19.83,19.73,19.79,318800.0,16.5544,16.5962,16.5126,16.5628,318800.0
2011-08-25 11:30:00,19.79,19.8,19.73,19.78,75200.0,16.5628,16.5711,16.5126,16.5544,75200.0
2011-08-25 12:00:00,19.79,19.8,19.7,19.72,186000.0,16.5628,16.5711,16.4874,16.5042,186000.0
2011-08-25 12:30:00,19.72,19.72,19.63,19.69,87700.0,16.5042,16.5042,16.4289,16.4791,87700.0
2011-08-25 13:00:00,19.69,19.73,19.66,19.72,110200.0,16.4791,16.5126,16.454,16.5042,110200.0
2011-08-25 13:30:00,19.71,19.74,19.67,19.71,57200.0,16.4958,16.5209,16.4623,16.4958,57200.0
2011-08-25 14:00:00,19.71,19.74,19.67,19.71,98900.0,16.4958,16.5209,16.4623,16.4958,98900.0
2011-08-25 14:30:00,19.7,19.75,19.67,19.67,107400.0,16.4874,16.5293,16.4623,16.4623,107400.0
2011-08-25 15:00:00,19.66,19.73,19.65,19.68,114300.0,16.454,16.5126,16.4456,16.4707,114300.0
2011-08-25 15:30:00,19.69,19.71,19.62,19.69,566600.0,16.4791,16.4958,16.4205,16.4791,566600.0
2011-08-26 09:30:00,19.38,19.38,19.2,19.27,762700.0,16.2196,16.2196,16.069,16.1276,762700.0
2011-08-26 10:00:00,19.26,19.35,19.07,19.27,681000.0,16.1192,16.1945,15.9602,16.1276,681000.0
2011-08-26 10:30:00,19.27,19.44,19.23,19.33,401600.0,16.1276,16.2698,16.0941,16.1778,401600.0
2011-08-26 11:00:00,19.32,19.5,19.31,19.41,366700.0,16.1694,16.3201,16.161,16.2447,366700.0
2011-08-26 11:30:00,19.42,19.49,19.4,19.48,187900.0,16.2531,16.3117,16.2364,16.3033,187900.0
2011-08-26 12:00:00,19.49,19.58,19.49,19.53,86800.0,16.3117,16.387,16.3117,16.3452,86800.0
2011-08-26 12:30:00,19.54,19.54,19.45,19.46,53100.0,16.3535,16.3535,16.2782,16.2866,53100.0
2011-08-26 13:00:00,19.48,19.56,19.45,19.56,70400.0,16.3033,16.3703,16.2782,16.3703,70400.0
2011-08-26 13:30:00,19.57,19.63,19.56,19.59,243500.0,16.3786,16.4289,16.3703,16.3954,243500.0
2011-08-26 14:00:00,19.6,19.64,19.56,19.58,476400.0,16.4038,16.4372,16.3703,16.387,476400.0
2011-08-26 14:30:00,19.58,19.61,19.53,19.59,104500.0,16.387,16.4121,16.3452,16.3954,104500.0
2011-08-26 15:00:00,19.6,19.6,19.5,19.55,207400.0,16.4038,16.4038,16.3201,16.3619,207400.0
2011-08-26 15:30:00,19.54,19.61,19.54,19.55,452500.0,16.3535,16.4121,16.3535,16.3619,452500.0
2011-08-29 09:30:00,20.15,20.18,20.08,20.15,517800.0,16.8641,16.8892,16.8055,16.8641,517800.0
2011-08-29 10:00:00,20.15,20.17,20.12,20.17,395100.0,16.8641,16.8808,16.839,16.8808,395100.0
2011-08-29 10:30:00,20.16,20.18,20.12,20.12,185600.0,16.8724,16.8892,16.839,16.839,185600.0
2011-08-29 11:00:00,20.12,20.16,20.1,20.15,151800.0,16.839,16.8724,16.8222,16.8641,151800.0
2011-08-29 11:30:00,20.16,20.22,20.15,20.2,132000.0,16.8724,16.9227,16.8641,16.9059,132000.0
2011-08-29 12:00:00,20.21,20.24,20.2,20.22,44000.0,16.9143,16.9394,16.9059,16.9227,44000.0
2011-08-29 12:30:00,20.22,20.23,20.17,20.18,637100.0,16.9227,16.931,16.8808,16.8892,637100.0
2011-08-29 13:00:00,20.17,20.24,20.17,20.2,363900.0,16.8808,16.9394,16.8808,16.9059,363900.0
2011-08-29 13:30:00,20.21,20.22,20.19,20.2,81000.0,16.9143,16.9227,16.8975,16.9059,81000.0
2011-08-29 14:00:00,20.2,20.28,20.2,20.28,135600.0,16.9059,16.9729,16.9059,16.9729,135600.0
2011-08-29 14:30:00,20.28,20.3,20.26,20.28,72400.0,16.9729,16.9896,16.9561,16.9729,72400.0
2011-08-29 15:00:00,20.28,20.31,20.28,20.31,72400.0,16.9729,16.998,16.9729,16.998,72400.0
2011-08-29 15:30:00,20.31,20.35,20.31,20.33,235600.0,16.998,17.0315,16.998,17.0147,235600.0
2011-08-30 09:30:00,20.33,20.38,20.31,20.33,220600.0,17.0147,17.0566,16.998,17.0147,220600.0
2011-08-30 10:00:00,20.33,20.33,20.26,20.32,260600.0,17.0147,17.0147,16.9561,17.0063,260600.0
2011-08-30 10:30:00,20.32,20.36,20.3,20.34,131700.0,17.0063,17.0398,16.9896,17.0231,131700.0
2011-08-30 11:00:00,20.33,20.4,20.32,20.4,214600.0,17.0147,17.0733,17.0063,17.0733,214600.0
2011-08-30 11:30:00,20.39,20.45,20.38,20.39,167600.0,17.0649,17.1151,17.0566,17.0649,167600.0
2011-08-30 12:00:00,20.39,20.39,20.35,20.35,83700.0,17.0649,17.0649,17.0315,17.0315,83700.0
2011-08-30 12:30:00,20.35,20.36,20.28,20.29,143500.0,17.0315,17.0398,16.9729,16.9812,143500.0
2011-08-30 13:00:00,20.29,20.34,20.27,20.31,158400.0,16.9812,17.0231,16.9645,16.998,158400.0
2011-08-30 13:30:00,20.31,20.32,20.27,20.28,307800.0,16.998,17.0063,16.9645,16.9729,307800.0
2011-08-30 14:00:00,20.29,20.36,20.27,20.35,225900.0,16.9812,17.0398,16.9645,17.0315,225900.0
2011-08-30 14:30:00,20.36,20.37,20.32,20.37,174200.0,17.0398,17.0482,17.0063,17.0482,174200.0
2011-08-30 15:00:00,20.37,20.38,20.34,20.37,200500.0,17.0482,17.0566,17.0231,17.0482,200500.0
2011-08-30 15:30:00,20.38,20.44,20.35,20.35,542400.0,17.0566,17.1068,17.0315,17.0315,542400.0
2011-08-31 09:30:00,20.58,20.71,20.58,20.68,560000.0,17.2239,17.3327,17.2239,17.3076,560000.0
2011-08-31 10:00:00,20.68,20.77,20.68,20.76,330300.0,17.3076,17.383,17.3076,17.3746,330300.0
2011-08-31 10:30:00,20.76,20.78,20.72,20.72,257000.0,17.3746,17.3913,17.3411,17.3411,257000.0
2011-08-31 11:00:00,20.72,20.72,20.63,20.69,138800.0,17.3411,17.3411,17.2658,17.316,138800.0
2011-08-31 11:30:00,20.69,20.72,20.63,20.65,219000.0,17.316,17.3411,17.2658,17.2825,219000.0
2011-08-31 12:00:00,20.65,20.7,20.64,20.69,48200.0,17.2825,17.3244,17.2742,17.316,48200.0
2011-08-31 12:30:00,20.7,20.74,20.7,20.74,34900.0,17.3244,17.3579,17.3244,17.3579,34900.0
2011-08-31 13:00:00,20.74,20.75,20.69,20.74,182600.0,17.3579,17.3662,17.316,17.3579,182600.0
2011-08-31 13:30:00,20.74,20.76,20.66,20.68,274700.0,17.3579,17.3746,17.2909,17.3076,274700.0
2011-08-31 14:00:00,20.68,20.7,20.67,20.69,31500.0,17.3076,17.3244,17.2993,17.316,31500.0
2011-08-31 14:30:00,20.69,20.69,20.64,20.68,188000.0,17.316,17.316,17.2742,17.3076,188000.0
2011-08-31 15:00:00,20.67,20.71,20.63,20.68,232200.0,17.2993,17.3327,17.2658,17.3076,232200.0
2011-08-31 15:30:00,20.69,20.82,20.68,20.75,697100.0,17.316,17.4248,17.3076,17.3662,697100.0
2011-09-01 09:30:00,20.69,20.74,20.64,20.68,380500.0,17.316,17.3579,17.2742,17.3076,380500.0
2011-09-01 10:00:00,20.67,20.79,20.67,20.73,388700.0,17.2993,17.3997,17.2993,17.3495,388700.0
2011-09-01 10:30:00,20.73,20.77,20.67,20.75,389800.0,17.3495,17.383,17.2993,17.3662,389800.0
2011-09-01 11:00:00,20.75,20.76,20.68,20.75,156400.0,17.3662,17.3746,17.3076,17.3662,156400.0
2011-09-01 11:30:00,20.75,20.78,20.72,20.77,149900.0,17.3662,17.3913,17.3411,17.383,149900.0
2011-09-01 12:00:00,20.76,20.77,20.73,20.75,170800.0,17.3746,17.383,17.3495,17.3662,170800.0
2011-09-01 12:30:00,20.75,20.75,20.72,20.73,317600.0,17.3662,17.3662,17.3411,17.3495,317600.0
2011-09-01 13:00:00,20.72,20.74,20.7,20.73,235200.0,17.3411,17.3579,17.3244,17.3495,235200.0
2011-09-01 13:30:00,20.72,20.73,20.64,20.64,144200.0,17.3411,17.3495,17.2742,17.2742,144200.0
2011-09-01 14:00:00,20.64,20.66,20.6,20.62,176500.0,17.2742,17.2909,17.2407,17.2574,176500.0
2011-09-01 14:30:00,20.63,20.66,20.61,20.61,209700.0,17.2658,17.2909,17.2491,17.2491,209700.0
2011-09-01 15:00:00,20.61,20.68,20.6,20.66,116100.0,17.2491,17.3076,17.2407,17.2909,116100.0
2011-09-01 15:30:00,20.66,20.67,20.62,20.64,257100.0,17.2909,17.2993,17.2574,17.2742,257100.0
2011-09-02 09:30:00,20.48,20.55,20.44,20.52,269500.0,17.1403,17.1988,17.1068,17.1737,269500.0
2011-09-02 10:00:00,20.52,20.59,20.49,20.57,216800.0,17.1737,17.2323,17.1486,17.2156,216800.0
2011-09-02 10:30:00,20.56,20.56,20.48,20.55,146100.0,17.2072,17.2072,17.1403,17.1988,146100.0
2011-09-02 11:00:00,20.54,20.6,20.54,20.59,126200.0,17.1905,17.2407,17.1905,17.2323,126200.0
2011-09-02 11:30:00,20.58,20.59,20.53,20.54,118100.0,17.2239,17.2323,17.1821,17.1905,118100.0
2011-09-02 12:00:00,20.55,20.57,20.53,20.54,31900.0,17.1988,17.2156,17.1821,17.1905,31900.0
2011-09-02 12:30:00,20.54,20.54,20.52,20.52,29500.0,17.1905,17.1905,17.1737,17.1737,29500.0
2011-09-02 13:00:00,20.52,20.52,20.4,20.41,269500.0,17.1737,17.1737,17.0733,17.0817,269500.0
2011-09-02 13:30:00,20.42,20.48,20.41,20.42,144700.0,17.09,17.1403,17.0817,17.09,144700.0
2011-09-02 14:00:00,20.43,20.43,20.35,20.37,94900.0,17.0984,17.0984,17.0315,17.0482,94900.0
2011-09-02 14:30:00,20.36,20.36,20.3,20.34,230500.0,17.0398,17.0398,16.9896,17.0231,230500.0
2011-09-02 15:00:00,20.34,20.38,20.3,20.37,114200.0,17.0231,17.0566,16.9896,17.0482,114200.0
2011-09-02 15:30:00,20.37,20.44,20.36,20.39,304000.0,17.0482,17.1068,17.0398,17.0649,304000.0
2011-09-06 09:30:00,20.42,20.49,20.38,20.46,629500.0,17.09,17.1486,17.0566,17.1235,629500.0
2011-09-06 10:00:00,20.48,20.54,20.4,20.41,367700.0,17.1403,17.1905,17.0733,17.0817,367700.0
2011-09-06 10:30:00,20.41,20.45,20.36,20.43,221800.0,17.0817,17.1151,17.0398,17.0984,221800.0
2011-09-06 11:00:00,20.43,20.48,20.38,20.46,213000.0,17.0984,17.1403,17.0566,17.1235,213000.0
2011-09-06 11:30:00,20.47,20.51,20.45,20.49,124000.0,17.1319,17.1654,17.1151,17.1486,124000.0
2011-09-06 12:00:00,20.49,20.54,20.48,20.52,60200.0,17.1486,17.1905,17.1403,17.1737,60200.0
2011-09-06 12:30:00,20.51,20.52,20.46,20.47,27700.0,17.1654,17.1737,17.1235,17.1319,27700.0
2011-09-06 13:00:00,20.47,20.56,20.47,20.52,189300.0,17.1319,17.2072,17.1319,17.1737,189300.0
2011-09-06 13:30:00,20.51,20.59,20.5,20.59,61900.0,17.1654,17.2323,17.157,17.2323,61900.0
2011-09-06 14:00:00,20.58,20.64,20.57,20.62,139700.0,17.2239,17.2742,17.2156,17.2574,139700.0
2011-09-06 14:30:00,20.61,20.62,20.52,20.53,79100.0,17.2491,17.2574,17.1737,17.1821,79100.0
2011-09-06 15:00:00,20.54,20.54,20.47,20.51,71500.0,17.1905,17.1905,17.1319,17.1654,71500.0
2011-09-06 15:30:00,20.51,20.63,20.46,20.62,556400.0,17.1654,17.2658,17.1235,17.2574,556400.0
2011-09-07 09:30:00,20.92,20.99,20.87,20.98,362500.0,17.5085,17.5671,17.4667,17.5587,362500.0
2011-09-07 10:00:00,20.98,21.0,20.95,20.97,154400.0,17.5587,17.5755,17.5336,17.5503,154400.0
2011-09-07 10:30:00,20.96,20.98,20.94,20.95,81900.0,17.542,17.5587,17.5252,17.5336,81900.0
2011-09-07 11:00:00,20.95,21.04,20.95,21.03,163500.0,17.5336,17.6089,17.5336,17.6006,163500.0
2011-09-07 11:30:00,21.04,21.04,20.99,21.03,101800.0,17.6089,17.6089,17.5671,17.6006,101800.0
2011-09-07 12:00:00,21.02,21.03,21.01,21.02,22600.0,17.5922,17.6006,17.5838,17.5922,22600.0
2011-09-07 12:30:00,21.02,21.05,21.02,21.03,17500.0,17.5922,17.6173,17.5922,17.6006,17500.0
2011-09-07 13:00:00,21.02,21.08,21.02,21.07,96900.0,17.5922,17.6424,17.5922,17.634,96900.0
2011-09-07 13:30:00,21.06,21.07,21.05,21.07,81200.0,17.6257,17.634,17.6173,17.634,81200.0
2011-09-07 14:00:00,21.06,21.11,21.06,21.1,137200.0,17.6257,17.6675,17.6257,17.6591,137200.0
2011-09-07 14:30:00,21.11,21.16,21.11,21.16,110400.0,17.6675,17.7094,17.6675,17.7094,110400.0
2011-09-07 15:00:00,21.16,21.16,21.11,21.13,39000.0,17.7094,17.7094,17.6675,17.6843,39000.0
2011-09-07 15:30:00,21.13,21.16,21.07,21.15,276800.0,17.6843,17.7094,17.634,17.701,276800.0
2011-09-08 09:30:00,20.93,20.97,20.81,20.85,658300.0,17.5169,17.5503,17.4164,17.4499,658300.0
2011-09-08 10:00:00,20.85,20.94,20.8,20.92,186900.0,17.4499,17.5252,17.4081,17.5085,186900.0
2011-09-08 10:30:00,20.92,20.98,20.92,20.98,120900.0,17.5085,17.5587,17.5085,17.5587,120900.0
2011-09-08 11:00:00,20.98,21.02,20.94,20.94,107500.0,17.5587,17.5922,17.5252,17.5252,107500.0
2011-09-08 11:30:00,20.93,20.99,20.88,20.88,233100.0,17.5169,17.5671,17.475,17.475,233100.0
2011-09-08 12:00:00,20.88,20.91,20.86,20.9,39900.0,17.475,17.5001,17.4583,17.4918,39900.0
2011-09-08 12:30:00,20.9,20.94,20.88,20.92,74900.0,17.4918,17.5252,17.475,17.5085,74900.0
2011-09-08 13:00:00,20.91,20.93,20.89,20.91,58100.0,17.5001,17.5169,17.4834,17.5001,58100.0
2011-09-08 13:30:00,20.91,20.94,20.78,20.81,214200.0,17.5001,17.5252,17.3913,17.4164,214200.0
2011-09-08 14:00:00,20.81,20.85,20.76,20.8,80700.0,17.4164,17.4499,17.3746,17.4081,80700.0
2011-09-08 14:30:00,20.79,20.84,20.77,20.8,47200.0,17.3997,17.4415,17.383,17.4081,47200.0
2011-09-08 15:00:00,20.8,20.82,20.74,20.82,63700.0,17.4081,17.4248,17.3579,17.4248,63700.0
2011-09-08 15:30:00,20.82,20.88,20.81,20.83,217300.0,17.4248,17.475,17.4164,17.4332,217300.0
2011-09-09 09:30:00,20.48,20.48,20.23,20.27,518700.0,17.1403,17.1403,16.931,16.9645,518700.0
2011-09-09 10:00:00,20.29,20.32,20.23,20.32,345100.0,16.9812,17.0063,16.931,17.0063,345100.0
2011-09-09 10:30:00,20.32,20.33,20.28,20.29,235900.0,17.0063,17.0147,16.9729,16.9812,235900.0
2011-09-09 11:00:00,20.29,20.33,20.15,20.18,230800.0,16.9812,17.0147,16.8641,16.8892,230800.0
2011-09-09 11:30:00,20.18,20.2,20.09,20.11,278300.0,16.8892,16.9059,16.8138,16.8306,278300.0
2011-09-09 12:00:00,20.11,20.11,20.03,20.07,236000.0,16.8306,16.8306,16.7636,16.7971,236000.0
2011-09-09 12:30:00,20.07,20.13,20.01,20.11,106900.0,16.7971,16.8473,16.7469,16.8306,106900.0
2011-09-09 13:00:00,20.11,20.16,20.06,20.08,214300.0,16.8306,16.8724,16.7887,16.8055,214300.0
2011-09-09 13:30:00,20.08,20.09,20.02,20.03,58400.0,16.8055,16.8138,16.7553,16.7636,58400.0
2011-09-09 14:00:00,20.04,20.07,20.02,20.03,81600.0,16.772,16.7971,16.7553,16.7636,81600.0
2011-09-09 14:30:00,20.03,20.03,19.97,19.98,201100.0,16.7636,16.7636,16.7134,16.7218,201100.0
2011-09-09 15:00:00,19.97,20.0,19.95,19.96,297600.0,16.7134,16.7385,16.6967,16.705,297600.0
2011-09-09 15:30:00,19.96,20.1,19.96,20.06,698800.0,16.705,16.8222,16.705,16.7887,698800.0
2011-09-12 09:30:00,19.71,19.76,19.59,19.75,444900.0,16.4958,16.5377,16.3954,16.5293,444900.0
2011-09-12 10:00:00,19.75,19.79,19.62,19.63,492700.0,16.5293,16.5628,16.4205,16.4289,492700.0
2011-09-12 10:30:00,19.63,19.66,19.56,19.56,194600.0,16.4289,16.454,16.3703,16.3703,194600.0
2011-09-12 11:00:00,19.56,19.7,19.56,19.69,120200.0,16.3703,16.4874,16.3703,16.4791,120200.0
2011-09-12 11:30:00,19.69,19.74,19.68,19.69,125600.0,16.4791,16.5209,16.4707,16.4791,125600.0
2011-09-12 12:00:00,19.68,19.69,19.62,19.67,56200.0,16.4707,16.4791,16.4205,16.4623,56200.0
2011-09-12 12:30:00,19.67,19.67,19.59,19.63,43200.0,16.4623,16.4623,16.3954,16.4289,43200.0
2011-09-12 13:00:00,19.64,19.67,19.59,19.6,165600.0,16.4372,16.4623,16.3954,16.4038,165600.0
2011-09-12 13:30:00,19.61,19.63,19.57,19.62,127600.0,16.4121,16.4289,16.3786,16.4205,127600.0
2011-09-12 14:00:00,19.61,19.61,19.55,19.58,35600.0,16.4121,16.4121,16.3619,16.387,35600.0
2011-09-12 14:30:00,19.58,19.73,19.58,19.6,112800.0,16.387,16.5126,16.387,16.4038,112800.0
2011-09-12 15:00:00,19.62,19.7,19.59,19.69,61400.0,16.4205,16.4874,16.3954,16.4791,61400.0
2011-09-12 15:30:00,19.69,19.85,19.68,19.84,474000.0,16.4791,16.613,16.4707,16.6046,474000.0
2011-09-13 09:30:00,19.77,19.77,19.59,19.73,315700.0,16.546,16.546,16.3954,16.5126,315700.0
2011-09-13 10:00:00,19.72,19.79,19.72,19.73,356200.0,16.5042,16.5628,16.5042,16.5126,356200.0
2011-09-13 10:30:00,19.74,19.74,19.66,19.67,132800.0,16.5209,16.5209,16.454,16.4623,132800.0
2011-09-13 11:00:00,19.67,19.7,19.62,19.64,168400.0,16.4623,16.4874,16.4205,16.4372,168400.0
2011-09-13 11:30:00,19.65,19.71,19.65,19.67,42200.0,16.4456,16.4958,16.4456,16.4623,42200.0
2011-09-13 12:00:00,19.66,19.71,19.64,19.7,23800.0,16.454,16.4958,16.4372,16.4874,23800.0
2011-09-13 12:30:00,19.7,19.72,19.67,19.72,39300.0,16.4874,16.5042,16.4623,16.5042,39300.0
2011-09-13 13:00:00,19.72,19.76,19.72,19.72,45700.0,16.5042,16.5377,16.5042,16.5042,45700.0
2011-09-13 13:30:00,19.72,19.79,19.7,19.76,60800.0,16.5042,16.5628,16.4874,16.5377,60800.0
2011-09-13 14:00:00,19.75,19.81,19.74,19.81,115300.0,16.5293,16.5795,16.5209,16.5795,115300.0
2011-09-13 14:30:00,19.81,19.81,19.72,19.75,86200.0,16.5795,16.5795,16.5042,16.5293,86200.0
2011-09-13 15:00:00,19.77,19.77,19.68,19.75,95200.0,16.546,16.546,16.4707,16.5293,95200.0
2011-09-13 15:30:00,19.75,19.86,19.74,19.82,350300.0,16.5293,16.6214,16.5209,16.5879,350300.0
2011-09-14 09:30:00,19.84,19.9,19.75,19.77,315800.0,16.6046,16.6548,16.5293,16.546,315800.0
2011-09-14 10:00:00,19.77,19.78,19.61,19.7,272200.0,16.546,16.5544,16.4121,16.4874,272200.0
2011-09-14 10:30:00,19.71,19.73,19.65,19.72,109000.0,16.4958,16.5126,16.4456,16.5042,109000.0
2011-09-14 11:00:00,19.71,19.79,19.69,19.79,133600.0,16.4958,16.5628,16.4791,16.5628,133600.0
2011-09-14 11:30:00,19.78,19.79,19.74,19.77,35200.0,16.5544,16.5628,16.5209,16.546,35200.0
2011-09-14 12:00:00,19.79,19.8,19.74,19.78,57600.0,16.5628,16.5711,16.5209,16.5544,57600.0
2011-09-14 12:30:00,19.79,19.84,19.79,19.81,49700.0,16.5628,16.6046,16.5628,16.5795,49700.0
2011-09-14 13:00:00,19.81,19.86,19.81,19.82,52600.0,16.5795,16.6214,16.5795,16.5879,52600.0
2011-09-14 13:30:00,19.82,19.92,19.82,19.86,32600.0,16.5879,16.6716,16.5879,16.6214,32600.0
2011-09-14 14:00:00,19.88,20.01,19.88,20.0,193000.0,16.6381,16.7469,16.6381,16.7385,193000.0
2011-09-14 14:30:00,19.98,20.01,19.95,19.99,53100.0,16.7218,16.7469,16.6967,16.7302,53100.0
2011-09-14 15:00:00,20.0,20.09,19.99,20.07,246500.0,16.7385,16.8138,16.7302,16.7971,246500.0
2011-09-14 15:30:00,20.07,20.1,19.91,19.92,201900.0,16.7971,16.8222,16.6632,16.6716,201900.0
2011-09-15 09:30:00,20.12,20.23,20.08,20.13,339600.0,16.839,16.931,16.8055,16.8473,339600.0
2011-09-15 10:00:00,20.13,20.21,20.07,20.08,147200.0,16.8473,16.9143,16.7971,16.8055,147200.0
2011-09-15 10:30:00,20.07,20.09,20.02,20.03,286500.0,16.7971,16.8138,16.7553,16.7636,286500.0
2011-09-15 11:00:00,20.03,20.12,20.01,20.12,93100.0,16.7636,16.839,16.7469,16.839,93100.0
2011-09-15 11:30:00,20.12,20.16,20.09,20.12,214500.0,16.839,16.8724,16.8138,16.839,214500.0
2011-09-15 12:00:00,20.12,20.15,20.09,20.11,141000.0,16.839,16.8641,16.8138,16.8306,141000.0
2011-09-15 12:30:00,20.12,20.17,20.12,20.14,45700.0,16.839,16.8808,16.839,16.8557,45700.0
2011-09-15 13:00:00,20.15,20.18,20.15,20.15,8100.0,16.8641,16.8892,16.8641,16.8641,8100.0
2011-09-15 13:30:00,20.15,20.16,20.13,20.16,43000.0,16.8641,16.8724,16.8473,16.8724,43000.0
2011-09-15 14:00:00,20.17,20.23,20.16,20.17,17100.0,16.8808,16.931,16.8724,16.8808,17100.0
2011-09-15 14:30:00,20.18,20.22,20.17,20.21,15100.0,16.8892,16.9227,16.8808,16.9143,15100.0
2011-09-15 15:00:00,20.22,20.25,20.2,20.23,257600.0,16.9227,16.9478,16.9059,16.931,257600.0
2011-09-15 15:30:00,20.23,20.28,20.21,20.27,252600.0,16.931,16.9729,16.9143,16.9645,252600.0
2011-09-16 09:30:00,20.47,20.47,20.35,20.41,298500.0,17.1319,17.1319,17.0315,17.0817,298500.0
2011-09-16 10:00:00,20.42,20.46,20.35,20.35,176400.0,17.09,17.1235,17.0315,17.0315,176400.0
2011-09-16 10:30:00,20.36,20.37,20.22,20.26,188100.0,17.0398,17.0482,16.9227,16.9561,188100.0
2011-09-16 11:00:00,20.27,20.29,20.23,20.25,214300.0,16.9645,16.9812,16.931,16.9478,214300.0
2011-09-16 11:30:00,20.24,20.3,20.22,20.28,120400.0,16.9394,16.9896,16.9227,16.9729,120400.0
2011-09-16 12:00:00,20.28,20.29,20.26,20.29,65400.0,16.9729,16.9812,16.9561,16.9812,65400.0
2011-09-16 12:30:00,20.29,20.31,20.28,20.29,99400.0,16.9812,16.998,16.9729,16.9812,99400.0
2011-09-16 13:00:00,20.29,20.31,20.25,20.27,136400.0,16.9812,16.998,16.9478,16.9645,136400.0
2011-09-16 13:30:00,20.27,20.27,20.21,20.26,348100.0,16.9645,16.9645,16.9143,16.9561,348100.0
2011-09-16 14:00:00,20.26,20.28,20.24,20.26,98800.0,16.9561,16.9729,16.9394,16.9561,98800.0
2011-09-16 14:30:00,20.25,20.32,20.25,20.32,69400.0,16.9478,17.0063,16.9478,17.0063,69400.0
2011-09-16 15:00:00,20.31,20.31,20.25,20.26,128100.0,16.998,16.998,16.9478,16.9561,128100.0
2011-09-16 15:30:00,20.26,20.34,20.26,20.33,218500.0,16.9561,17.0231,16.9561,17.0147,218500.0
2011-09-19 09:30:00,19.91,19.91,19.68,19.68,560400.0,16.6632,16.6632,16.4707,16.4707,560400.0
2011-09-19 10:00:00,19.68,19.74,19.66,19.7,229400.0,16.4707,16.5209,16.454,16.4874,229400.0
2011-09-19 10:30:00,19.7,19.71,19.68,19.68,79300.0,16.4874,16.4958,16.4707,16.4707,79300.0
2011-09-19 11:00:00,19.68,19.73,19.68,19.7,168300.0,16.4707,16.5126,16.4707,16.4874,168300.0
2011-09-19 11:30:00,19.69,19.78,19.68,19.74,127600.0,16.4791,16.5544,16.4707,16.5209,127600.0
2011-09-19 12:00:00,19.74,19.75,19.69,19.69,46100.0,16.5209,16.5293,16.4791,16.4791,46100.0
2011-09-19 12:30:00,19.7,19.7,19.67,19.68,23300.0,16.4874,16.4874,16.4623,16.4707,23300.0
2011-09-19 13:00:00,19.68,19.69,19.64,19.67,63800.0,16.4707,16.4791,16.4372,16.4623,63800.0
2011-09-19 13:30:00,19.67,19.68,19.62,19.67,294500.0,16.4623,16.4707,16.4205,16.4623,294500.0
2011-09-19 14:00:00,19.67,19.73,19.65,19.68,52900.0,16.4623,16.5126,16.4456,16.4707,52900.0
2011-09-19 14:30:00,19.68,19.76,19.67,19.67,141000.0,16.4707,16.5377,16.4623,16.4623,141000.0
2011-09-19 15:00:00,19.68,19.82,19.66,19.8,43900.0,16.4707,16.5879,16.454,16.5711,43900.0
2011-09-19 15:30:00,19.81,19.85,19.75,19.77,211500.0,16.5795,16.613,16.5293,16.546,211500.0
2011-09-20 09:30:00,19.97,20.05,19.89,19.91,201200.0,16.7134,16.7804,16.6465,16.6632,201200.0
2011-09-20 10:00:00,19.91,20.02,19.89,20.02,135600.0,16.6632,16.7553,16.6465,16.7553,135600.0
2011-09-20 10:30:00,20.02,20.09,20.01,20.05,78600.0,16.7553,16.8138,16.7469,16.7804,78600.0
2011-09-20 11:00:00,20.05,20.11,20.04,20.05,102700.0,16.7804,16.8306,16.772,16.7804,102700.0
2011-09-20 11:30:00,20.05,20.07,20.02,20.07,107000.0,16.7804,16.7971,16.7553,16.7971,107000.0
2011-09-20 12:00:00,20.06,20.06,20.01,20.03,30000.0,16.7887,16.7887,16.7469,16.7636,30000.0
2011-09-20 12:30:00,20.03,20.06,20.01,20.05,31700.0,16.7636,16.7887,16.7469,16.7804,31700.0
2011-09-20 13:00:00,20.05,20.08,20.04,20.07,47400.0,16.7804,16.8055,16.772,16.7971,47400.0
2011-09-20 13:30:00,20.06,20.06,20.03,20.04,40700.0,16.7887,16.7887,16.7636,16.772,40700.0
2011-09-20 14:00:00,20.04,20.07,20.02,20.06,50800.0,16.772,16.7971,16.7553,16.7887,50800.0
2011-09-20 14:30:00,20.06,20.07,19.98,19.99,99300.0,16.7887,16.7971,16.7218,16.7302,99300.0
2011-09-20 15:00:00,19.99,20.0,19.88,19.9,129200.0,16.7302,16.7385,16.6381,16.6548,129200.0
2011-09-20 15:30:00,19.89,19.93,19.86,19.87,157000.0,16.6465,16.6799,16.6214,16.6297,157000.0
2011-09-21 09:30:00,19.82,19.91,19.82,19.87,171500.0,16.5879,16.6632,16.5879,16.6297,171500.0
2011-09-21 10:00:00,19.89,19.89,19.76,19.78,127700.0,16.6465,16.6465,16.5377,16.5544,127700.0
2011-09-21 10:30:00,19.79,19.8,19.69,19.72,114100.0,16.5628,16.5711,16.4791,16.5042,114100.0
2011-09-21 11:00:00,19.72,19.79,19.71,19.78,159400.0,16.5042,16.5628,16.4958,16.5544,159400.0
2011-09-21 11:30:00,19.78,19.82,19.77,19.82,135500.0,16.5544,16.5879,16.546,16.5879,135500.0
2011-09-21 12:00:00,19.83,19.84,19.78,19.8,33800.0,16.5962,16.6046,16.5544,16.5711,33800.0
2011-09-21 12:30:00,19.81,19.83,19.76,19.79,89900.0,16.5795,16.5962,16.5377,16.5628,89900.0
2011-09-21 13:00:00,19.8,19.83,19.78,19.81,19300.0,16.5711,16.5962,16.5544,16.5795,19300.0
2011-09-21 13:30:00,19.81,19.83,19.8,19.82,24200.0,16.5795,16.5962,16.5711,16.5879,24200.0
2011-09-21 14:00:00,19.81,19.89,19.7,19.78,63600.0,16.5795,16.6465,16.4874,16.5544,63600.0
2011-09-21 14:30:00,19.77,19.81,19.65,19.68,158200.0,16.546,16.5795,16.4456,16.4707,158200.0
2011-09-21 15:00:00,19.67,19.8,19.66,19.67,162700.0,16.4623,16.5711,16.454,16.4623,162700.0
2011-09-21 15:30:00,19.68,19.69,19.49,19.5,292100.0,16.4707,16.4791,16.3117,16.3201,292100.0
2011-09-22 09:30:00,18.62,18.62,18.14,18.32,888700.0,15.5836,15.5836,15.1818,15.3325,888700.0
2011-09-22 10:00:00,18.31,18.49,18.31,18.46,949100.0,15.3241,15.4748,15.3241,15.4497,949100.0
2011-09-22 10:30:00,18.47,18.48,18.38,18.38,327200.0,15.458,15.4664,15.3827,15.3827,327200.0
2011-09-22 11:00:00,18.38,18.41,18.33,18.35,176200.0,15.3827,15.4078,15.3409,15.3576,176200.0
2011-09-22 11:30:00,18.35,18.42,18.24,18.24,393700.0,15.3576,15.4162,15.2655,15.2655,393700.0
2011-09-22 12:00:00,18.24,18.25,18.17,18.2,251700.0,15.2655,15.2739,15.207,15.2321,251700.0
2011-09-22 12:30:00,18.2,18.34,18.18,18.34,240600.0,15.2321,15.3492,15.2153,15.3492,240600.0
2011-09-22 13:00:00,18.34,18.34,18.2,18.23,364300.0,15.3492,15.3492,15.2321,15.2572,364300.0
2011-09-22 13:30:00,18.22,18.23,18.1,18.1,91900.0,15.2488,15.2572,15.1484,15.1484,91900.0
2011-09-22 14:00:00,18.1,18.36,18.1,18.27,214200.0,15.1484,15.366,15.1484,15.2906,214200.0
2011-09-22 14:30:00,18.26,18.28,18.14,18.16,154400.0,15.2823,15.299,15.1818,15.1986,154400.0
2011-09-22 15:00:00,18.15,18.15,18.04,18.11,196800.0,15.1902,15.1902,15.0982,15.1567,196800.0
2011-09-22 15:30:00,18.11,18.27,18.05,18.22,603900.0,15.1567,15.2906,15.1065,15.2488,603900.0
2011-09-23 09:30:00,18.26,18.43,18.22,18.38,432100.0,15.2823,15.4246,15.2488,15.3827,432100.0
2011-09-23 10:00:00,18.38,18.41,18.3,18.32,160000.0,15.3827,15.4078,15.3158,15.3325,160000.0
2011-09-23 10:30:00,18.33,18.46,18.32,18.44,129900.0,15.3409,15.4497,15.3325,15.4329,129900.0
2011-09-23 11:00:00,18.44,18.54,18.42,18.49,209000.0,15.4329,15.5166,15.4162,15.4748,209000.0
2011-09-23 11:30:00,18.5,18.5,18.42,18.46,148400.0,15.4831,15.4831,15.4162,15.4497,148400.0
2011-09-23 12:00:00,18.45,18.46,18.41,18.43,109200.0,15.4413,15.4497,15.4078,15.4246,109200.0
2011-09-23 12:30:00,18.43,18.49,18.38,18.44,156300.0,15.4246,15.4748,15.3827,15.4329,156300.0
2011-09-23 13:00:00,18.44,18.5,18.4,18.49,154700.0,15.4329,15.4831,15.3994,15.4748,154700.0
2011-09-23 13:30:00,18.49,18.56,18.46,18.55,175100.0,15.4748,15.5334,15.4497,15.525,175100.0
2011-09-23 14:00:00,18.55,18.56,18.45,18.46,45600.0,15.525,15.5334,15.4413,15.4497,45600.0
2011-09-23 14:30:00,18.46,18.54,18.46,18.51,52800.0,15.4497,15.5166,15.4497,15.4915,52800.0
2011-09-23 15:00:00,18.51,18.56,18.49,18.56,202800.0,15.4915,15.5334,15.4748,15.5334,202800.0
2011-09-23 15:30:00,18.56,18.57,18.52,18.56,295900.0,15.5334,15.5417,15.4999,15.5334,295900.0
2011-09-26 09:30:00,18.31,18.42,18.25,18.28,542700.0,15.4051,15.4977,15.3547,15.3799,542700.0
2011-09-26 10:00:00,18.28,18.32,18.22,18.32,409300.0,15.3799,15.4136,15.3294,15.4136,409300.0
2011-09-26 10:30:00,18.31,18.38,18.23,18.38,210300.0,15.4051,15.464,15.3378,15.464,210300.0
2011-09-26 11:00:00,18.39,18.44,18.35,18.42,213700.0,15.4725,15.5145,15.4388,15.4977,213700.0
2011-09-26 11:30:00,18.43,18.5,18.39,18.47,264900.0,15.5061,15.565,15.4725,15.5398,264900.0
2011-09-26 12:00:00,18.46,18.46,18.4,18.43,51200.0,15.5313,15.5313,15.4809,15.5061,51200.0
2011-09-26 12:30:00,18.43,18.44,18.34,18.37,46000.0,15.5061,15.5145,15.4304,15.4556,46000.0
2011-09-26 13:00:00,18.36,18.38,18.31,18.37,36500.0,15.4472,15.464,15.4051,15.4556,36500.0
2011-09-26 13:30:00,18.35,18.38,18.33,18.35,68500.0,15.4388,15.464,15.422,15.4388,68500.0
2011-09-26 14:00:00,18.35,18.45,18.35,18.43,51600.0,15.4388,15.5229,15.4388,15.5061,51600.0
2011-09-26 14:30:00,18.42,18.48,18.39,18.48,64200.0,15.4977,15.5482,15.4725,15.5482,64200.0
2011-09-26 15:00:00,18.48,18.54,18.48,18.54,175200.0,15.5482,15.5987,15.5482,15.5987,175200.0
2011-09-26 15:30:00,18.54,18.58,18.48,18.56,742500.0,15.5987,15.6323,15.5482,15.6155,742500.0
2011-09-27 09:30:00,18.93,19.14,18.93,19.13,469500.0,15.9268,16.1035,15.9268,16.0951,469500.0
2011-09-27 10:00:00,19.13,19.15,19.04,19.13,350400.0,16.0951,16.1119,16.0193,16.0951,350400.0
2011-09-27 10:30:00,19.14,19.28,19.12,19.28,409600.0,16.1035,16.2213,16.0866,16.2213,409600.0
2011-09-27 11:00:00,19.28,19.29,19.23,19.26,218700.0,16.2213,16.2297,16.1792,16.2044,218700.0
2011-09-27 11:30:00,19.26,19.3,19.24,19.26,121100.0,16.2044,16.2381,16.1876,16.2044,121100.0
2011-09-27 12:00:00,19.27,19.31,19.27,19.28,99300.0,16.2128,16.2465,16.2128,16.2213,99300.0
2011-09-27 12:30:00,19.27,19.28,19.22,19.26,39500.0,16.2128,16.2213,16.1708,16.2044,39500.0
2011-09-27 13:00:00,19.26,19.29,19.25,19.29,61400.0,16.2044,16.2297,16.196,16.2297,61400.0
2011-09-27 13:30:00,19.29,19.31,19.26,19.3,86700.0,16.2297,16.2465,16.2044,16.2381,86700.0
2011-09-27 14:00:00,19.29,19.33,19.29,19.33,68800.0,16.2297,16.2633,16.2297,16.2633,68800.0
2011-09-27 14:30:00,19.33,19.33,19.23,19.25,114300.0,16.2633,16.2633,16.1792,16.196,114300.0
2011-09-27 15:00:00,19.24,19.24,19.11,19.12,276300.0,16.1876,16.1876,16.0782,16.0866,276300.0
2011-09-27 15:30:00,19.11,19.15,18.98,19.15,463000.0,16.0782,16.1119,15.9688,16.1119,463000.0
2011-09-28 09:30:00,18.91,18.96,18.79,18.96,289800.0,15.91,15.952,15.809,15.952,289800.0
2011-09-28 10:00:00,18.95,18.95,18.78,18.81,453900.0,15.9436,15.9436,15.8006,15.8258,453900.0
2011-09-28 10:30:00,18.82,18.87,18.78,18.87,419100.0,15.8342,15.8763,15.8006,15.8763,419100.0
2011-09-28 11:00:00,18.87,18.89,18.81,18.87,324800.0,15.8763,15.8931,15.8258,15.8763,324800.0
2011-09-28 11:30:00,18.87,18.93,18.84,18.91,311700.0,15.8763,15.9268,15.8511,15.91,311700.0
2011-09-28 12:00:00,18.91,18.95,18.88,18.91,277300.0,15.91,15.9436,15.8847,15.91,277300.0
2011-09-28 12:30:00,18.91,18.91,18.86,18.89,155000.0,15.91,15.91,15.8679,15.8931,155000.0
2011-09-28 13:00:00,18.89,18.89,18.81,18.81,34700.0,15.8931,15.8931,15.8258,15.8258,34700.0
2011-09-28 13:30:00,18.81,18.81,18.7,18.71,156900.0,15.8258,15.8258,15.7333,15.7417,156900.0
2011-09-28 14:00:00,18.7,18.76,18.67,18.76,80100.0,15.7333,15.7838,15.708,15.7838,80100.0
2011-09-28 14:30:00,18.75,18.78,18.72,18.74,162000.0,15.7753,15.8006,15.7501,15.7669,162000.0
2011-09-28 15:00:00,18.74,18.81,18.71,18.72,139900.0,15.7669,15.8258,15.7417,15.7501,139900.0
2011-09-28 15:30:00,18.7,18.72,18.6,18.63,434100.0,15.7333,15.7501,15.6491,15.6744,434100.0
2011-09-29 09:30:00,19.04,19.15,19.02,19.13,190700.0,16.0193,16.1119,16.0025,16.0951,190700.0
2011-09-29 10:00:00,19.13,19.15,19.06,19.07,337600.0,16.0951,16.1119,16.0362,16.0446,337600.0
2011-09-29 10:30:00,19.06,19.06,18.9,18.91,841900.0,16.0362,16.0362,15.9015,15.91,841900.0
2011-09-29 11:00:00,18.91,18.97,18.89,18.96,505700.0,15.91,15.9604,15.8931,15.952,505700.0
2011-09-29 11:30:00,18.96,19.0,18.93,18.95,316100.0,15.952,15.9857,15.9268,15.9436,316100.0
2011-09-29 12:00:00,18.96,18.98,18.93,18.95,36400.0,15.952,15.9688,15.9268,15.9436,36400.0
2011-09-29 12:30:00,18.95,18.95,18.85,18.88,167600.0,15.9436,15.9436,15.8595,15.8847,167600.0
2011-09-29 13:00:00,18.87,18.93,18.85,18.85,165800.0,15.8763,15.9268,15.8595,15.8595,165800.0
2011-09-29 13:30:00,18.85,18.87,18.75,18.79,252500.0,15.8595,15.8763,15.7753,15.809,252500.0
2011-09-29 14:00:00,18.8,18.8,18.65,18.72,177900.0,15.8174,15.8174,15.6912,15.7501,177900.0
2011-09-29 14:30:00,18.72,18.75,18.65,18.71,121400.0,15.7501,15.7753,15.6912,15.7417,121400.0
2011-09-29 15:00:00,18.71,18.77,18.61,18.74,557900.0,15.7417,15.7922,15.6575,15.7669,557900.0
2011-09-29 15:30:00,18.75,18.85,18.73,18.84,246200.0,15.7753,15.8595,15.7585,15.8511,246200.0
2011-09-30 09:30:00,18.57,18.6,18.46,18.51,330100.0,15.6239,15.6491,15.5313,15.5734,330100.0
2011-09-30 10:00:00,18.51,18.62,18.48,18.55,272400.0,15.5734,15.666,15.5482,15.6071,272400.0
2011-09-30 10:30:00,18.56,18.56,18.45,18.47,239400.0,15.6155,15.6155,15.5229,15.5398,239400.0
2011-09-30 11:00:00,18.46,18.54,18.46,18.46,226700.0,15.5313,15.5987,15.5313,15.5313,226700.0
2011-09-30 11:30:00,18.47,18.5,18.43,18.45,255300.0,15.5398,15.565,15.5061,15.5229,255300.0
2011-09-30 12:00:00,18.44,18.46,18.37,18.38,192800.0,15.5145,15.5313,15.4556,15.464,192800.0
2011-09-30 12:30:00,18.38,18.4,18.33,18.33,223900.0,15.464,15.4809,15.422,15.422,223900.0
2011-09-30 13:00:00,18.32,18.35,18.29,18.32,212300.0,15.4136,15.4388,15.3883,15.4136,212300.0
2011-09-30 13:30:00,18.32,18.39,18.32,18.35,247700.0,15.4136,15.4725,15.4136,15.4388,247700.0
2011-09-30 14:00:00,18.35,18.36,18.26,18.28,693000.0,15.4388,15.4472,15.3631,15.3799,693000.0
2011-09-30 14:30:00,18.29,18.34,18.26,18.3,493500.0,15.3883,15.4304,15.3631,15.3967,493500.0
2011-09-30 15:00:00,18.3,18.36,18.27,18.3,359500.0,15.3967,15.4472,15.3715,15.3967,359500.0
2011-09-30 15:30:00,18.3,18.32,18.14,18.16,731700.0,15.3967,15.4136,15.2621,15.2789,731700.0
2011-10-03 09:30:00,18.2,18.3,18.16,18.23,407300.0,15.3126,15.3967,15.2789,15.3378,407300.0
2011-10-03 10:00:00,18.23,18.42,18.23,18.34,877400.0,15.3378,15.4977,15.3378,15.4304,877400.0
2011-10-03 10:30:00,18.34,18.34,18.25,18.27,575800.0,15.4304,15.4304,15.3547,15.3715,575800.0
2011-10-03 11:00:00,18.27,18.33,18.23,18.32,249600.0,15.3715,15.422,15.3378,15.4136,249600.0
2011-10-03 11:30:00,18.31,18.34,18.25,18.31,131100.0,15.4051,15.4304,15.3547,15.4051,131100.0
2011-10-03 12:00:00,18.31,18.31,18.22,18.25,31400.0,15.4051,15.4051,15.3294,15.3547,31400.0
2011-10-03 12:30:00,18.25,18.25,18.16,18.16,82600.0,15.3547,15.3547,15.2789,15.2789,82600.0
2011-10-03 13:00:00,18.16,18.17,18.07,18.1,109500.0,15.2789,15.2874,15.2032,15.2285,109500.0
2011-10-03 13:30:00,18.12,18.12,17.98,18.07,208900.0,15.2453,15.2453,15.1275,15.2032,208900.0
2011-10-03 14:00:00,18.08,18.15,18.05,18.1,505700.0,15.2116,15.2705,15.1864,15.2285,505700.0
2011-10-03 14:30:00,18.09,18.14,18.05,18.11,832700.0,15.22,15.2621,15.1864,15.2369,832700.0
2011-10-03 15:00:00,18.1,18.17,18.02,18.03,166100.0,15.2285,15.2874,15.1612,15.1696,166100.0
2011-10-03 15:30:00,18.04,18.14,17.98,17.98,401500.0,15.178,15.2621,15.1275,15.1275,401500.0
2011-10-04 09:30:00,17.77,17.79,17.51,17.56,364100.0,14.9508,14.9676,14.7321,14.7741,364100.0
2011-10-04 10:00:00,17.56,17.67,17.53,17.61,685100.0,14.7741,14.8667,14.7489,14.8162,685100.0
2011-10-04 10:30:00,17.61,17.78,17.57,17.77,664300.0,14.8162,14.9592,14.7825,14.9508,664300.0
2011-10-04 11:00:00,17.77,17.88,17.74,17.75,778400.0,14.9508,15.0434,14.9256,14.934,778400.0
2011-10-04 11:30:00,17.76,17.81,17.67,17.78,402400.0,14.9424,14.9845,14.8667,14.9592,402400.0
2011-10-04 12:00:00,17.8,17.9,17.78,17.82,290000.0,14.9761,15.0602,14.9592,14.9929,290000.0
2011-10-04 12:30:00,17.82,17.88,17.8,17.81,87500.0,14.9929,15.0434,14.9761,14.9845,87500.0
2011-10-04 13:00:00,17.83,17.83,17.71,17.74,100600.0,15.0013,15.0013,14.9003,14.9256,100600.0
2011-10-04 13:30:00,17.75,17.77,17.69,17.72,313300.0,14.934,14.9508,14.8835,14.9087,313300.0
2011-10-04 14:00:00,17.74,17.75,17.63,17.69,114700.0,14.9256,14.934,14.833,14.8835,114700.0
2011-10-04 14:30:00,17.7,17.76,17.63,17.64,322300.0,14.8919,14.9424,14.833,14.8414,322300.0
2011-10-04 15:00:00,17.65,17.75,17.61,17.73,262200.0,14.8499,14.934,14.8162,14.9172,262200.0
2011-10-04 15:30:00,17.73,18.14,17.73,18.11,359000.0,14.9172,15.2621,14.9172,15.2369,359000.0
2011-10-05 09:30:00,18.0,18.0,17.82,17.86,285100.0,15.1443,15.1443,14.9929,15.0265,285100.0
2011-10-05 10:00:00,17.86,17.93,17.82,17.86,641000.0,15.0265,15.0854,14.9929,15.0265,641000.0
2011-10-05 10:30:00,17.86,17.93,17.86,17.93,345000.0,15.0265,15.0854,15.0265,15.0854,345000.0
2011-10-05 11:00:00,17.93,17.96,17.88,17.91,269500.0,15.0854,15.1107,15.0434,15.0686,269500.0
2011-10-05 11:30:00,17.92,17.95,17.9,17.94,230200.0,15.077,15.1023,15.0602,15.0938,230200.0
2011-10-05 12:00:00,17.95,17.98,17.88,17.89,117100.0,15.1023,15.1275,15.0434,15.0518,117100.0
2011-10-05 12:30:00,17.88,17.9,17.85,17.9,34500.0,15.0434,15.0602,15.0181,15.0602,34500.0
2011-10-05 13:00:00,17.9,17.96,17.89,17.96,57100.0,15.0602,15.1107,15.0518,15.1107,57100.0
2011-10-05 13:30:00,17.97,18.05,17.94,18.03,85700.0,15.1191,15.1864,15.0938,15.1696,85700.0
2011-10-05 14:00:00,18.04,18.09,18.03,18.08,97400.0,15.178,15.22,15.1696,15.2116,97400.0
2011-10-05 14:30:00,18.08,18.08,18.0,18.06,92200.0,15.2116,15.2116,15.1443,15.1948,92200.0
2011-10-05 15:00:00,18.05,18.1,18.0,18.09,115600.0,15.1864,15.2285,15.1443,15.22,115600.0
2011-10-05 15:30:00,18.1,18.2,18.06,18.16,577700.0,15.2285,15.3126,15.1948,15.2789,577700.0
2011-10-06 09:30:00,18.13,18.21,18.08,18.12,179400.0,15.2537,15.321,15.2116,15.2453,179400.0
2011-10-06 10:00:00,18.11,18.23,18.09,18.21,95400.0,15.2369,15.3378,15.22,15.321,95400.0
2011-10-06 10:30:00,18.21,18.28,18.21,18.24,149400.0,15.321,15.3799,15.321,15.3462,149400.0
2011-10-06 11:00:00,18.24,18.3,18.23,18.28,90400.0,15.3462,15.3967,15.3378,15.3799,90400.0
2011-10-06 11:30:00,18.29,18.37,18.29,18.35,155200.0,15.3883,15.4556,15.3883,15.4388,155200.0
2011-10-06 12:00:00,18.35,18.39,18.34,18.38,148900.0,15.4388,15.4725,15.4304,15.464,148900.0
2011-10-06 12:30:00,18.38,18.4,18.33,18.36,97500.0,15.464,15.4809,15.422,15.4472,97500.0
2011-10-06 13:00:00,18.35,18.37,18.33,18.35,73100.0,15.4388,15.4556,15.422,15.4388,73100.0
2011-10-06 13:30:00,18.34,18.36,18.32,18.34,68700.0,15.4304,15.4472,15.4136,15.4304,68700.0
2011-10-06 14:00:00,18.34,18.39,18.31,18.37,240600.0,15.4304,15.4725,15.4051,15.4556,240600.0
2011-10-06 14:30:00,18.37,18.38,18.31,18.37,189000.0,15.4556,15.464,15.4051,15.4556,189000.0
2011-10-06 15:00:00,18.37,18.41,18.36,18.37,344900.0,15.4556,15.4893,15.4472,15.4556,344900.0
2011-10-06 15:30:00,18.36,18.53,18.35,18.51,899900.0,15.4472,15.5902,15.4388,15.5734,899900.0
2011-10-07 09:30:00,18.54,18.54,18.37,18.45,779400.0,15.5987,15.5987,15.4556,15.5229,779400.0
2011-10-07 10:00:00,18.46,18.56,18.43,18.56,254400.0,15.5313,15.6155,15.5061,15.6155,254400.0
2011-10-07 10:30:00,18.56,18.57,18.48,18.49,235800.0,15.6155,15.6239,15.5482,15.5566,235800.0
2011-10-07 11:00:00,18.49,18.49,18.42,18.43,560500.0,15.5566,15.5566,15.4977,15.5061,560500.0
2011-10-07 11:30:00,18.44,18.46,18.39,18.46,307700.0,15.5145,15.5313,15.4725,15.5313,307700.0
2011-10-07 12:00:00,18.46,18.47,18.32,18.38,258000.0,15.5313,15.5398,15.4136,15.464,258000.0
2011-10-07 12:30:00,18.38,18.39,18.34,18.36,219000.0,15.464,15.4725,15.4304,15.4472,219000.0
2011-10-07 13:00:00,18.36,18.37,18.27,18.33,294800.0,15.4472,15.4556,15.3715,15.422,294800.0
2011-10-07 13:30:00,18.34,18.36,18.29,18.35,122700.0,15.4304,15.4472,15.3883,15.4388,122700.0
2011-10-07 14:00:00,18.35,18.41,18.33,18.35,159500.0,15.4388,15.4893,15.422,15.4388,159500.0
2011-10-07 14:30:00,18.35,18.41,18.34,18.37,114700.0,15.4388,15.4893,15.4304,15.4556,114700.0
2011-10-07 15:00:00,18.37,18.49,18.36,18.49,90900.0,15.4556,15.5566,15.4472,15.5566,90900.0
2011-10-07 15:30:00,18.5,18.51,18.29,18.34,322200.0,15.565,15.5734,15.3883,15.4304,322200.0
2011-10-10 09:30:00,18.8,18.92,18.8,18.87,622100.0,15.8174,15.9184,15.8174,15.8763,622100.0
2011-10-10 10:00:00,18.87,18.94,18.87,18.94,76100.0,15.8763,15.9352,15.8763,15.9352,76100.0
2011-10-10 10:30:00,18.93,18.99,18.92,18.95,215300.0,15.9268,15.9773,15.9184,15.9436,215300.0
2011-10-10 11:00:00,18.94,18.96,18.93,18.94,81500.0,15.9352,15.952,15.9268,15.9352,81500.0
2011-10-10 11:30:00,18.94,18.96,18.94,18.95,33200.0,15.9352,15.952,15.9352,15.9436,33200.0
2011-10-10 12:00:00,18.95,18.98,18.95,18.97,116700.0,15.9436,15.9688,15.9436,15.9604,116700.0
2011-10-10 12:30:00,18.96,19.0,18.96,19.0,68900.0,15.952,15.9857,15.952,15.9857,68900.0
2011-10-10 13:00:00,18.99,19.02,18.98,18.99,97100.0,15.9773,16.0025,15.9688,15.9773,97100.0
2011-10-10 13:30:00,18.99,18.99,18.95,18.96,79200.0,15.9773,15.9773,15.9436,15.952,79200.0
2011-10-10 14:00:00,18.95,18.96,18.93,18.94,41600.0,15.9436,15.952,15.9268,15.9352,41600.0
2011-10-10 14:30:00,18.94,18.97,18.92,18.92,143100.0,15.9352,15.9604,15.9184,15.9184,143100.0
2011-10-10 15:00:00,18.92,18.93,18.85,18.9,151500.0,15.9184,15.9268,15.8595,15.9015,151500.0
2011-10-10 15:30:00,18.89,19.02,18.85,19.0,302600.0,15.8931,16.0025,15.8595,15.9857,302600.0
2011-10-11 09:30:00,18.76,18.76,18.58,18.68,791400.0,15.7838,15.7838,15.6323,15.7164,791400.0
2011-10-11 10:00:00,18.67,18.74,18.64,18.73,189600.0,15.708,15.7669,15.6828,15.7585,189600.0
2011-10-11 10:30:00,18.73,18.78,18.73,18.77,113500.0,15.7585,15.8006,15.7585,15.7922,113500.0
2011-10-11 11:00:00,18.77,18.79,18.73,18.78,177700.0,15.7922,15.809,15.7585,15.8006,177700.0
2011-10-11 11:30:00,18.77,18.82,18.77,18.81,170000.0,15.7922,15.8342,15.7922,15.8258,170000.0
2011-10-11 12:00:00,18.8,18.84,18.78,18.81,107500.0,15.8174,15.8511,15.8006,15.8258,107500.0
2011-10-11 12:30:00,18.82,18.82,18.74,18.79,73500.0,15.8342,15.8342,15.7669,15.809,73500.0
2011-10-11 13:00:00,18.8,18.85,18.75,18.84,78700.0,15.8174,15.8595,15.7753,15.8511,78700.0
2011-10-11 13:30:00,18.85,18.85,18.81,18.84,66800.0,15.8595,15.8595,15.8258,15.8511,66800.0
2011-10-11 14:00:00,18.85,18.85,18.78,18.78,22300.0,15.8595,15.8595,15.8006,15.8006,22300.0
2011-10-11 14:30:00,18.77,18.81,18.76,18.8,23900.0,15.7922,15.8258,15.7838,15.8174,23900.0
2011-10-11 15:00:00,18.82,18.86,18.82,18.82,62900.0,15.8342,15.8679,15.8342,15.8342,62900.0
2011-10-11 15:30:00,18.83,18.87,18.79,18.83,118500.0,15.8426,15.8763,15.809,15.8426,118500.0
2011-10-12 09:30:00,19.24,19.47,19.24,19.45,1128200.0,16.1876,16.3811,16.1876,16.3643,1128200.0
2011-10-12 10:00:00,19.45,19.53,19.42,19.52,493300.0,16.3643,16.4316,16.339,16.4232,493300.0
2011-10-12 10:30:00,19.52,19.55,19.43,19.46,492800.0,16.4232,16.4484,16.3475,16.3727,492800.0
2011-10-12 11:00:00,19.46,19.51,19.46,19.48,281100.0,16.3727,16.4148,16.3727,16.3895,281100.0
2011-10-12 11:30:00,19.48,19.53,19.47,19.5,117400.0,16.3895,16.4316,16.3811,16.4064,117400.0
2011-10-12 12:00:00,19.5,19.52,19.49,19.52,26000.0,16.4064,16.4232,16.3979,16.4232,26000.0
2011-10-12 12:30:00,19.51,19.55,19.5,19.55,23900.0,16.4148,16.4484,16.4064,16.4484,23900.0
2011-10-12 13:00:00,19.55,19.6,19.55,19.57,113700.0,16.4484,16.4905,16.4484,16.4652,113700.0
2011-10-12 13:30:00,19.58,19.61,19.57,19.6,140800.0,16.4737,16.4989,16.4652,16.4905,140800.0
2011-10-12 14:00:00,19.6,19.66,19.6,19.62,179900.0,16.4905,16.541,16.4905,16.5073,179900.0
2011-10-12 14:30:00,19.62,19.68,19.51,19.52,375500.0,16.5073,16.5578,16.4148,16.4232,375500.0
2011-10-12 15:00:00,19.52,19.57,19.49,19.55,211100.0,16.4232,16.4652,16.3979,16.4484,211100.0
2011-10-12 15:30:00,19.55,19.63,19.51,19.51,508800.0,16.4484,16.5157,16.4148,16.4148,508800.0
2011-10-13 09:30:00,19.2,19.24,19.05,19.07,394600.0,16.1539,16.1876,16.0277,16.0446,394600.0
2011-10-13 10:00:00,19.06,19.1,19.03,19.09,163100.0,16.0362,16.0698,16.0109,16.0614,163100.0
2011-10-13 10:30:00,19.08,19.1,19.03,19.03,66300.0,16.053,16.0698,16.0109,16.0109,66300.0
2011-10-13 11:00:00,19.03,19.08,19.0,19.07,366800.0,16.0109,16.053,15.9857,16.0446,366800.0
2011-10-13 11:30:00,19.06,19.14,19.05,19.12,164100.0,16.0362,16.1035,16.0277,16.0866,164100.0
2011-10-13 12:00:00,19.12,19.15,19.09,19.09,34600.0,16.0866,16.1119,16.0614,16.0614,34600.0
2011-10-13 12:30:00,19.08,19.11,19.06,19.11,22200.0,16.053,16.0782,16.0362,16.0782,22200.0
2011-10-13 13:00:00,19.09,19.17,19.07,19.16,126400.0,16.0614,16.1287,16.0446,16.1203,126400.0
2011-10-13 13:30:00,19.16,19.18,19.14,19.14,77400.0,16.1203,16.1371,16.1035,16.1035,77400.0
2011-10-13 14:00:00,19.15,19.17,19.12,19.13,11200.0,16.1119,16.1287,16.0866,16.0951,11200.0
2011-10-13 14:30:00,19.14,19.22,19.14,19.16,102200.0,16.1035,16.1708,16.1035,16.1203,102200.0
2011-10-13 15:00:00,19.16,19.23,19.14,19.15,30100.0,16.1203,16.1792,16.1035,16.1119,30100.0
2011-10-13 15:30:00,19.14,19.22,19.12,19.17,350100.0,16.1035,16.1708,16.0866,16.1287,350100.0
2011-10-14 09:30:00,19.44,19.46,19.38,19.39,207200.0,16.3559,16.3727,16.3054,16.3138,207200.0
2011-10-14 10:00:00,19.39,19.49,19.38,19.4,194300.0,16.3138,16.3979,16.3054,16.3222,194300.0
2011-10-14 10:30:00,19.4,19.43,19.38,19.41,198800.0,16.3222,16.3475,16.3054,16.3306,198800.0
2011-10-14 11:00:00,19.41,19.43,19.37,19.37,83000.0,16.3306,16.3475,16.297,16.297,83000.0
2011-10-14 11:30:00,19.37,19.43,19.37,19.41,41100.0,16.297,16.3475,16.297,16.3306,41100.0
2011-10-14 12:00:00,19.42,19.42,19.4,19.4,7300.0,16.339,16.339,16.3222,16.3222,7300.0
2011-10-14 12:30:00,19.41,19.42,19.38,19.39,116400.0,16.3306,16.339,16.3054,16.3138,116400.0
2011-10-14 13:00:00,19.4,19.44,19.39,19.42,48500.0,16.3222,16.3559,16.3138,16.339,48500.0
2011-10-14 13:30:00,19.41,19.46,19.41,19.45,26500.0,16.3306,16.3727,16.3306,16.3643,26500.0
2011-10-14 14:00:00,19.45,19.45,19.41,19.42,52900.0,16.3643,16.3643,16.3306,16.339,52900.0
2011-10-14 14:30:00,19.41,19.45,19.41,19.45,116100.0,16.3306,16.3643,16.3306,16.3643,116100.0
2011-10-14 15:00:00,19.46,19.46,19.42,19.44,155400.0,16.3727,16.3727,16.339,16.3559,155400.0
2011-10-14 15:30:00,19.44,19.49,19.41,19.49,336900.0,16.3559,16.3979,16.3306,16.3979,336900.0
2011-10-17 09:30:00,19.31,19.31,19.18,19.18,1109600.0,16.2465,16.2465,16.1371,16.1371,1109600.0
2011-10-17 10:00:00,19.19,19.21,19.15,19.15,104100.0,16.1455,16.1624,16.1119,16.1119,104100.0
2011-10-17 10:30:00,19.14,19.18,19.13,19.18,282800.0,16.1035,16.1371,16.0951,16.1371,282800.0
2011-10-17 11:00:00,19.17,19.19,19.17,19.19,84700.0,16.1287,16.1455,16.1287,16.1455,84700.0
2011-10-17 11:30:00,19.19,19.2,19.17,19.17,62600.0,16.1455,16.1539,16.1287,16.1287,62600.0
2011-10-17 12:00:00,19.17,19.18,19.14,19.17,92400.0,16.1287,16.1371,16.1035,16.1287,92400.0
2011-10-17 12:30:00,19.16,19.16,19.09,19.12,69900.0,16.1203,16.1203,16.0614,16.0866,69900.0
2011-10-17 13:00:00,19.12,19.18,19.11,19.16,55100.0,16.0866,16.1371,16.0782,16.1203,55100.0
2011-10-17 13:30:00,19.16,19.17,19.12,19.15,36000.0,16.1203,16.1287,16.0866,16.1119,36000.0
2011-10-17 14:00:00,19.15,19.16,19.1,19.11,29500.0,16.1119,16.1203,16.0698,16.0782,29500.0
2011-10-17 14:30:00,19.11,19.11,19.06,19.11,98600.0,16.0782,16.0782,16.0362,16.0782,98600.0
2011-10-17 15:00:00,19.12,19.14,19.07,19.09,88900.0,16.0866,16.1035,16.0446,16.0614,88900.0
2011-10-17 15:30:00,19.09,19.11,18.99,19.02,607300.0,16.0614,16.0782,15.9773,16.0025,607300.0
2011-10-18 09:30:00,18.96,18.97,18.75,18.76,301000.0,15.952,15.9604,15.7753,15.7838,301000.0
2011-10-18 10:00:00,18.77,18.87,18.73,18.87,175000.0,15.7922,15.8763,15.7585,15.8763,175000.0
2011-10-18 10:30:00,18.87,18.95,18.85,18.92,108100.0,15.8763,15.9436,15.8595,15.9184,108100.0
2011-10-18 11:00:00,18.92,18.93,18.87,18.87,150900.0,15.9184,15.9268,15.8763,15.8763,150900.0
2011-10-18 11:30:00,18.87,18.96,18.87,18.95,358200.0,15.8763,15.952,15.8763,15.9436,358200.0
2011-10-18 12:00:00,18.95,18.96,18.91,18.95,140600.0,15.9436,15.952,15.91,15.9436,140600.0
2011-10-18 12:30:00,18.94,19.01,18.94,19.01,57000.0,15.9352,15.9941,15.9352,15.9941,57000.0
2011-10-18 13:00:00,19.0,19.02,18.92,18.95,71600.0,15.9857,16.0025,15.9184,15.9436,71600.0
2011-10-18 13:30:00,18.95,19.05,18.95,19.0,150100.0,15.9436,16.0277,15.9436,15.9857,150100.0
2011-10-18 14:00:00,19.01,19.08,19.0,19.07,84400.0,15.9941,16.053,15.9857,16.0446,84400.0
2011-10-18 14:30:00,19.07,19.08,18.99,19.05,182800.0,16.0446,16.053,15.9773,16.0277,182800.0
2011-10-18 15:00:00,19.05,19.28,19.05,19.14,494600.0,16.0277,16.2213,16.0277,16.1035,494600.0
2011-10-18 15:30:00,19.14,19.23,19.1,19.19,426300.0,16.1035,16.1792,16.0698,16.1455,426300.0
2011-10-19 09:30:00,19.25,19.26,19.17,19.22,197400.0,16.196,16.2044,16.1287,16.1708,197400.0
2011-10-19 10:00:00,19.22,19.3,19.18,19.29,112000.0,16.1708,16.2381,16.1371,16.2297,112000.0
2011-10-19 10:30:00,19.29,19.3,19.24,19.24,67100.0,16.2297,16.2381,16.1876,16.1876,67100.0
2011-10-19 11:00:00,19.23,19.25,19.19,19.23,211400.0,16.1792,16.196,16.1455,16.1792,211400.0
2011-10-19 11:30:00,19.23,19.24,19.2,19.2,90900.0,16.1792,16.1876,16.1539,16.1539,90900.0
2011-10-19 12:00:00,19.2,19.22,19.17,19.18,77200.0,16.1539,16.1708,16.1287,16.1371,77200.0
2011-10-19 12:30:00,19.18,19.19,19.16,19.16,280600.0,16.1371,16.1455,16.1203,16.1203,280600.0
2011-10-19 13:00:00,19.16,19.2,19.16,19.16,151000.0,16.1203,16.1539,16.1203,16.1203,151000.0
2011-10-19 13:30:00,19.16,19.16,19.1,19.13,149300.0,16.1203,16.1203,16.0698,16.0951,149300.0
2011-10-19 14:00:00,19.13,19.14,19.03,19.04,234200.0,16.0951,16.1035,16.0109,16.0193,234200.0
2011-10-19 14:30:00,19.03,19.1,19.01,19.04,172300.0,16.0109,16.0698,15.9941,16.0193,172300.0
2011-10-19 15:00:00,19.03,19.1,19.01,19.05,170800.0,16.0109,16.0698,15.9941,16.0277,170800.0
2011-10-19 15:30:00,19.05,19.1,19.0,19.08,459000.0,16.0277,16.0698,15.9857,16.053,459000.0
2011-10-20 09:30:00,18.86,18.9,18.78,18.81,245800.0,15.8679,15.9015,15.8006,15.8258,245800.0
2011-10-20 10:00:00,18.81,18.9,18.78,18.8,229900.0,15.8258,15.9015,15.8006,15.8174,229900.0
2011-10-20 10:30:00,18.81,18.81,18.7,18.7,191300.0,15.8258,15.8258,15.7333,15.7333,191300.0
2011-10-20 11:00:00,18.7,18.7,18.6,18.65,125100.0,15.7333,15.7333,15.6491,15.6912,125100.0
2011-10-20 11:30:00,18.67,18.7,18.6,18.61,102100.0,15.708,15.7333,15.6491,15.6575,102100.0
2011-10-20 12:00:00,18.61,18.63,18.54,18.58,208900.0,15.6575,15.6744,15.5987,15.6323,208900.0
2011-10-20 12:30:00,18.59,18.67,18.58,18.67,113700.0,15.6407,15.708,15.6323,15.708,113700.0
2011-10-20 13:00:00,18.67,18.76,18.65,18.73,144200.0,15.708,15.7838,15.6912,15.7585,144200.0
2011-10-20 13:30:00,18.74,18.76,18.67,18.71,78000.0,15.7669,15.7838,15.708,15.7417,78000.0
2011-10-20 14:00:00,18.72,18.72,18.65,18.72,40100.0,15.7501,15.7501,15.6912,15.7501,40100.0
2011-10-20 14:30:00,18.7,18.8,18.7,18.78,140700.0,15.7333,15.8174,15.7333,15.8006,140700.0
2011-10-20 15:00:00,18.77,18.78,18.69,18.72,152000.0,15.7922,15.8006,15.7249,15.7501,152000.0
2011-10-20 15:30:00,18.71,18.74,18.66,18.7,304600.0,15.7417,15.7669,15.6996,15.7333,304600.0
2011-10-21 09:30:00,18.87,18.93,18.83,18.91,720300.0,15.8763,15.9268,15.8426,15.91,720300.0
2011-10-21 10:00:00,18.91,18.99,18.91,18.98,175600.0,15.91,15.9773,15.91,15.9688,175600.0
2011-10-21 10:30:00,18.99,19.01,18.92,18.93,96900.0,15.9773,15.9941,15.9184,15.9268,96900.0
2011-10-21 11:00:00,18.94,18.94,18.89,18.94,253800.0,15.9352,15.9352,15.8931,15.9352,253800.0
2011-10-21 11:30:00,18.94,18.99,18.92,18.96,74100.0,15.9352,15.9773,15.9184,15.952,74100.0
2011-10-21 12:00:00,18.96,18.96,18.93,18.95,24300.0,15.952,15.952,15.9268,15.9436,24300.0
2011-10-21 12:30:00,18.95,18.95,18.92,18.92,22500.0,15.9436,15.9436,15.9184,15.9184,22500.0
2011-10-21 13:00:00,18.92,18.93,18.84,18.87,36100.0,15.9184,15.9268,15.8511,15.8763,36100.0
2011-10-21 13:30:00,18.87,18.87,18.83,18.87,66500.0,15.8763,15.8763,15.8426,15.8763,66500.0
2011-10-21 14:00:00,18.86,18.91,18.86,18.89,22100.0,15.8679,15.91,15.8679,15.8931,22100.0
2011-10-21 14:30:00,18.89,18.96,18.87,18.96,90800.0,15.8931,15.952,15.8763,15.952,90800.0
2011-10-21 15:00:00,18.96,18.99,18.91,18.91,97200.0,15.952,15.9773,15.91,15.91,97200.0
2011-10-21 15:30:00,18.9,18.99,18.89,18.98,375800.0,15.9015,15.9773,15.8931,15.9688,375800.0
2011-10-24 09:30:00,18.93,19.03,18.89,19.0,1117200.0,15.9268,16.0109,15.8931,15.9857,1117200.0
2011-10-24 10:00:00,19.01,19.12,19.0,19.11,240900.0,15.9941,16.0866,15.9857,16.0782,240900.0
2011-10-24 10:30:00,19.1,19.12,19.08,19.09,103400.0,16.0698,16.0866,16.053,16.0614,103400.0
2011-10-24 11:00:00,19.09,19.2,19.08,19.2,276600.0,16.0614,16.1539,16.053,16.1539,276600.0
2011-10-24 11:30:00,19.2,19.22,19.16,19.17,216800.0,16.1539,16.1708,16.1203,16.1287,216800.0
2011-10-24 12:00:00,19.17,19.21,19.17,19.21,22300.0,16.1287,16.1624,16.1287,16.1624,22300.0
2011-10-24 12:30:00,19.21,19.21,19.19,19.2,28400.0,16.1624,16.1624,16.1455,16.1539,28400.0
2011-10-24 13:00:00,19.19,19.22,19.19,19.21,43800.0,16.1455,16.1708,16.1455,16.1624,43800.0
2011-10-24 13:30:00,19.21,19.26,19.21,19.24,101100.0,16.1624,16.2044,16.1624,16.1876,101100.0
2011-10-24 14:00:00,19.24,19.25,19.18,19.21,77900.0,16.1876,16.196,16.1371,16.1624,77900.0
2011-10-24 14:30:00,19.22,19.24,19.22,19.24,22100.0,16.1708,16.1876,16.1708,16.1876,22100.0
2011-10-24 15:00:00,19.24,19.26,19.17,19.18,91500.0,16.1876,16.2044,16.1287,16.1371,91500.0
2011-10-24 15:30:00,19.19,19.27,19.16,19.26,136100.0,16.1455,16.2128,16.1203,16.2044,136100.0
2011-10-25 09:30:00,19.25,19.36,19.21,19.26,827000.0,16.196,16.2886,16.1624,16.2044,827000.0
2011-10-25 10:00:00,19.25,19.35,19.21,19.35,536500.0,16.196,16.2801,16.1624,16.2801,536500.0
2011-10-25 10:30:00,19.35,19.37,19.3,19.32,358100.0,16.2801,16.297,16.2381,16.2549,358100.0
2011-10-25 11:00:00,19.32,19.33,19.29,19.31,256300.0,16.2549,16.2633,16.2297,16.2465,256300.0
2011-10-25 11:30:00,19.31,19.34,19.3,19.33,126100.0,16.2465,16.2717,16.2381,16.2633,126100.0
2011-10-25 12:00:00,19.34,19.38,19.32,19.37,85400.0,16.2717,16.3054,16.2549,16.297,85400.0
2011-10-25 12:30:00,19.38,19.39,19.33,19.33,74700.0,16.3054,16.3138,16.2633,16.2633,74700.0
2011-10-25 13:00:00,19.33,19.38,19.33,19.34,92900.0,16.2633,16.3054,16.2633,16.2717,92900.0
2011-10-25 13:30:00,19.34,19.34,19.31,19.34,77700.0,16.2717,16.2717,16.2465,16.2717,77700.0
2011-10-25 14:00:00,19.34,19.34,19.3,19.32,262700.0,16.2717,16.2717,16.2381,16.2549,262700.0
2011-10-25 14:30:00,19.3,19.33,19.28,19.33,73300.0,16.2381,16.2633,16.2213,16.2633,73300.0
2011-10-25 15:00:00,19.33,19.36,19.26,19.28,91400.0,16.2633,16.2886,16.2044,16.2213,91400.0
2011-10-25 15:30:00,19.28,19.3,19.12,19.18,389500.0,16.2213,16.2381,16.0866,16.1371,389500.0
2011-10-26 09:30:00,19.5,19.55,19.4,19.41,320900.0,16.4064,16.4484,16.3222,16.3306,320900.0
2011-10-26 10:00:00,19.41,19.42,19.33,19.35,204800.0,16.3306,16.339,16.2633,16.2801,204800.0
2011-10-26 10:30:00,19.35,19.36,19.23,19.25,376100.0,16.2801,16.2886,16.1792,16.196,376100.0
2011-10-26 11:00:00,19.25,19.29,19.24,19.28,402200.0,16.196,16.2297,16.1876,16.2213,402200.0
2011-10-26 11:30:00,19.28,19.33,19.28,19.31,240700.0,16.2213,16.2633,16.2213,16.2465,240700.0
2011-10-26 12:00:00,19.3,19.32,19.26,19.29,191600.0,16.2381,16.2549,16.2044,16.2297,191600.0
2011-10-26 12:30:00,19.28,19.29,19.27,19.27,50900.0,16.2213,16.2297,16.2128,16.2128,50900.0
2011-10-26 13:00:00,19.27,19.27,19.23,19.25,112800.0,16.2128,16.2128,16.1792,16.196,112800.0
2011-10-26 13:30:00,19.25,19.35,19.25,19.34,404700.0,16.196,16.2801,16.196,16.2717,404700.0
2011-10-26 14:00:00,19.35,19.38,19.3,19.34,122300.0,16.2801,16.3054,16.2381,16.2717,122300.0
2011-10-26 14:30:00,19.33,19.38,19.3,19.32,116100.0,16.2633,16.3054,16.2381,16.2549,116100.0
2011-10-26 15:00:00,19.33,19.37,19.31,19.36,140900.0,16.2633,16.297,16.2465,16.2886,140900.0
2011-10-26 15:30:00,19.36,19.41,19.33,19.33,349100.0,16.2886,16.3306,16.2633,16.2633,349100.0
2011-10-27 09:30:00,20.02,20.19,20.02,20.09,502900.0,16.8439,16.9869,16.8439,16.9027,502900.0
2011-10-27 10:00:00,20.09,20.16,20.08,20.11,329000.0,16.9027,16.9616,16.8943,16.9196,329000.0
2011-10-27 10:30:00,20.12,20.2,20.1,20.17,291300.0,16.928,16.9953,16.9112,16.9701,291300.0
2011-10-27 11:00:00,20.17,20.23,20.16,20.23,340500.0,16.9701,17.0205,16.9616,17.0205,340500.0
2011-10-27 11:30:00,20.23,20.35,20.22,20.35,391100.0,17.0205,17.1215,17.0121,17.1215,391100.0
2011-10-27 12:00:00,20.35,20.43,20.35,20.43,308800.0,17.1215,17.1888,17.1215,17.1888,308800.0
2011-10-27 12:30:00,20.43,20.5,20.43,20.46,473900.0,17.1888,17.2477,17.1888,17.2141,473900.0
2011-10-27 13:00:00,20.46,20.52,20.46,20.51,164400.0,17.2141,17.2645,17.2141,17.2561,164400.0
2011-10-27 13:30:00,20.51,20.55,20.49,20.53,249300.0,17.2561,17.2898,17.2393,17.2729,249300.0
2011-10-27 14:00:00,20.54,20.66,20.52,20.65,517900.0,17.2814,17.3823,17.2645,17.3739,517900.0
2011-10-27 14:30:00,20.66,20.67,20.61,20.63,117200.0,17.3823,17.3907,17.3403,17.3571,117200.0
2011-10-27 15:00:00,20.63,20.72,20.63,20.64,268200.0,17.3571,17.4328,17.3571,17.3655,268200.0
2011-10-27 15:30:00,20.64,20.67,20.45,20.52,651800.0,17.3655,17.3907,17.2056,17.2645,651800.0
2011-10-28 09:30:00,20.23,20.41,20.18,20.4,629200.0,17.0205,17.172,16.9785,17.1636,629200.0
2011-10-28 10:00:00,20.4,20.44,20.37,20.42,405000.0,17.1636,17.1972,17.1383,17.1804,405000.0
2011-10-28 10:30:00,20.41,20.51,20.41,20.51,333000.0,17.172,17.2561,17.172,17.2561,333000.0
2011-10-28 11:00:00,20.51,20.55,20.5,20.54,265700.0,17.2561,17.2898,17.2477,17.2814,265700.0
2011-10-28 11:30:00,20.55,20.57,20.45,20.46,509200.0,17.2898,17.3066,17.2056,17.2141,509200.0
2011-10-28 12:00:00,20.45,20.49,20.44,20.45,111200.0,17.2056,17.2393,17.1972,17.2056,111200.0
2011-10-28 12:30:00,20.45,20.52,20.44,20.51,52400.0,17.2056,17.2645,17.1972,17.2561,52400.0
2011-10-28 13:00:00,20.51,20.57,20.5,20.57,77300.0,17.2561,17.3066,17.2477,17.3066,77300.0
2011-10-28 13:30:00,20.57,20.57,20.52,20.53,116600.0,17.3066,17.3066,17.2645,17.2729,116600.0
2011-10-28 14:00:00,20.53,20.55,20.51,20.52,187000.0,17.2729,17.2898,17.2561,17.2645,187000.0
2011-10-28 14:30:00,20.53,20.56,20.51,20.52,261600.0,17.2729,17.2982,17.2561,17.2645,261600.0
2011-10-28 15:00:00,20.53,20.55,20.52,20.53,97000.0,17.2729,17.2898,17.2645,17.2729,97000.0
2011-10-28 15:30:00,20.54,20.59,20.53,20.57,719300.0,17.2814,17.3234,17.2729,17.3066,719300.0
2011-10-31 09:30:00,20.17,20.22,20.05,20.05,244600.0,16.9701,17.0121,16.8691,16.8691,244600.0
2011-10-31 10:00:00,20.05,20.13,20.02,20.11,149800.0,16.8691,16.9364,16.8439,16.9196,149800.0
2011-10-31 10:30:00,20.1,20.15,20.1,20.12,124600.0,16.9112,16.9532,16.9112,16.928,124600.0
2011-10-31 11:00:00,20.12,20.14,20.07,20.07,99300.0,16.928,16.9448,16.8859,16.8859,99300.0
2011-10-31 11:30:00,20.08,20.12,20.07,20.07,99900.0,16.8943,16.928,16.8859,16.8859,99900.0
2011-10-31 12:00:00,20.07,20.13,20.06,20.08,131400.0,16.8859,16.9364,16.8775,16.8943,131400.0
2011-10-31 12:30:00,20.07,20.11,20.06,20.1,68600.0,16.8859,16.9196,16.8775,16.9112,68600.0
2011-10-31 13:00:00,20.1,20.15,20.1,20.13,53500.0,16.9112,16.9532,16.9112,16.9364,53500.0
2011-10-31 13:30:00,20.13,20.19,20.13,20.17,122100.0,16.9364,16.9869,16.9364,16.9701,122100.0
2011-10-31 14:00:00,20.16,20.17,20.13,20.14,61800.0,16.9616,16.9701,16.9364,16.9448,61800.0
2011-10-31 14:30:00,20.14,20.15,20.1,20.12,67900.0,16.9448,16.9532,16.9112,16.928,67900.0
2011-10-31 15:00:00,20.12,20.13,20.04,20.05,246800.0,16.928,16.9364,16.8607,16.8691,246800.0
2011-10-31 15:30:00,20.05,20.08,19.96,19.98,1255000.0,16.8691,16.8943,16.7934,16.8102,1255000.0
2011-11-01 09:30:00,19.54,19.54,19.35,19.41,757500.0,16.44,16.44,16.2801,16.3306,757500.0
2011-11-01 10:00:00,19.42,19.52,19.34,19.51,577800.0,16.339,16.4232,16.2717,16.4148,577800.0
2011-11-01 10:30:00,19.51,19.56,19.48,19.49,440600.0,16.4148,16.4568,16.3895,16.3979,440600.0
2011-11-01 11:00:00,19.49,19.55,19.47,19.52,430900.0,16.3979,16.4484,16.3811,16.4232,430900.0
2011-11-01 11:30:00,19.53,19.53,19.38,19.4,401300.0,16.4316,16.4316,16.3054,16.3222,401300.0
2011-11-01 12:00:00,19.4,19.49,19.39,19.47,429800.0,16.3222,16.3979,16.3138,16.3811,429800.0
2011-11-01 12:30:00,19.47,19.54,19.4,19.4,303000.0,16.3811,16.44,16.3222,16.3222,303000.0
2011-11-01 13:00:00,19.4,19.53,19.38,19.51,201900.0,16.3222,16.4316,16.3054,16.4148,201900.0
2011-11-01 13:30:00,19.52,19.6,19.48,19.51,153000.0,16.4232,16.4905,16.3895,16.4148,153000.0
2011-11-01 14:00:00,19.51,19.64,19.51,19.61,168600.0,16.4148,16.5241,16.4148,16.4989,168600.0
2011-11-01 14:30:00,19.61,19.61,19.5,19.52,156600.0,16.4989,16.4989,16.4064,16.4232,156600.0
2011-11-01 15:00:00,19.51,19.54,19.45,19.52,120100.0,16.4148,16.44,16.3643,16.4232,120100.0
2011-11-01 15:30:00,19.53,19.6,19.43,19.49,543700.0,16.4316,16.4905,16.3475,16.3979,543700.0
2011-11-02 09:30:00,19.84,19.92,19.78,19.8,272700.0,16.6924,16.7597,16.6419,16.6588,272700.0
2011-11-02 10:00:00,19.8,19.86,19.77,19.85,159400.0,16.6588,16.7092,16.6335,16.7008,159400.0
2011-11-02 10:30:00,19.86,19.95,19.83,19.92,89400.0,16.7092,16.785,16.684,16.7597,89400.0
2011-11-02 11:00:00,19.92,19.96,19.92,19.93,58300.0,16.7597,16.7934,16.7597,16.7681,58300.0
2011-11-02 11:30:00,19.94,19.95,19.91,19.92,78400.0,16.7765,16.785,16.7513,16.7597,78400.0
2011-11-02 12:00:00,19.92,19.93,19.87,19.91,87200.0,16.7597,16.7681,16.7177,16.7513,87200.0
2011-11-02 12:30:00,19.9,19.94,19.83,19.83,110600.0,16.7429,16.7765,16.684,16.684,110600.0
2011-11-02 13:00:00,19.83,19.84,19.74,19.78,116800.0,16.684,16.6924,16.6083,16.6419,116800.0
2011-11-02 13:30:00,19.77,19.84,19.77,19.79,29000.0,16.6335,16.6924,16.6335,16.6503,29000.0
2011-11-02 14:00:00,19.78,19.82,19.75,19.78,58900.0,16.6419,16.6756,16.6167,16.6419,58900.0
2011-11-02 14:30:00,19.77,19.89,19.76,19.87,74500.0,16.6335,16.7345,16.6251,16.7177,74500.0
2011-11-02 15:00:00,19.88,19.95,19.85,19.91,106600.0,16.7261,16.785,16.7008,16.7513,106600.0
2011-11-02 15:30:00,19.91,19.92,19.86,19.87,480900.0,16.7513,16.7597,16.7092,16.7177,480900.0
2011-11-03 09:30:00,20.0,20.09,19.96,19.99,235700.0,16.827,16.9027,16.7934,16.8186,235700.0
2011-11-03 10:00:00,19.97,20.02,19.87,19.98,233300.0,16.8018,16.8439,16.7177,16.8102,233300.0
2011-11-03 10:30:00,19.98,20.08,19.97,20.05,115200.0,16.8102,16.8943,16.8018,16.8691,115200.0
2011-11-03 11:00:00,20.03,20.07,19.99,20.04,54800.0,16.8523,16.8859,16.8186,16.8607,54800.0
2011-11-03 11:30:00,20.05,20.07,20.01,20.02,50800.0,16.8691,16.8859,16.8354,16.8439,50800.0
2011-11-03 12:00:00,20.02,20.05,20.02,20.05,30100.0,16.8439,16.8691,16.8439,16.8691,30100.0
2011-11-03 12:30:00,20.05,20.09,20.03,20.08,103900.0,16.8691,16.9027,16.8523,16.8943,103900.0
2011-11-03 13:00:00,20.08,20.12,20.06,20.11,90000.0,16.8943,16.928,16.8775,16.9196,90000.0
2011-11-03 13:30:00,20.1,20.15,20.09,20.11,18000.0,16.9112,16.9532,16.9027,16.9196,18000.0
2011-11-03 14:00:00,20.12,20.15,20.11,20.12,81600.0,16.928,16.9532,16.9196,16.928,81600.0
2011-11-03 14:30:00,20.11,20.13,20.09,20.1,28600.0,16.9196,16.9364,16.9027,16.9112,28600.0
2011-11-03 15:00:00,20.11,20.14,20.11,20.14,128100.0,16.9196,16.9448,16.9196,16.9448,128100.0
2011-11-03 15:30:00,20.14,20.18,20.11,20.18,316600.0,16.9448,16.9785,16.9196,16.9785,316600.0
2011-11-04 09:30:00,19.94,19.99,19.81,19.81,345100.0,16.7765,16.8186,16.6672,16.6672,345100.0
2011-11-04 10:00:00,19.81,19.81,19.7,19.71,736300.0,16.6672,16.6672,16.5746,16.583,736300.0
2011-11-04 10:30:00,19.71,19.73,19.63,19.72,354200.0,16.583,16.5999,16.5157,16.5914,354200.0
2011-11-04 11:00:00,19.73,19.77,19.69,19.74,99800.0,16.5999,16.6335,16.5662,16.6083,99800.0
2011-11-04 11:30:00,19.74,19.79,19.73,19.74,176100.0,16.6083,16.6503,16.5999,16.6083,176100.0
2011-11-04 12:00:00,19.75,19.76,19.72,19.75,223400.0,16.6167,16.6251,16.5914,16.6167,223400.0
2011-11-04 12:30:00,19.75,19.75,19.69,19.73,168400.0,16.6167,16.6167,16.5662,16.5999,168400.0
2011-11-04 13:00:00,19.73,19.77,19.72,19.76,88400.0,16.5999,16.6335,16.5914,16.6251,88400.0
2011-11-04 13:30:00,19.76,19.85,19.75,19.83,175400.0,16.6251,16.7008,16.6167,16.684,175400.0
2011-11-04 14:00:00,19.82,19.84,19.82,19.83,86900.0,16.6756,16.6924,16.6756,16.684,86900.0
2011-11-04 14:30:00,19.84,19.84,19.76,19.76,316300.0,16.6924,16.6924,16.6251,16.6251,316300.0
2011-11-04 15:00:00,19.76,19.77,19.72,19.76,112100.0,16.6251,16.6335,16.5914,16.6251,112100.0
2011-11-04 15:30:00,19.76,19.84,19.75,19.84,261000.0,16.6251,16.6924,16.6167,16.6924,261000.0
2011-11-07 09:30:00,19.87,20.03,19.83,20.01,246100.0,16.7177,16.8523,16.684,16.8354,246100.0
2011-11-07 10:00:00,20.01,20.01,19.92,19.92,57700.0,16.8354,16.8354,16.7597,16.7597,57700.0
2011-11-07 10:30:00,19.92,19.92,19.83,19.84,31900.0,16.7597,16.7597,16.684,16.6924,31900.0
2011-11-07 11:00:00,19.84,19.9,19.83,19.84,35600.0,16.6924,16.7429,16.684,16.6924,35600.0
2011-11-07 11:30:00,19.84,19.89,19.84,19.87,118600.0,16.6924,16.7345,16.6924,16.7177,118600.0
2011-11-07 12:00:00,19.87,19.89,19.82,19.82,19500.0,16.7177,16.7345,16.6756,16.6756,19500.0
2011-11-07 12:30:00,19.81,19.82,19.8,19.82,18200.0,16.6672,16.6756,16.6588,16.6756,18200.0
2011-11-07 13:00:00,19.82,19.88,19.81,19.88,10900.0,16.6756,16.7261,16.6672,16.7261,10900.0
2011-11-07 13:30:00,19.88,19.96,19.87,19.93,36900.0,16.7261,16.7934,16.7177,16.7681,36900.0
2011-11-07 14:00:00,19.94,20.0,19.93,19.97,166400.0,16.7765,16.827,16.7681,16.8018,166400.0
2011-11-07 14:30:00,19.96,20.01,19.96,20.0,122600.0,16.7934,16.8354,16.7934,16.827,122600.0
2011-11-07 15:00:00,20.01,20.03,19.97,19.97,46900.0,16.8354,16.8523,16.8018,16.8018,46900.0
2011-11-07 15:30:00,19.98,20.02,19.97,19.99,201600.0,16.8102,16.8439,16.8018,16.8186,201600.0
2011-11-08 09:30:00,19.93,20.0,19.89,19.96,382900.0,16.7681,16.827,16.7345,16.7934,382900.0
2011-11-08 10:00:00,19.97,19.97,19.86,19.87,368300.0,16.8018,16.8018,16.7092,16.7177,368300.0
2011-11-08 10:30:00,19.86,19.92,19.85,19.88,66700.0,16.7092,16.7597,16.7008,16.7261,66700.0
2011-11-08 11:00:00,19.87,19.9,19.78,19.83,75100.0,16.7177,16.7429,16.6419,16.684,75100.0
2011-11-08 11:30:00,19.84,19.87,19.8,19.84,120700.0,16.6924,16.7177,16.6588,16.6924,120700.0
2011-11-08 12:00:00,19.84,19.9,19.83,19.87,62600.0,16.6924,16.7429,16.684,16.7177,62600.0
2011-11-08 12:30:00,19.88,19.89,19.86,19.87,20900.0,16.7261,16.7345,16.7092,16.7177,20900.0
2011-11-08 13:00:00,19.87,19.91,19.85,19.91,50100.0,16.7177,16.7513,16.7008,16.7513,50100.0
2011-11-08 13:30:00,19.91,20.01,19.88,19.98,97300.0,16.7513,16.8354,16.7261,16.8102,97300.0
2011-11-08 14:00:00,19.98,20.04,19.96,20.03,111300.0,16.8102,16.8607,16.7934,16.8523,111300.0
2011-11-08 14:30:00,20.04,20.05,20.02,20.05,63300.0,16.8607,16.8691,16.8439,16.8691,63300.0
2011-11-08 15:00:00,20.01,20.04,20.0,20.04,82600.0,16.8354,16.8607,16.827,16.8607,82600.0
2011-11-08 15:30:00,20.04,20.09,20.04,20.06,226300.0,16.8607,16.9027,16.8607,16.8775,226300.0
2011-11-09 09:30:00,19.25,19.26,19.18,19.19,242100.0,16.196,16.2044,16.1371,16.1455,242100.0
2011-11-09 10:00:00,19.19,19.27,19.19,19.22,241000.0,16.1455,16.2128,16.1455,16.1708,241000.0
2011-11-09 10:30:00,19.21,19.25,19.16,19.21,274200.0,16.1624,16.196,16.1203,16.1624,274200.0
2011-11-09 11:00:00,19.2,19.28,19.19,19.26,273300.0,16.1539,16.2213,16.1455,16.2044,273300.0
2011-11-09 11:30:00,19.25,19.26,19.22,19.26,178800.0,16.196,16.2044,16.1708,16.2044,178800.0
2011-11-09 12:00:00,19.26,19.26,19.17,19.17,172700.0,16.2044,16.2044,16.1287,16.1287,172700.0
2011-11-09 12:30:00,19.17,19.2,19.17,19.19,23100.0,16.1287,16.1539,16.1287,16.1455,23100.0
2011-11-09 13:00:00,19.19,19.21,19.12,19.12,106000.0,16.1455,16.1624,16.0866,16.0866,106000.0
2011-11-09 13:30:00,19.12,19.13,18.95,19.01,362000.0,16.0866,16.0951,15.9436,15.9941,362000.0
2011-11-09 14:00:00,19.0,19.01,18.86,18.89,324200.0,15.9857,15.9941,15.8679,15.8931,324200.0
2011-11-09 14:30:00,18.89,18.94,18.87,18.91,155300.0,15.8931,15.9352,15.8763,15.91,155300.0
2011-11-09 15:00:00,18.91,18.97,18.9,18.94,193400.0,15.91,15.9604,15.9015,15.9352,193400.0
2011-11-09 15:30:00,18.94,18.94,18.8,18.89,718700.0,15.9352,15.9352,15.8174,15.8931,718700.0
2011-11-10 09:30:00,19.03,19.09,18.88,18.89,644900.0,16.0109,16.0614,15.8847,15.8931,644900.0
2011-11-10 10:00:00,18.88,18.95,18.85,18.89,324000.0,15.8847,15.9436,15.8595,15.8931,324000.0
2011-11-10 10:30:00,18.88,18.89,18.81,18.85,183600.0,15.8847,15.8931,15.8258,15.8595,183600.0
2011-11-10 11:00:00,18.85,18.87,18.82,18.82,71400.0,15.8595,15.8763,15.8342,15.8342,71400.0
2011-11-10 11:30:00,18.81,18.89,18.8,18.88,87000.0,15.8258,15.8931,15.8174,15.8847,87000.0
2011-11-10 12:00:00,18.88,18.9,18.84,18.84,38700.0,15.8847,15.9015,15.8511,15.8511,38700.0
2011-11-10 12:30:00,18.83,18.9,18.8,18.9,122400.0,15.8426,15.9015,15.8174,15.9015,122400.0
2011-11-10 13:00:00,18.9,18.95,18.87,18.87,133300.0,15.9015,15.9436,15.8763,15.8763,133300.0
2011-11-10 13:30:00,18.87,18.9,18.86,18.9,171500.0,15.8763,15.9015,15.8679,15.9015,171500.0
2011-11-10 14:00:00,18.9,18.9,18.84,18.85,164000.0,15.9015,15.9015,15.8511,15.8595,164000.0
2011-11-10 14:30:00,18.85,18.88,18.82,18.82,97400.0,15.8595,15.8847,15.8342,15.8342,97400.0
2011-11-10 15:00:00,18.82,18.9,18.81,18.87,153500.0,15.8342,15.9015,15.8258,15.8763,153500.0
2011-11-10 15:30:00,18.88,18.88,18.82,18.83,554300.0,15.8847,15.8847,15.8342,15.8426,554300.0
2011-11-11 09:30:00,19.05,19.17,19.05,19.16,154400.0,16.0277,16.1287,16.0277,16.1203,154400.0
2011-11-11 10:00:00,19.16,19.2,19.16,19.17,172600.0,16.1203,16.1539,16.1203,16.1287,172600.0
2011-11-11 10:30:00,19.18,19.27,19.18,19.23,220400.0,16.1371,16.2128,16.1371,16.1792,220400.0
2011-11-11 11:00:00,19.23,19.26,19.22,19.22,287400.0,16.1792,16.2044,16.1708,16.1708,287400.0
2011-11-11 11:30:00,19.22,19.24,19.2,19.23,50300.0,16.1708,16.1876,16.1539,16.1792,50300.0
2011-11-11 12:00:00,19.23,19.24,19.21,19.23,46800.0,16.1792,16.1876,16.1624,16.1792,46800.0
2011-11-11 12:30:00,19.23,19.25,19.21,19.25,66900.0,16.1792,16.196,16.1624,16.196,66900.0
2011-11-11 13:00:00,19.24,19.27,19.24,19.24,32500.0,16.1876,16.2128,16.1876,16.1876,32500.0
2011-11-11 13:30:00,19.24,19.24,19.21,19.21,15600.0,16.1876,16.1876,16.1624,16.1624,15600.0
2011-11-11 14:00:00,19.21,19.23,19.19,19.2,23200.0,16.1624,16.1792,16.1455,16.1539,23200.0
2011-11-11 14:30:00,19.2,19.22,19.17,19.17,69300.0,16.1539,16.1708,16.1287,16.1287,69300.0
2011-11-11 15:00:00,19.17,19.19,19.14,19.17,49200.0,16.1287,16.1455,16.1035,16.1287,49200.0
2011-11-11 15:30:00,19.18,19.22,19.15,19.22,131000.0,16.1371,16.1708,16.1119,16.1708,131000.0
2011-11-14 09:30:00,18.75,18.75,18.63,18.64,356000.0,15.7753,15.7753,15.6744,15.6828,356000.0
2011-11-14 10:00:00,18.63,18.68,18.61,18.66,194300.0,15.6744,15.7164,15.6575,15.6996,194300.0
2011-11-14 10:30:00,18.65,18.66,18.59,18.66,350200.0,15.6912,15.6996,15.6407,15.6996,350200.0
2011-11-14 11:00:00,18.66,18.69,18.64,18.65,91100.0,15.6996,15.7249,15.6828,15.6912,91100.0
2011-11-14 11:30:00,18.65,18.67,18.62,18.63,160800.0,15.6912,15.708,15.666,15.6744,160800.0
2011-11-14 12:00:00,18.63,18.64,18.57,18.57,104900.0,15.6744,15.6828,15.6239,15.6239,104900.0
2011-11-14 12:30:00,18.57,18.58,18.55,18.55,88400.0,15.6239,15.6323,15.6071,15.6071,88400.0
2011-11-14 13:00:00,18.55,18.58,18.55,18.57,73700.0,15.6071,15.6323,15.6071,15.6239,73700.0
2011-11-14 13:30:00,18.57,18.59,18.55,18.55,174900.0,15.6239,15.6407,15.6071,15.6071,174900.0
2011-11-14 14:00:00,18.56,18.57,18.53,18.53,64200.0,15.6155,15.6239,15.5902,15.5902,64200.0
2011-11-14 14:30:00,18.54,18.54,18.5,18.51,133800.0,15.5987,15.5987,15.565,15.5734,133800.0
2011-11-14 15:00:00,18.5,18.54,18.5,18.53,188700.0,15.565,15.5987,15.565,15.5902,188700.0
2011-11-14 15:30:00,18.53,18.63,18.53,18.63,654300.0,15.5902,15.6744,15.5902,15.6744,654300.0
2011-11-15 09:30:00,18.26,18.37,18.21,18.35,543000.0,15.3631,15.4556,15.321,15.4388,543000.0
2011-11-15 10:00:00,18.34,18.35,18.28,18.29,231800.0,15.4304,15.4388,15.3799,15.3883,231800.0
2011-11-15 10:30:00,18.3,18.32,18.27,18.27,122800.0,15.3967,15.4136,15.3715,15.3715,122800.0
2011-11-15 11:00:00,18.27,18.31,18.22,18.25,211700.0,15.3715,15.4051,15.3294,15.3547,211700.0
2011-11-15 11:30:00,18.25,18.25,18.2,18.24,114400.0,15.3547,15.3547,15.3126,15.3462,114400.0
2011-11-15 12:00:00,18.24,18.27,18.22,18.26,122700.0,15.3462,15.3715,15.3294,15.3631,122700.0
2011-11-15 12:30:00,18.27,18.3,18.24,18.29,266400.0,15.3715,15.3967,15.3462,15.3883,266400.0
2011-11-15 13:00:00,18.29,18.33,18.29,18.32,73000.0,15.3883,15.422,15.3883,15.4136,73000.0
2011-11-15 13:30:00,18.32,18.39,18.32,18.38,210200.0,15.4136,15.4725,15.4136,15.464,210200.0
2011-11-15 14:00:00,18.37,18.41,18.36,18.38,71500.0,15.4556,15.4893,15.4472,15.464,71500.0
2011-11-15 14:30:00,18.38,18.42,18.38,18.41,68800.0,15.464,15.4977,15.464,15.4893,68800.0
2011-11-15 15:00:00,18.41,18.45,18.41,18.45,87800.0,15.4893,15.5229,15.4893,15.5229,87800.0
2011-11-15 15:30:00,18.45,18.45,18.38,18.39,551600.0,15.5229,15.5229,15.464,15.4725,551600.0
2011-11-16 09:30:00,18.18,18.24,18.14,18.16,569400.0,15.2958,15.3462,15.2621,15.2789,569400.0
2011-11-16 10:00:00,18.16,18.19,18.1,18.1,282400.0,15.2789,15.3042,15.2285,15.2285,282400.0
2011-11-16 10:30:00,18.11,18.18,18.09,18.16,194000.0,15.2369,15.2958,15.22,15.2789,194000.0
2011-11-16 11:00:00,18.16,18.2,18.16,18.19,150000.0,15.2789,15.3126,15.2789,15.3042,150000.0
2011-11-16 11:30:00,18.18,18.19,18.14,18.14,158800.0,15.2958,15.3042,15.2621,15.2621,158800.0
2011-11-16 12:00:00,18.14,18.15,18.12,18.13,103500.0,15.2621,15.2705,15.2453,15.2537,103500.0
2011-11-16 12:30:00,18.12,18.19,18.12,18.17,168500.0,15.2453,15.3042,15.2453,15.2874,168500.0
2011-11-16 13:00:00,18.17,18.19,18.14,18.19,77300.0,15.2874,15.3042,15.2621,15.3042,77300.0
2011-11-16 13:30:00,18.18,18.22,18.17,18.2,113600.0,15.2958,15.3294,15.2874,15.3126,113600.0
2011-11-16 14:00:00,18.19,18.22,18.16,18.2,161100.0,15.3042,15.3294,15.2789,15.3126,161100.0
2011-11-16 14:30:00,18.2,18.21,18.11,18.14,146800.0,15.3126,15.321,15.2369,15.2621,146800.0
2011-11-16 15:00:00,18.13,18.15,18.02,18.02,246200.0,15.2537,15.2705,15.1612,15.1612,246200.0
2011-11-16 15:30:00,18.02,18.03,17.92,17.93,768100.0,15.1612,15.1696,15.077,15.0854,768100.0
2011-11-17 09:30:00,17.66,17.77,17.62,17.68,354600.0,14.8583,14.9508,14.8246,14.8751,354600.0
2011-11-17 10:00:00,17.66,17.76,17.65,17.76,713200.0,14.8583,14.9424,14.8499,14.9424,713200.0
2011-11-17 10:30:00,17.76,17.84,17.74,17.78,1366100.0,14.9424,15.0097,14.9256,14.9592,1366100.0
2011-11-17 11:00:00,17.77,17.79,17.69,17.73,180000.0,14.9508,14.9676,14.8835,14.9172,180000.0
2011-11-17 11:30:00,17.74,17.78,17.71,17.71,254000.0,14.9256,14.9592,14.9003,14.9003,254000.0
2011-11-17 12:00:00,17.72,17.72,17.65,17.65,89900.0,14.9087,14.9087,14.8499,14.8499,89900.0
2011-11-17 12:30:00,17.65,17.65,17.47,17.54,456600.0,14.8499,14.8499,14.6984,14.7573,456600.0
2011-11-17 13:00:00,17.53,17.53,17.46,17.48,128600.0,14.7489,14.7489,14.69,14.7068,128600.0
2011-11-17 13:30:00,17.48,17.49,17.41,17.48,106600.0,14.7068,14.7152,14.6479,14.7068,106600.0
2011-11-17 14:00:00,17.47,17.47,17.4,17.44,74500.0,14.6984,14.6984,14.6395,14.6732,74500.0
2011-11-17 14:30:00,17.43,17.46,17.39,17.43,109500.0,14.6648,14.69,14.6311,14.6648,109500.0
2011-11-17 15:00:00,17.43,17.45,17.38,17.38,315900.0,14.6648,14.6816,14.6227,14.6227,315900.0
2011-11-17 15:30:00,17.38,17.39,17.32,17.38,754000.0,14.6227,14.6311,14.5722,14.6227,754000.0
2011-11-18 09:30:00,17.47,17.5,17.36,17.4,354100.0,14.6984,14.7236,14.6059,14.6395,354100.0
2011-11-18 10:00:00,17.4,17.4,17.31,17.34,295900.0,14.6395,14.6395,14.5638,14.589,295900.0
2011-11-18 10:30:00,17.34,17.47,17.34,17.45,246400.0,14.589,14.6984,14.589,14.6816,246400.0
2011-11-18 11:00:00,17.46,17.46,17.4,17.44,216900.0,14.69,14.69,14.6395,14.6732,216900.0
2011-11-18 11:30:00,17.44,17.45,17.37,17.38,205000.0,14.6732,14.6816,14.6143,14.6227,205000.0
2011-11-18 12:00:00,17.38,17.39,17.31,17.35,138500.0,14.6227,14.6311,14.5638,14.5974,138500.0
2011-11-18 12:30:00,17.34,17.37,17.32,17.33,141500.0,14.589,14.6143,14.5722,14.5806,141500.0
2011-11-18 13:00:00,17.33,17.37,17.31,17.36,54500.0,14.5806,14.6143,14.5638,14.6059,54500.0
2011-11-18 13:30:00,17.36,17.38,17.34,17.34,76900.0,14.6059,14.6227,14.589,14.589,76900.0
2011-11-18 14:00:00,17.34,17.4,17.32,17.35,107800.0,14.589,14.6395,14.5722,14.5974,107800.0
2011-11-18 14:30:00,17.35,17.38,17.32,17.32,106900.0,14.5974,14.6227,14.5722,14.5722,106900.0
2011-11-18 15:00:00,17.34,17.35,17.31,17.32,84400.0,14.589,14.5974,14.5638,14.5722,84400.0
2011-11-18 15:30:00,17.31,17.34,17.27,17.29,601600.0,14.5638,14.589,14.5301,14.547,601600.0
2011-11-21 09:30:00,16.77,16.81,16.54,16.57,1539800.0,14.1095,14.1431,13.916,13.9412,1539800.0
2011-11-21 10:00:00,16.57,16.6,16.55,16.55,207300.0,13.9412,13.9664,13.9244,13.9244,207300.0
2011-11-21 10:30:00,16.56,16.56,16.46,16.47,515800.0,13.9328,13.9328,13.8486,13.8571,515800.0
2011-11-21 11:00:00,16.47,16.51,16.44,16.49,214500.0,13.8571,13.8907,13.8318,13.8739,214500.0
2011-11-21 11:30:00,16.49,16.51,16.46,16.5,227100.0,13.8739,13.8907,13.8486,13.8823,227100.0
2011-11-21 12:00:00,16.51,16.51,16.48,16.49,203900.0,13.8907,13.8907,13.8655,13.8739,203900.0
2011-11-21 12:30:00,16.48,16.5,16.47,16.49,263500.0,13.8655,13.8823,13.8571,13.8739,263500.0
2011-11-21 13:00:00,16.49,16.52,16.46,16.48,266000.0,13.8739,13.8991,13.8486,13.8655,266000.0
2011-11-21 13:30:00,16.47,16.48,16.44,16.44,98900.0,13.8571,13.8655,13.8318,13.8318,98900.0
2011-11-21 14:00:00,16.44,16.52,16.44,16.51,194600.0,13.8318,13.8991,13.8318,13.8907,194600.0
2011-11-21 14:30:00,16.5,16.56,16.5,16.53,101700.0,13.8823,13.9328,13.8823,13.9075,101700.0
2011-11-21 15:00:00,16.52,16.56,16.48,16.56,418100.0,13.8991,13.9328,13.8655,13.9328,418100.0
2011-11-21 15:30:00,16.56,16.59,16.52,16.54,540500.0,13.9328,13.958,13.8991,13.916,540500.0
2011-11-22 09:30:00,16.69,16.73,16.62,16.67,442500.0,14.0422,14.0758,13.9833,14.0253,442500.0
2011-11-22 10:00:00,16.68,16.7,16.64,16.68,250700.0,14.0337,14.0506,14.0001,14.0337,250700.0
2011-11-22 10:30:00,16.68,16.68,16.56,16.59,260400.0,14.0337,14.0337,13.9328,13.958,260400.0
2011-11-22 11:00:00,16.59,16.61,16.56,16.57,64700.0,13.958,13.9748,13.9328,13.9412,64700.0
2011-11-22 11:30:00,16.57,16.59,16.53,16.58,79200.0,13.9412,13.958,13.9075,13.9496,79200.0
2011-11-22 12:00:00,16.59,16.72,16.59,16.68,427600.0,13.958,14.0674,13.958,14.0337,427600.0
2011-11-22 12:30:00,16.67,16.73,16.66,16.73,218100.0,14.0253,14.0758,14.0169,14.0758,218100.0
2011-11-22 13:00:00,16.73,16.77,16.67,16.72,246900.0,14.0758,14.1095,14.0253,14.0674,246900.0
2011-11-22 13:30:00,16.72,16.75,16.67,16.67,196500.0,14.0674,14.0926,14.0253,14.0253,196500.0
2011-11-22 14:00:00,16.67,16.72,16.65,16.67,170500.0,14.0253,14.0674,14.0085,14.0253,170500.0
2011-11-22 14:30:00,16.68,16.7,16.63,16.68,251200.0,14.0337,14.0506,13.9917,14.0337,251200.0
2011-11-22 15:00:00,16.68,16.69,16.63,16.66,150600.0,14.0337,14.0422,13.9917,14.0169,150600.0
2011-11-22 15:30:00,16.67,16.69,16.65,16.65,429500.0,14.0253,14.0422,14.0085,14.0085,429500.0
2011-11-23 09:30:00,16.44,16.44,16.29,16.29,409700.0,13.8318,13.8318,13.7056,13.7056,409700.0
2011-11-23 10:00:00,16.29,16.34,16.27,16.31,893200.0,13.7056,13.7477,13.6888,13.7224,893200.0
2011-11-23 10:30:00,16.31,16.33,16.28,16.32,231600.0,13.7224,13.7393,13.6972,13.7309,231600.0
2011-11-23 11:00:00,16.32,16.32,16.27,16.27,229100.0,13.7309,13.7309,13.6888,13.6888,229100.0
2011-11-23 11:30:00,16.27,16.28,16.24,16.26,185800.0,13.6888,13.6972,13.6635,13.6804,185800.0
2011-11-23 12:00:00,16.26,16.3,16.26,16.27,57800.0,13.6804,13.714,13.6804,13.6888,57800.0
2011-11-23 12:30:00,16.26,16.31,16.24,16.31,54100.0,13.6804,13.7224,13.6635,13.7224,54100.0
2011-11-23 13:00:00,16.3,16.31,16.27,16.3,56500.0,13.714,13.7224,13.6888,13.714,56500.0
2011-11-23 13:30:00,16.3,16.31,16.25,16.25,32500.0,13.714,13.7224,13.672,13.672,32500.0
2011-11-23 14:00:00,16.25,16.28,16.23,16.24,58500.0,13.672,13.6972,13.6551,13.6635,58500.0
2011-11-23 14:30:00,16.25,16.29,16.23,16.27,184700.0,13.672,13.7056,13.6551,13.6888,184700.0
2011-11-23 15:00:00,16.27,16.34,16.27,16.29,226600.0,13.6888,13.7477,13.6888,13.7056,226600.0
2011-11-23 15:30:00,16.3,16.39,16.28,16.28,550200.0,13.714,13.7897,13.6972,13.6972,550200.0
2011-11-25 09:30:00,16.46,16.63,16.46,16.61,219300.0,13.8486,13.9917,13.8486,13.9748,219300.0
2011-11-25 10:00:00,16.6,16.67,16.6,16.6,258300.0,13.9664,14.0253,13.9664,13.9664,258300.0
2011-11-25 10:30:00,16.6,16.65,16.59,16.61,137000.0,13.9664,14.0085,13.958,13.9748,137000.0
2011-11-25 11:00:00,16.62,16.63,16.6,16.61,44900.0,13.9833,13.9917,13.9664,13.9748,44900.0
2011-11-25 11:30:00,16.6,16.62,16.53,16.55,67400.0,13.9664,13.9833,13.9075,13.9244,67400.0
2011-11-25 12:00:00,16.54,16.56,16.51,16.55,86200.0,13.916,13.9328,13.8907,13.9244,86200.0
2011-11-25 12:30:00,16.55,16.55,16.45,16.48,461700.0,13.9244,13.9244,13.8402,13.8655,461700.0
2011-11-28 09:30:00,17.14,17.27,17.12,17.24,569300.0,14.4208,14.5301,14.4039,14.5049,569300.0
2011-11-28 10:00:00,17.23,17.25,17.21,17.23,113000.0,14.4965,14.5133,14.4797,14.4965,113000.0
2011-11-28 10:30:00,17.23,17.25,17.23,17.25,137300.0,14.4965,14.5133,14.4965,14.5133,137300.0
2011-11-28 11:00:00,17.24,17.26,17.22,17.24,133500.0,14.5049,14.5217,14.4881,14.5049,133500.0
2011-11-28 11:30:00,17.24,17.25,17.19,17.2,178900.0,14.5049,14.5133,14.4628,14.4712,178900.0
2011-11-28 12:00:00,17.19,17.2,17.16,17.16,57100.0,14.4628,14.4712,14.4376,14.4376,57100.0
2011-11-28 12:30:00,17.17,17.18,17.15,17.16,102300.0,14.446,14.4544,14.4292,14.4376,102300.0
2011-11-28 13:00:00,17.15,17.2,17.14,17.2,103400.0,14.4292,14.4712,14.4208,14.4712,103400.0
2011-11-28 13:30:00,17.2,17.21,17.15,17.16,69600.0,14.4712,14.4797,14.4292,14.4376,69600.0
2011-11-28 14:00:00,17.15,17.19,17.14,17.15,78600.0,14.4292,14.4628,14.4208,14.4292,78600.0
2011-11-28 14:30:00,17.15,17.17,17.12,17.13,78300.0,14.4292,14.446,14.4039,14.4123,78300.0
2011-11-28 15:00:00,17.13,17.15,17.07,17.09,86600.0,14.4123,14.4292,14.3619,14.3787,86600.0
2011-11-28 15:30:00,17.09,17.2,17.09,17.18,521200.0,14.3787,14.4712,14.3787,14.4544,521200.0
2011-11-29 09:30:00,16.82,16.92,16.82,16.91,552600.0,14.1515,14.2357,14.1515,14.2273,552600.0
2011-11-29 10:00:00,16.91,17.01,16.91,17.0,297600.0,14.2273,14.3114,14.2273,14.303,297600.0
2011-11-29 10:30:00,16.99,16.99,16.9,16.91,164400.0,14.2946,14.2946,14.2188,14.2273,164400.0
2011-11-29 11:00:00,16.9,16.93,16.85,16.9,432400.0,14.2188,14.2441,14.1768,14.2188,432400.0
2011-11-29 11:30:00,16.9,16.98,16.89,16.91,217700.0,14.2188,14.2861,14.2104,14.2273,217700.0
2011-11-29 12:00:00,16.92,16.95,16.92,16.93,23700.0,14.2357,14.2609,14.2357,14.2441,23700.0
2011-11-29 12:30:00,16.93,16.93,16.88,16.91,50000.0,14.2441,14.2441,14.202,14.2273,50000.0
2011-11-29 13:00:00,16.89,16.92,16.87,16.9,47700.0,14.2104,14.2357,14.1936,14.2188,47700.0
2011-11-29 13:30:00,16.9,16.91,16.83,16.84,67600.0,14.2188,14.2273,14.1599,14.1684,67600.0
2011-11-29 14:00:00,16.83,16.86,16.82,16.86,83000.0,14.1599,14.1852,14.1515,14.1852,83000.0
2011-11-29 14:30:00,16.86,16.89,16.83,16.85,61500.0,14.1852,14.2104,14.1599,14.1768,61500.0
2011-11-29 15:00:00,16.85,16.89,16.83,16.86,65100.0,14.1768,14.2104,14.1599,14.1852,65100.0
2011-11-29 15:30:00,16.86,16.88,16.81,16.82,302800.0,14.1852,14.202,14.1431,14.1515,302800.0
2011-11-30 09:30:00,17.29,17.38,17.23,17.37,911600.0,14.547,14.6227,14.4965,14.6143,911600.0
2011-11-30 10:00:00,17.37,17.43,17.37,17.43,583800.0,14.6143,14.6648,14.6143,14.6648,583800.0
2011-11-30 10:30:00,17.43,17.48,17.43,17.45,570300.0,14.6648,14.7068,14.6648,14.6816,570300.0
2011-11-30 11:00:00,17.45,17.45,17.38,17.41,370800.0,14.6816,14.6816,14.6227,14.6479,370800.0
2011-11-30 11:30:00,17.41,17.45,17.41,17.44,117800.0,14.6479,14.6816,14.6479,14.6732,117800.0
2011-11-30 12:00:00,17.45,17.45,17.42,17.45,76200.0,14.6816,14.6816,14.6563,14.6816,76200.0
2011-11-30 12:30:00,17.45,17.46,17.44,17.45,38200.0,14.6816,14.69,14.6732,14.6816,38200.0
2011-11-30 13:00:00,17.45,17.48,17.42,17.42,116600.0,14.6816,14.7068,14.6563,14.6563,116600.0
2011-11-30 13:30:00,17.42,17.46,17.41,17.43,68900.0,14.6563,14.69,14.6479,14.6648,68900.0
2011-11-30 14:00:00,17.43,17.45,17.37,17.38,292100.0,14.6648,14.6816,14.6143,14.6227,292100.0
2011-11-30 14:30:00,17.39,17.39,17.32,17.37,439400.0,14.6311,14.6311,14.5722,14.6143,439400.0
2011-11-30 15:00:00,17.37,17.43,17.37,17.43,87000.0,14.6143,14.6648,14.6143,14.6648,87000.0
2011-11-30 15:30:00,17.43,17.59,17.42,17.57,1276900.0,14.6648,14.7994,14.6563,14.7825,1276900.0
2011-12-01 09:30:00,17.48,17.58,17.42,17.58,279400.0,14.7068,14.791,14.6563,14.791,279400.0
2011-12-01 10:00:00,17.58,17.63,17.55,17.6,349000.0,14.791,14.833,14.7657,14.8078,349000.0
2011-12-01 10:30:00,17.61,17.61,17.53,17.53,226700.0,14.8162,14.8162,14.7489,14.7489,226700.0
2011-12-01 11:00:00,17.54,17.55,17.48,17.48,114300.0,14.7573,14.7657,14.7068,14.7068,114300.0
2011-12-01 11:30:00,17.48,17.52,17.46,17.52,148700.0,14.7068,14.7405,14.69,14.7405,148700.0
2011-12-01 12:00:00,17.52,17.52,17.49,17.52,112500.0,14.7405,14.7405,14.7152,14.7405,112500.0
2011-12-01 12:30:00,17.52,17.54,17.45,17.46,117600.0,14.7405,14.7573,14.6816,14.69,117600.0
2011-12-01 13:00:00,17.47,17.52,17.46,17.52,127600.0,14.6984,14.7405,14.69,14.7405,127600.0
2011-12-01 13:30:00,17.52,17.59,17.52,17.57,33300.0,14.7405,14.7994,14.7405,14.7825,33300.0
2011-12-01 14:00:00,17.57,17.58,17.55,17.56,80700.0,14.7825,14.791,14.7657,14.7741,80700.0
2011-12-01 14:30:00,17.57,17.57,17.55,17.56,15300.0,14.7825,14.7825,14.7657,14.7741,15300.0
2011-12-01 15:00:00,17.55,17.59,17.52,17.58,220700.0,14.7657,14.7994,14.7405,14.791,220700.0
2011-12-01 15:30:00,17.59,17.59,17.52,17.55,398200.0,14.7994,14.7994,14.7405,14.7657,398200.0
2011-12-02 09:30:00,17.93,18.03,17.92,18.02,259700.0,15.0854,15.1696,15.077,15.1612,259700.0
2011-12-02 10:00:00,18.02,18.11,18.01,18.1,999700.0,15.1612,15.2369,15.1527,15.2285,999700.0
2011-12-02 10:30:00,18.11,18.11,18.06,18.08,201200.0,15.2369,15.2369,15.1948,15.2116,201200.0
2011-12-02 11:00:00,18.09,18.09,18.01,18.07,479400.0,15.22,15.22,15.1527,15.2032,479400.0
2011-12-02 11:30:00,18.08,18.09,17.93,17.98,517000.0,15.2116,15.22,15.0854,15.1275,517000.0
2011-12-02 12:00:00,17.99,18.03,17.97,18.01,113300.0,15.1359,15.1696,15.1191,15.1527,113300.0
2011-12-02 12:30:00,18.0,18.05,18.0,18.04,47900.0,15.1443,15.1864,15.1443,15.178,47900.0
2011-12-02 13:00:00,18.04,18.04,17.97,17.99,62700.0,15.178,15.178,15.1191,15.1359,62700.0
2011-12-02 13:30:00,17.99,18.01,17.97,17.98,47900.0,15.1359,15.1527,15.1191,15.1275,47900.0
2011-12-02 14:00:00,17.98,18.0,17.95,17.99,28600.0,15.1275,15.1443,15.1023,15.1359,28600.0
2011-12-02 14:30:00,17.99,17.99,17.94,17.94,73500.0,15.1359,15.1359,15.0938,15.0938,73500.0
2011-12-02 15:00:00,17.94,17.99,17.93,17.98,52600.0,15.0938,15.1359,15.0854,15.1275,52600.0
2011-12-02 15:30:00,17.97,18.01,17.93,17.95,244900.0,15.1191,15.1527,15.0854,15.1023,244900.0
2011-12-05 09:30:00,18.02,18.04,17.95,18.0,328300.0,15.1612,15.178,15.1023,15.1443,328300.0
2011-12-05 10:00:00,17.99,18.04,17.98,18.03,112300.0,15.1359,15.178,15.1275,15.1696,112300.0
2011-12-05 10:30:00,18.04,18.05,18.03,18.03,45200.0,15.178,15.1864,15.1696,15.1696,45200.0
2011-12-05 11:00:00,18.03,18.04,17.98,18.0,81900.0,15.1696,15.178,15.1275,15.1443,81900.0
2011-12-05 11:30:00,18.0,18.01,17.96,17.97,128400.0,15.1443,15.1527,15.1107,15.1191,128400.0
2011-12-05 12:00:00,17.97,18.01,17.97,18.0,53000.0,15.1191,15.1527,15.1191,15.1443,53000.0
2011-12-05 12:30:00,18.0,18.05,17.99,18.04,115500.0,15.1443,15.1864,15.1359,15.178,115500.0
2011-12-05 13:00:00,18.04,18.05,18.03,18.05,73200.0,15.178,15.1864,15.1696,15.1864,73200.0
2011-12-05 13:30:00,18.05,18.05,17.97,17.99,145800.0,15.1864,15.1864,15.1191,15.1359,145800.0
2011-12-05 14:00:00,17.98,17.99,17.94,17.98,83400.0,15.1275,15.1359,15.0938,15.1275,83400.0
2011-12-05 14:30:00,17.98,18.03,17.97,18.03,103200.0,15.1275,15.1696,15.1191,15.1696,103200.0
2011-12-05 15:00:00,18.02,18.05,17.94,17.97,126300.0,15.1612,15.1864,15.0938,15.1191,126300.0
2011-12-05 15:30:00,17.97,18.03,17.86,17.91,1557900.0,15.1191,15.1696,15.0265,15.0686,1557900.0
2011-12-06 09:30:00,17.88,17.88,17.79,17.81,352300.0,15.0434,15.0434,14.9676,14.9845,352300.0
2011-12-06 10:00:00,17.82,17.85,17.79,17.84,192400.0,14.9929,15.0181,14.9676,15.0097,192400.0
2011-12-06 10:30:00,17.85,17.87,17.82,17.82,107100.0,15.0181,15.0349,14.9929,14.9929,107100.0
2011-12-06 11:00:00,17.82,17.83,17.81,17.82,77500.0,14.9929,15.0013,14.9845,14.9929,77500.0
2011-12-06 11:30:00,17.82,17.85,17.79,17.84,37500.0,14.9929,15.0181,14.9676,15.0097,37500.0
2011-12-06 12:00:00,17.84,17.85,17.81,17.83,25600.0,15.0097,15.0181,14.9845,15.0013,25600.0
2011-12-06 12:30:00,17.83,17.86,17.82,17.85,56700.0,15.0013,15.0265,14.9929,15.0181,56700.0
2011-12-06 13:00:00,17.84,17.86,17.81,17.86,69500.0,15.0097,15.0265,14.9845,15.0265,69500.0
2011-12-06 13:30:00,17.86,17.86,17.8,17.81,176900.0,15.0265,15.0265,14.9761,14.9845,176900.0
2011-12-06 14:00:00,17.81,17.83,17.8,17.83,92900.0,14.9845,15.0013,14.9761,15.0013,92900.0
2011-12-06 14:30:00,17.82,17.89,17.82,17.87,123600.0,14.9929,15.0518,14.9929,15.0349,123600.0
2011-12-06 15:00:00,17.87,17.91,17.85,17.85,145400.0,15.0349,15.0686,15.0181,15.0181,145400.0
2011-12-06 15:30:00,17.85,17.88,17.81,17.82,201800.0,15.0181,15.0434,14.9845,14.9929,201800.0
2011-12-07 09:30:00,17.76,17.82,17.66,17.67,483800.0,14.9424,14.9929,14.8583,14.8667,483800.0
2011-12-07 10:00:00,17.68,17.72,17.66,17.7,330100.0,14.8751,14.9087,14.8583,14.8919,330100.0
2011-12-07 10:30:00,17.69,17.73,17.67,17.7,109900.0,14.8835,14.9172,14.8667,14.8919,109900.0
2011-12-07 11:00:00,17.69,17.73,17.69,17.72,91400.0,14.8835,14.9172,14.8835,14.9087,91400.0
2011-12-07 11:30:00,17.73,17.74,17.71,17.72,95000.0,14.9172,14.9256,14.9003,14.9087,95000.0
2011-12-07 12:00:00,17.73,17.77,17.72,17.77,112200.0,14.9172,14.9508,14.9087,14.9508,112200.0
2011-12-07 12:30:00,17.77,17.81,17.76,17.81,51200.0,14.9508,14.9845,14.9424,14.9845,51200.0
2011-12-07 13:00:00,17.8,17.81,17.77,17.8,27000.0,14.9761,14.9845,14.9508,14.9761,27000.0
2011-12-07 13:30:00,17.8,17.8,17.78,17.79,43300.0,14.9761,14.9761,14.9592,14.9676,43300.0
2011-12-07 14:00:00,17.79,17.8,17.73,17.77,107700.0,14.9676,14.9761,14.9172,14.9508,107700.0
2011-12-07 14:30:00,17.77,17.78,17.72,17.75,120200.0,14.9508,14.9592,14.9087,14.934,120200.0
2011-12-07 15:00:00,17.76,17.81,17.75,17.8,93900.0,14.9424,14.9845,14.934,14.9761,93900.0
2011-12-07 15:30:00,17.8,17.9,17.79,17.84,257800.0,14.9761,15.0602,14.9676,15.0097,257800.0
2011-12-08 09:30:00,17.3,17.37,17.23,17.26,487600.0,14.5554,14.6143,14.4965,14.5217,487600.0
2011-12-08 10:00:00,17.26,17.26,17.13,17.13,746300.0,14.5217,14.5217,14.4123,14.4123,746300.0
2011-12-08 10:30:00,17.13,17.2,17.13,17.15,166400.0,14.4123,14.4712,14.4123,14.4292,166400.0
2011-12-08 11:00:00,17.14,17.15,17.08,17.08,124400.0,14.4208,14.4292,14.3703,14.3703,124400.0
2011-12-08 11:30:00,17.08,17.12,17.05,17.1,76700.0,14.3703,14.4039,14.345,14.3871,76700.0
2011-12-08 12:00:00,17.1,17.12,17.06,17.07,101400.0,14.3871,14.4039,14.3535,14.3619,101400.0
2011-12-08 12:30:00,17.07,17.08,17.03,17.05,357000.0,14.3619,14.3703,14.3282,14.345,357000.0
2011-12-08 13:00:00,17.05,17.05,16.96,17.01,196100.0,14.345,14.345,14.2693,14.3114,196100.0
2011-12-08 13:30:00,17.0,17.01,16.99,17.0,109500.0,14.303,14.3114,14.2946,14.303,109500.0
2011-12-08 14:00:00,17.0,17.02,16.97,16.99,77000.0,14.303,14.3198,14.2777,14.2946,77000.0
2011-12-08 14:30:00,16.99,17.0,16.96,16.96,94900.0,14.2946,14.303,14.2693,14.2693,94900.0
2011-12-08 15:00:00,16.97,17.02,16.96,17.02,159800.0,14.2777,14.3198,14.2693,14.3198,159800.0
2011-12-08 15:30:00,17.02,17.07,16.91,16.94,707500.0,14.3198,14.3619,14.2273,14.2525,707500.0
2011-12-09 09:30:00,17.06,17.13,16.99,17.09,333400.0,14.3535,14.4123,14.2946,14.3787,333400.0
2011-12-09 10:00:00,17.08,17.11,17.06,17.07,167700.0,14.3703,14.3955,14.3535,14.3619,167700.0
2011-12-09 10:30:00,17.08,17.13,17.06,17.12,120500.0,14.3703,14.4123,14.3535,14.4039,120500.0
2011-12-09 11:00:00,17.13,17.2,17.13,17.19,246300.0,14.4123,14.4712,14.4123,14.4628,246300.0
2011-12-09 11:30:00,17.19,17.21,17.16,17.17,86600.0,14.4628,14.4797,14.4376,14.446,86600.0
2011-12-09 12:00:00,17.16,17.19,17.16,17.17,38100.0,14.4376,14.4628,14.4376,14.446,38100.0
2011-12-09 12:30:00,17.17,17.18,17.16,17.18,59300.0,14.446,14.4544,14.4376,14.4544,59300.0
2011-12-09 13:00:00,17.18,17.18,17.15,17.18,41900.0,14.4544,14.4544,14.4292,14.4544,41900.0
2011-12-09 13:30:00,17.18,17.19,17.17,17.17,24500.0,14.4544,14.4628,14.446,14.446,24500.0
2011-12-09 14:00:00,17.18,17.21,17.17,17.2,40000.0,14.4544,14.4797,14.446,14.4712,40000.0
2011-12-09 14:30:00,17.21,17.24,17.2,17.21,51300.0,14.4797,14.5049,14.4712,14.4797,51300.0
2011-12-09 15:00:00,17.21,17.21,17.17,17.19,94500.0,14.4797,14.4797,14.446,14.4628,94500.0
2011-12-09 15:30:00,17.19,17.22,17.17,17.17,479900.0,14.4628,14.4881,14.446,14.446,479900.0
2011-12-12 09:30:00,16.33,16.37,16.21,16.21,682600.0,13.7393,13.7729,13.6383,13.6383,682600.0
2011-12-12 10:00:00,16.21,16.24,16.18,16.2,485800.0,13.6383,13.6635,13.6131,13.6299,485800.0
2011-12-12 10:30:00,16.2,16.27,16.19,16.26,181600.0,13.6299,13.6888,13.6215,13.6804,181600.0
2011-12-12 11:00:00,16.26,16.28,16.23,16.25,194100.0,13.6804,13.6972,13.6551,13.672,194100.0
2011-12-12 11:30:00,16.26,16.26,16.17,16.19,156700.0,13.6804,13.6804,13.6047,13.6215,156700.0
2011-12-12 12:00:00,16.19,16.22,16.18,16.22,103600.0,13.6215,13.6467,13.6131,13.6467,103600.0
2011-12-12 12:30:00,16.22,16.23,16.21,16.23,70500.0,13.6467,13.6551,13.6383,13.6551,70500.0
2011-12-12 13:00:00,16.23,16.23,16.17,16.2,114900.0,13.6551,13.6551,13.6047,13.6299,114900.0
2011-12-12 13:30:00,16.2,16.26,16.2,16.25,136400.0,13.6299,13.6804,13.6299,13.672,136400.0
2011-12-12 14:00:00,16.25,16.26,16.2,16.24,132000.0,13.672,13.6804,13.6299,13.6635,132000.0
2011-12-12 14:30:00,16.23,16.25,16.2,16.25,160800.0,13.6551,13.672,13.6299,13.672,160800.0
2011-12-12 15:00:00,16.25,16.26,16.2,16.25,240100.0,13.672,13.6804,13.6299,13.672,240100.0
2011-12-12 15:30:00,16.25,16.32,16.25,16.27,616500.0,13.672,13.7309,13.672,13.6888,616500.0
2011-12-13 09:30:00,16.43,16.49,16.39,16.47,278900.0,13.8234,13.8739,13.7897,13.8571,278900.0
2011-12-13 10:00:00,16.47,16.5,16.44,16.44,119900.0,13.8571,13.8823,13.8318,13.8318,119900.0
2011-12-13 10:30:00,16.44,16.44,16.35,16.39,76800.0,13.8318,13.8318,13.7561,13.7897,76800.0
2011-12-13 11:00:00,16.38,16.4,16.34,16.39,278000.0,13.7813,13.7982,13.7477,13.7897,278000.0
2011-12-13 11:30:00,16.39,16.42,16.38,16.42,96000.0,13.7897,13.815,13.7813,13.815,96000.0
2011-12-13 12:00:00,16.43,16.43,16.37,16.39,48600.0,13.8234,13.8234,13.7729,13.7897,48600.0
2011-12-13 12:30:00,16.39,16.4,16.36,16.39,54100.0,13.7897,13.7982,13.7645,13.7897,54100.0
2011-12-13 13:00:00,16.38,16.41,16.37,16.38,40200.0,13.7813,13.8066,13.7729,13.7813,40200.0
2011-12-13 13:30:00,16.37,16.39,16.36,16.38,38500.0,13.7729,13.7897,13.7645,13.7813,38500.0
2011-12-13 14:00:00,16.39,16.42,16.32,16.37,96700.0,13.7897,13.815,13.7309,13.7729,96700.0
2011-12-13 14:30:00,16.36,16.36,16.26,16.29,292300.0,13.7645,13.7645,13.6804,13.7056,292300.0
2011-12-13 15:00:00,16.29,16.3,16.15,16.18,321300.0,13.7056,13.714,13.5878,13.6131,321300.0
2011-12-13 15:30:00,16.17,16.18,16.11,16.17,591100.0,13.6047,13.6131,13.5542,13.6047,591100.0
2011-12-14 09:30:00,15.98,16.02,15.87,15.93,341900.0,13.4448,13.4784,13.3522,13.4027,341900.0
2011-12-14 10:00:00,15.93,15.94,15.86,15.88,202000.0,13.4027,13.4111,13.3438,13.3607,202000.0
2011-12-14 10:30:00,15.88,15.9,15.83,15.83,127500.0,13.3607,13.3775,13.3186,13.3186,127500.0
2011-12-14 11:00:00,15.83,15.84,15.77,15.79,221200.0,13.3186,13.327,13.2681,13.2849,221200.0
2011-12-14 11:30:00,15.79,15.82,15.77,15.8,176600.0,13.2849,13.3102,13.2681,13.2934,176600.0
2011-12-14 12:00:00,15.79,15.84,15.79,15.82,107900.0,13.2849,13.327,13.2849,13.3102,107900.0
2011-12-14 12:30:00,15.82,15.88,15.82,15.86,149000.0,13.3102,13.3607,13.3102,13.3438,149000.0
2011-12-14 13:00:00,15.86,15.89,15.84,15.89,117400.0,13.3438,13.3691,13.327,13.3691,117400.0
2011-12-14 13:30:00,15.89,15.9,15.85,15.87,135800.0,13.3691,13.3775,13.3354,13.3522,135800.0
2011-12-14 14:00:00,15.87,15.87,15.82,15.85,161600.0,13.3522,13.3522,13.3102,13.3354,161600.0
2011-12-14 14:30:00,15.84,15.85,15.79,15.8,218500.0,13.327,13.3354,13.2849,13.2934,218500.0
2011-12-14 15:00:00,15.8,15.82,15.76,15.79,218800.0,13.2934,13.3102,13.2597,13.2849,218800.0
2011-12-14 15:30:00,15.79,15.84,15.76,15.78,482000.0,13.2849,13.327,13.2597,13.2765,482000.0
2011-12-15 09:30:00,16.14,16.18,16.1,16.15,339200.0,13.5794,13.6131,13.5458,13.5878,339200.0
2011-12-15 10:00:00,16.16,16.19,16.12,16.14,146500.0,13.5962,13.6215,13.5626,13.5794,146500.0
2011-12-15 10:30:00,16.14,16.14,16.03,16.06,156900.0,13.5794,13.5794,13.4869,13.5121,156900.0
2011-12-15 11:00:00,16.06,16.13,16.05,16.13,177300.0,13.5121,13.571,13.5037,13.571,177300.0
2011-12-15 11:30:00,16.13,16.14,16.03,16.05,146900.0,13.571,13.5794,13.4869,13.5037,146900.0
2011-12-15 12:00:00,16.06,16.07,16.0,16.05,1283100.0,13.5121,13.5205,13.4616,13.5037,1283100.0
2011-12-15 12:30:00,16.05,16.07,16.02,16.03,94600.0,13.5037,13.5205,13.4784,13.4869,94600.0
2011-12-15 13:00:00,16.03,16.03,16.0,16.02,209700.0,13.4869,13.4869,13.4616,13.4784,209700.0
2011-12-15 13:30:00,16.03,16.03,15.97,16.0,172400.0,13.4869,13.4869,13.4364,13.4616,172400.0
2011-12-15 14:00:00,16.0,16.01,15.98,15.98,63900.0,13.4616,13.47,13.4448,13.4448,63900.0
2011-12-15 14:30:00,15.99,15.99,15.95,15.96,58700.0,13.4532,13.4532,13.4196,13.428,58700.0
2011-12-15 15:00:00,15.95,16.0,15.95,15.96,305700.0,13.4196,13.4616,13.4196,13.428,305700.0
2011-12-15 15:30:00,15.97,16.0,15.95,15.99,398700.0,13.4364,13.4616,13.4196,13.4532,398700.0
2011-12-16 09:30:00,15.95,15.95,15.87,15.92,313900.0,13.4196,13.4196,13.3522,13.3943,313900.0
2011-12-16 10:00:00,15.92,15.98,15.9,15.95,263100.0,13.3943,13.4448,13.3775,13.4196,263100.0
2011-12-16 10:30:00,15.95,16.0,15.94,15.99,317700.0,13.4196,13.4616,13.4111,13.4532,317700.0
2011-12-16 11:00:00,15.99,16.0,15.94,15.94,562500.0,13.4532,13.4616,13.4111,13.4111,562500.0
2011-12-16 11:30:00,15.95,15.96,15.93,15.93,270600.0,13.4196,13.428,13.4027,13.4027,270600.0
2011-12-16 12:00:00,15.93,15.94,15.9,15.91,136300.0,13.4027,13.4111,13.3775,13.3859,136300.0
2011-12-16 12:30:00,15.91,15.92,15.87,15.91,196100.0,13.3859,13.3943,13.3522,13.3859,196100.0
2011-12-16 13:00:00,15.91,15.96,15.91,15.94,191000.0,13.3859,13.428,13.3859,13.4111,191000.0
2011-12-16 13:30:00,15.94,15.96,15.9,15.9,120100.0,13.4111,13.428,13.3775,13.3775,120100.0
2011-12-16 14:00:00,15.91,15.92,15.89,15.91,60600.0,13.3859,13.3943,13.3691,13.3859,60600.0
2011-12-16 14:30:00,15.9,15.95,15.9,15.94,59100.0,13.3775,13.4196,13.3775,13.4111,59100.0
2011-12-16 15:00:00,15.95,15.97,15.92,15.95,58300.0,13.4196,13.4364,13.3943,13.4196,58300.0
2011-12-16 15:30:00,15.94,15.97,15.92,15.96,477700.0,13.4111,13.4364,13.3943,13.428,477700.0
2011-12-19 09:30:00,15.77,15.79,15.7,15.71,336900.0,13.2681,13.2849,13.2092,13.2176,336900.0
2011-12-19 10:00:00,15.71,15.72,15.69,15.69,131500.0,13.2176,13.226,13.2008,13.2008,131500.0
2011-12-19 10:30:00,15.7,15.74,15.64,15.64,175700.0,13.2092,13.2429,13.1587,13.1587,175700.0
2011-12-19 11:00:00,15.64,15.64,15.62,15.62,117100.0,13.1587,13.1587,13.1419,13.1419,117100.0
2011-12-19 11:30:00,15.63,15.65,15.59,15.6,186400.0,13.1503,13.1671,13.1167,13.1251,186400.0
2011-12-19 12:00:00,15.6,15.63,15.6,15.63,60700.0,13.1251,13.1503,13.1251,13.1503,60700.0
2011-12-19 12:30:00,15.62,15.63,15.59,15.62,114500.0,13.1419,13.1503,13.1167,13.1419,114500.0
2011-12-19 13:00:00,15.62,15.63,15.59,15.6,46200.0,13.1419,13.1503,13.1167,13.1251,46200.0
2011-12-19 13:30:00,15.6,15.63,15.57,15.63,34500.0,13.1251,13.1503,13.0998,13.1503,34500.0
2011-12-19 14:00:00,15.62,15.62,15.55,15.56,318500.0,13.1419,13.1419,13.083,13.0914,318500.0
2011-12-19 14:30:00,15.56,15.58,15.52,15.57,338900.0,13.0914,13.1083,13.0578,13.0998,338900.0
2011-12-19 15:00:00,15.57,15.57,15.46,15.46,152900.0,13.0998,13.0998,13.0073,13.0073,152900.0
2011-12-19 15:30:00,15.46,15.49,15.44,15.47,482300.0,13.0073,13.0325,12.9905,13.0157,482300.0
2011-12-20 09:30:00,15.6,15.7,15.48,15.63,368400.0,13.1251,13.2092,13.0241,13.1503,368400.0
2011-12-20 10:00:00,15.64,15.72,15.63,15.7,426000.0,13.1587,13.226,13.1503,13.2092,426000.0
2011-12-20 10:30:00,15.71,15.73,15.7,15.72,154500.0,13.2176,13.2345,13.2092,13.226,154500.0
2011-12-20 11:00:00,15.72,15.75,15.69,15.7,75000.0,13.226,13.2513,13.2008,13.2092,75000.0
2011-12-20 11:30:00,15.7,15.79,15.7,15.77,609400.0,13.2092,13.2849,13.2092,13.2681,609400.0
2011-12-20 12:00:00,15.77,15.79,15.76,15.79,103300.0,13.2681,13.2849,13.2597,13.2849,103300.0
2011-12-20 12:30:00,15.78,15.79,15.75,15.77,163000.0,13.2765,13.2849,13.2513,13.2681,163000.0
2011-12-20 13:00:00,15.76,15.82,15.76,15.79,74700.0,13.2597,13.3102,13.2597,13.2849,74700.0
2011-12-20 13:30:00,15.79,15.8,15.78,15.78,23200.0,13.2849,13.2934,13.2765,13.2765,23200.0
2011-12-20 14:00:00,15.78,15.8,15.76,15.79,93800.0,13.2765,13.2934,13.2597,13.2849,93800.0
2011-12-20 14:30:00,15.79,15.83,15.79,15.8,139100.0,13.2849,13.3186,13.2849,13.2934,139100.0
2011-12-20 15:00:00,15.8,15.81,15.77,15.79,76200.0,13.2934,13.3018,13.2681,13.2849,76200.0
2011-12-20 15:30:00,15.79,15.82,15.76,15.79,597600.0,13.2849,13.3102,13.2597,13.2849,597600.0
2011-12-21 09:30:00,15.93,15.97,15.83,15.83,465800.0,13.4027,13.4364,13.3186,13.3186,465800.0
2011-12-21 10:00:00,15.83,15.84,15.77,15.81,173200.0,13.3186,13.327,13.2681,13.3018,173200.0
2011-12-21 10:30:00,15.81,15.83,15.77,15.78,134600.0,13.3018,13.3186,13.2681,13.2765,134600.0
2011-12-21 11:00:00,15.78,15.78,15.75,15.78,93900.0,13.2765,13.2765,13.2513,13.2765,93900.0
2011-12-21 11:30:00,15.77,15.79,15.76,15.78,71800.0,13.2681,13.2849,13.2597,13.2765,71800.0
2011-12-21 12:00:00,15.78,15.79,15.73,15.74,144200.0,13.2765,13.2849,13.2345,13.2429,144200.0
2011-12-21 12:30:00,15.74,15.78,15.73,15.78,101200.0,13.2429,13.2765,13.2345,13.2765,101200.0
2011-12-21 13:00:00,15.77,15.8,15.77,15.78,48000.0,13.2681,13.2934,13.2681,13.2765,48000.0
2011-12-21 13:30:00,15.78,15.83,15.77,15.81,104500.0,13.2765,13.3186,13.2681,13.3018,104500.0
2011-12-21 14:00:00,15.81,15.83,15.81,15.82,56600.0,13.3018,13.3186,13.3018,13.3102,56600.0
2011-12-21 14:30:00,15.83,15.86,15.82,15.84,64200.0,13.3186,13.3438,13.3102,13.327,64200.0
2011-12-21 15:00:00,15.84,15.87,15.83,15.86,105200.0,13.327,13.3522,13.3186,13.3438,105200.0
2011-12-21 15:30:00,15.86,15.91,15.86,15.91,392600.0,13.3438,13.3859,13.3438,13.3859,392600.0
2011-12-22 09:30:00,16.06,16.15,16.02,16.13,287700.0,13.5121,13.5878,13.4784,13.571,287700.0
2011-12-22 10:00:00,16.13,16.16,16.08,16.15,371000.0,13.571,13.5962,13.5289,13.5878,371000.0
2011-12-22 10:30:00,16.14,16.15,16.09,16.14,154600.0,13.5794,13.5878,13.5373,13.5794,154600.0
2011-12-22 11:00:00,16.14,16.15,16.11,16.13,254300.0,13.5794,13.5878,13.5542,13.571,254300.0
2011-12-22 11:30:00,16.14,16.14,16.11,16.11,139900.0,13.5794,13.5794,13.5542,13.5542,139900.0
2011-12-22 12:00:00,16.11,16.16,16.11,16.15,158300.0,13.5542,13.5962,13.5542,13.5878,158300.0
2011-12-22 12:30:00,16.15,16.16,16.14,16.15,43300.0,13.5878,13.5962,13.5794,13.5878,43300.0
2011-12-22 13:00:00,16.14,16.16,16.13,16.15,142200.0,13.5794,13.5962,13.571,13.5878,142200.0
2011-12-22 13:30:00,16.15,16.17,16.14,16.15,22100.0,13.5878,13.6047,13.5794,13.5878,22100.0
2011-12-22 14:00:00,16.15,16.18,16.15,16.17,57300.0,13.5878,13.6131,13.5878,13.6047,57300.0
2011-12-22 14:30:00,16.17,16.17,16.13,16.14,59000.0,13.6047,13.6047,13.571,13.5794,59000.0
2011-12-22 15:00:00,16.13,16.17,16.13,16.16,86600.0,13.571,13.6047,13.571,13.5962,86600.0
2011-12-22 15:30:00,16.16,16.2,16.14,16.19,201300.0,13.5962,13.6299,13.5794,13.6215,201300.0
2011-12-23 09:30:00,16.06,16.06,15.95,16.02,168700.0,13.5121,13.5121,13.4196,13.4784,168700.0
2011-12-23 10:00:00,16.02,16.03,15.99,16.01,97700.0,13.4784,13.4869,13.4532,13.47,97700.0
2011-12-23 10:30:00,16.02,16.04,16.01,16.04,78800.0,13.4784,13.4953,13.47,13.4953,78800.0
2011-12-23 11:00:00,16.03,16.05,16.02,16.04,49400.0,13.4869,13.5037,13.4784,13.4953,49400.0
2011-12-23 11:30:00,16.05,16.07,16.04,16.05,157300.0,13.5037,13.5205,13.4953,13.5037,157300.0
2011-12-23 12:00:00,16.04,16.06,16.04,16.05,56000.0,13.4953,13.5121,13.4953,13.5037,56000.0
2011-12-23 12:30:00,16.05,16.06,16.04,16.05,17100.0,13.5037,13.5121,13.4953,13.5037,17100.0
2011-12-23 13:00:00,16.05,16.05,16.03,16.04,31200.0,13.5037,13.5037,13.4869,13.4953,31200.0
2011-12-23 13:30:00,16.04,16.05,16.03,16.05,38900.0,13.4953,13.5037,13.4869,13.5037,38900.0
2011-12-23 14:00:00,16.04,16.05,16.03,16.04,21500.0,13.4953,13.5037,13.4869,13.4953,21500.0
2011-12-23 14:30:00,16.04,16.05,16.02,16.03,24700.0,13.4953,13.5037,13.4784,13.4869,24700.0
2011-12-23 15:00:00,16.03,16.04,16.01,16.01,38700.0,13.4869,13.4953,13.47,13.47,38700.0
2011-12-23 15:30:00,16.02,16.09,16.01,16.06,186700.0,13.4784,13.5373,13.47,13.5121,186700.0
2011-12-27 09:30:00,16.0,16.03,15.97,15.99,328900.0,13.4616,13.4869,13.4364,13.4532,328900.0
2011-12-27 10:00:00,16.0,16.0,15.97,15.97,172300.0,13.4616,13.4616,13.4364,13.4364,172300.0
2011-12-27 10:30:00,15.97,15.98,15.94,15.94,109900.0,13.4364,13.4448,13.4111,13.4111,109900.0
2011-12-27 11:00:00,15.94,15.95,15.92,15.93,104300.0,13.4111,13.4196,13.3943,13.4027,104300.0
2011-12-27 11:30:00,15.94,15.94,15.92,15.94,88800.0,13.4111,13.4111,13.3943,13.4111,88800.0
2011-12-27 12:00:00,15.93,15.95,15.93,15.93,59100.0,13.4027,13.4196,13.4027,13.4027,59100.0
2011-12-27 12:30:00,15.93,15.93,15.91,15.91,104500.0,13.4027,13.4027,13.3859,13.3859,104500.0
2011-12-27 13:00:00,15.91,15.92,15.89,15.92,164000.0,13.3859,13.3943,13.3691,13.3943,164000.0
2011-12-27 13:30:00,15.92,15.95,15.92,15.93,152700.0,13.3943,13.4196,13.3943,13.4027,152700.0
2011-12-27 14:00:00,15.93,15.93,15.9,15.9,81600.0,13.4027,13.4027,13.3775,13.3775,81600.0
2011-12-27 14:30:00,15.9,15.92,15.9,15.92,122800.0,13.3775,13.3943,13.3775,13.3943,122800.0
2011-12-27 15:00:00,15.92,15.92,15.89,15.91,93000.0,13.3943,13.3943,13.3691,13.3859,93000.0
2011-12-27 15:30:00,15.9,15.91,15.88,15.88,213000.0,13.3775,13.3859,13.3607,13.3607,213000.0
2011-12-28 09:30:00,15.79,15.83,15.74,15.78,1448200.0,13.2849,13.3186,13.2429,13.2765,1448200.0
2011-12-28 10:00:00,15.78,15.82,15.68,15.71,341200.0,13.2765,13.3102,13.1924,13.2176,341200.0
2011-12-28 10:30:00,15.71,15.71,15.69,15.7,144200.0,13.2176,13.2176,13.2008,13.2092,144200.0
2011-12-28 11:00:00,15.69,15.73,15.69,15.7,161100.0,13.2008,13.2345,13.2008,13.2092,161100.0
2011-12-28 11:30:00,15.69,15.7,15.65,15.66,150700.0,13.2008,13.2092,13.1671,13.1756,150700.0
2011-12-28 12:00:00,15.66,15.67,15.65,15.67,67900.0,13.1756,13.184,13.1671,13.184,67900.0
2011-12-28 12:30:00,15.67,15.67,15.64,15.65,100200.0,13.184,13.184,13.1587,13.1671,100200.0
2011-12-28 13:00:00,15.65,15.67,15.64,15.67,93800.0,13.1671,13.184,13.1587,13.184,93800.0
2011-12-28 13:30:00,15.67,15.68,15.66,15.67,70200.0,13.184,13.1924,13.1756,13.184,70200.0
2011-12-28 14:00:00,15.66,15.67,15.63,15.66,84500.0,13.1756,13.184,13.1503,13.1756,84500.0
2011-12-28 14:30:00,15.65,15.67,15.64,15.66,95500.0,13.1671,13.184,13.1587,13.1756,95500.0
2011-12-28 15:00:00,15.66,15.68,15.63,15.64,127900.0,13.1756,13.1924,13.1503,13.1587,127900.0
2011-12-28 15:30:00,15.64,15.68,15.63,15.65,646200.0,13.1587,13.1924,13.1503,13.1671,646200.0
2011-12-29 09:30:00,15.65,15.66,15.56,15.61,180400.0,13.1671,13.1756,13.0914,13.1335,180400.0
2011-12-29 10:00:00,15.61,15.64,15.6,15.63,103200.0,13.1335,13.1587,13.1251,13.1503,103200.0
2011-12-29 10:30:00,15.63,15.67,15.63,15.67,151300.0,13.1503,13.184,13.1503,13.184,151300.0
2011-12-29 11:00:00,15.67,15.7,15.64,15.69,361900.0,13.184,13.2092,13.1587,13.2008,361900.0
2011-12-29 11:30:00,15.69,15.74,15.68,15.73,275900.0,13.2008,13.2429,13.1924,13.2345,275900.0
2011-12-29 12:00:00,15.73,15.74,15.71,15.72,112800.0,13.2345,13.2429,13.2176,13.226,112800.0
2011-12-29 12:30:00,15.72,15.73,15.7,15.72,109900.0,13.226,13.2345,13.2092,13.226,109900.0
2011-12-29 13:00:00,15.71,15.73,15.7,15.73,110500.0,13.2176,13.2345,13.2092,13.2345,110500.0
2011-12-29 13:30:00,15.72,15.75,15.71,15.73,99600.0,13.226,13.2513,13.2176,13.2345,99600.0
2011-12-29 14:00:00,15.73,15.74,15.71,15.72,34600.0,13.2345,13.2429,13.2176,13.226,34600.0
2011-12-29 14:30:00,15.72,15.76,15.71,15.71,408500.0,13.226,13.2597,13.2176,13.2176,408500.0
2011-12-29 15:00:00,15.71,15.74,15.69,15.73,356500.0,13.2176,13.2429,13.2008,13.2345,356500.0
2011-12-29 15:30:00,15.73,15.75,15.72,15.74,573700.0,13.2345,13.2513,13.226,13.2429,573700.0
2011-12-30 09:30:00,15.65,15.69,15.62,15.63,360800.0,13.1671,13.2008,13.1419,13.1503,360800.0
2011-12-30 10:00:00,15.63,15.67,15.61,15.66,137500.0,13.1503,13.184,13.1335,13.1756,137500.0
2011-12-30 10:30:00,15.66,15.67,15.59,15.59,194600.0,13.1756,13.184,13.1167,13.1167,194600.0
2011-12-30 11:00:00,15.6,15.61,15.58,15.59,139900.0,13.1251,13.1335,13.1083,13.1167,139900.0
2011-12-30 11:30:00,15.6,15.62,15.58,15.58,76500.0,13.1251,13.1419,13.1083,13.1083,76500.0
2011-12-30 12:00:00,15.58,15.62,15.57,15.58,111900.0,13.1083,13.1419,13.0998,13.1083,111900.0
2011-12-30 12:30:00,15.58,15.6,15.57,15.59,42900.0,13.1083,13.1251,13.0998,13.1167,42900.0
2011-12-30 13:00:00,15.6,15.6,15.58,15.58,13500.0,13.1251,13.1251,13.1083,13.1083,13500.0
2011-12-30 13:30:00,15.58,15.59,15.58,15.58,85500.0,13.1083,13.1167,13.1083,13.1083,85500.0
2011-12-30 14:00:00,15.58,15.59,15.55,15.55,70600.0,13.1083,13.1167,13.083,13.083,70600.0
2011-12-30 14:30:00,15.56,15.6,15.56,15.58,101400.0,13.0914,13.1251,13.0914,13.1083,101400.0
2011-12-30 15:00:00,15.59,15.63,15.58,15.59,109300.0,13.1167,13.1503,13.1083,13.1167,109300.0
2011-12-30 15:30:00,15.59,15.62,15.59,15.59,466300.0,13.1167,13.1419,13.1167,13.1167,466300.0
2012-01-03 09:30:00,16.13,16.21,16.12,16.17,395300.0,13.571,13.6383,13.5626,13.6047,395300.0
2012-01-03 10:00:00,16.16,16.26,16.16,16.26,265900.0,13.5962,13.6804,13.5962,13.6804,265900.0
2012-01-03 10:30:00,16.26,16.26,16.22,16.26,134900.0,13.6804,13.6804,13.6467,13.6804,134900.0
2012-01-03 11:00:00,16.26,16.3,16.25,16.28,169300.0,13.6804,13.714,13.672,13.6972,169300.0
2012-01-03 11:30:00,16.28,16.29,16.23,16.28,406700.0,13.6972,13.7056,13.6551,13.6972,406700.0
2012-01-03 12:00:00,16.27,16.3,16.27,16.27,287800.0,13.6888,13.714,13.6888,13.6888,287800.0
2012-01-03 12:30:00,16.27,16.28,16.22,16.25,198600.0,13.6888,13.6972,13.6467,13.672,198600.0
2012-01-03 13:00:00,16.26,16.26,16.24,16.25,97000.0,13.6804,13.6804,13.6635,13.672,97000.0
2012-01-03 13:30:00,16.24,16.28,16.24,16.27,175900.0,13.6635,13.6972,13.6635,13.6888,175900.0
2012-01-03 14:00:00,16.27,16.29,16.26,16.29,106300.0,13.6888,13.7056,13.6804,13.7056,106300.0
2012-01-03 14:30:00,16.29,16.3,16.28,16.29,91600.0,13.7056,13.714,13.6972,13.7056,91600.0
2012-01-03 15:00:00,16.3,16.31,16.26,16.26,240500.0,13.714,13.7224,13.6804,13.6804,240500.0
2012-01-03 15:30:00,16.26,16.35,16.26,16.34,818800.0,13.6804,13.7561,13.6804,13.7477,818800.0
2012-01-04 09:30:00,16.16,16.17,16.11,16.17,173500.0,13.5962,13.6047,13.5542,13.6047,173500.0
2012-01-04 10:00:00,16.17,16.18,16.13,16.15,239600.0,13.6047,13.6131,13.571,13.5878,239600.0
2012-01-04 10:30:00,16.14,16.15,16.12,16.14,100900.0,13.5794,13.5878,13.5626,13.5794,100900.0
2012-01-04 11:00:00,16.15,16.16,16.13,16.14,210700.0,13.5878,13.5962,13.571,13.5794,210700.0
2012-01-04 11:30:00,16.13,16.2,16.13,16.16,230700.0,13.571,13.6299,13.571,13.5962,230700.0
2012-01-04 12:00:00,16.17,16.21,16.16,16.21,90000.0,13.6047,13.6383,13.5962,13.6383,90000.0
2012-01-04 12:30:00,16.21,16.22,16.19,16.22,72500.0,13.6383,13.6467,13.6215,13.6467,72500.0
2012-01-04 13:00:00,16.22,16.22,16.19,16.2,137200.0,13.6467,13.6467,13.6215,13.6299,137200.0
2012-01-04 13:30:00,16.19,16.23,16.19,16.22,14200.0,13.6215,13.6551,13.6215,13.6467,14200.0
2012-01-04 14:00:00,16.22,16.24,16.2,16.22,144600.0,13.6467,13.6635,13.6299,13.6467,144600.0
2012-01-04 14:30:00,16.22,16.25,16.22,16.24,34000.0,13.6467,13.672,13.6467,13.6635,34000.0
2012-01-04 15:00:00,16.25,16.25,16.22,16.23,62500.0,13.672,13.672,13.6467,13.6551,62500.0
2012-01-04 15:30:00,16.23,16.24,16.21,16.22,251300.0,13.6551,13.6635,13.6383,13.6467,251300.0
2012-01-05 09:30:00,16.2,16.25,16.16,16.18,486100.0,13.6299,13.672,13.5962,13.6131,486100.0
2012-01-05 10:00:00,16.18,16.19,16.15,16.19,357600.0,13.6131,13.6215,13.5878,13.6215,357600.0
2012-01-05 10:30:00,16.18,16.19,16.14,16.14,88700.0,13.6131,13.6215,13.5794,13.5794,88700.0
2012-01-05 11:00:00,16.15,16.21,16.14,16.21,282700.0,13.5878,13.6383,13.5794,13.6383,282700.0
2012-01-05 11:30:00,16.21,16.23,16.19,16.19,107300.0,13.6383,13.6551,13.6215,13.6215,107300.0
2012-01-05 12:00:00,16.2,16.22,16.18,16.22,73000.0,13.6299,13.6467,13.6131,13.6467,73000.0
2012-01-05 12:30:00,16.22,16.25,16.21,16.25,128800.0,13.6467,13.672,13.6383,13.672,128800.0
2012-01-05 13:00:00,16.24,16.27,16.23,16.27,48100.0,13.6635,13.6888,13.6551,13.6888,48100.0
2012-01-05 13:30:00,16.27,16.29,16.26,16.28,53900.0,13.6888,13.7056,13.6804,13.6972,53900.0
2012-01-05 14:00:00,16.28,16.29,16.25,16.25,49600.0,13.6972,13.7056,13.672,13.672,49600.0
2012-01-05 14:30:00,16.24,16.26,16.24,16.24,35200.0,13.6635,13.6804,13.6635,13.6635,35200.0
2012-01-05 15:00:00,16.24,16.26,16.22,16.24,73500.0,13.6635,13.6804,13.6467,13.6635,73500.0
2012-01-05 15:30:00,16.24,16.28,16.23,16.23,145800.0,13.6635,13.6972,13.6551,13.6551,145800.0
2012-01-06 09:30:00,16.27,16.31,16.18,16.19,372500.0,13.6888,13.7224,13.6131,13.6215,372500.0
2012-01-06 10:00:00,16.19,16.2,16.16,16.17,256100.0,13.6215,13.6299,13.5962,13.6047,256100.0
2012-01-06 10:30:00,16.17,16.18,16.16,16.17,189600.0,13.6047,13.6131,13.5962,13.6047,189600.0
2012-01-06 11:00:00,16.17,16.21,16.16,16.18,42200.0,13.6047,13.6383,13.5962,13.6131,42200.0
2012-01-06 11:30:00,16.19,16.22,16.18,16.2,138800.0,13.6215,13.6467,13.6131,13.6299,138800.0
2012-01-06 12:00:00,16.2,16.2,16.17,16.18,279000.0,13.6299,13.6299,13.6047,13.6131,279000.0
2012-01-06 12:30:00,16.19,16.2,16.15,16.18,75200.0,13.6215,13.6299,13.5878,13.6131,75200.0
2012-01-06 13:00:00,16.17,16.19,16.16,16.18,109400.0,13.6047,13.6215,13.5962,13.6131,109400.0
2012-01-06 13:30:00,16.18,16.2,16.18,16.19,121500.0,13.6131,13.6299,13.6131,13.6215,121500.0
2012-01-06 14:00:00,16.2,16.21,16.18,16.2,249100.0,13.6299,13.6383,13.6131,13.6299,249100.0
2012-01-06 14:30:00,16.2,16.22,16.2,16.21,126300.0,13.6299,13.6467,13.6299,13.6383,126300.0
2012-01-06 15:00:00,16.2,16.26,16.2,16.25,512200.0,13.6299,13.6804,13.6299,13.672,512200.0
2012-01-06 15:30:00,16.25,16.27,16.23,16.23,608300.0,13.672,13.6888,13.6551,13.6551,608300.0
2012-01-09 09:30:00,16.32,16.36,16.31,16.35,147700.0,13.7309,13.7645,13.7224,13.7561,147700.0
2012-01-09 10:00:00,16.35,16.4,16.32,16.4,101800.0,13.7561,13.7982,13.7309,13.7982,101800.0
2012-01-09 10:30:00,16.4,16.42,16.37,16.4,278000.0,13.7982,13.815,13.7729,13.7982,278000.0
2012-01-09 11:00:00,16.39,16.4,16.33,16.33,194800.0,13.7897,13.7982,13.7393,13.7393,194800.0
2012-01-09 11:30:00,16.33,16.38,16.33,16.37,106200.0,13.7393,13.7813,13.7393,13.7729,106200.0
2012-01-09 12:00:00,16.37,16.38,16.35,16.37,39900.0,13.7729,13.7813,13.7561,13.7729,39900.0
2012-01-09 12:30:00,16.37,16.38,16.36,16.37,27100.0,13.7729,13.7813,13.7645,13.7729,27100.0
2012-01-09 13:00:00,16.37,16.38,16.36,16.37,84200.0,13.7729,13.7813,13.7645,13.7729,84200.0
2012-01-09 13:30:00,16.37,16.39,16.37,16.37,42000.0,13.7729,13.7897,13.7729,13.7729,42000.0
2012-01-09 14:00:00,16.37,16.39,16.36,16.38,190300.0,13.7729,13.7897,13.7645,13.7813,190300.0
2012-01-09 14:30:00,16.38,16.4,16.37,16.37,82600.0,13.7813,13.7982,13.7729,13.7729,82600.0
2012-01-09 15:00:00,16.37,16.39,16.37,16.38,50000.0,13.7729,13.7897,13.7729,13.7813,50000.0
2012-01-09 15:30:00,16.38,16.41,16.37,16.39,165700.0,13.7813,13.8066,13.7729,13.7897,165700.0
2012-01-10 09:30:00,17.06,17.09,16.96,17.07,309100.0,14.3535,14.3787,14.2693,14.3619,309100.0
2012-01-10 10:00:00,17.06,17.09,17.06,17.08,216400.0,14.3535,14.3787,14.3535,14.3703,216400.0
2012-01-10 10:30:00,17.07,17.11,17.06,17.1,204600.0,14.3619,14.3955,14.3535,14.3871,204600.0
2012-01-10 11:00:00,17.11,17.12,17.09,17.12,82100.0,14.3955,14.4039,14.3787,14.4039,82100.0
2012-01-10 11:30:00,17.12,17.12,17.09,17.1,60400.0,14.4039,14.4039,14.3787,14.3871,60400.0
2012-01-10 12:00:00,17.1,17.11,17.06,17.07,96900.0,14.3871,14.3955,14.3535,14.3619,96900.0
2012-01-10 12:30:00,17.07,17.09,17.06,17.08,52700.0,14.3619,14.3787,14.3535,14.3703,52700.0
2012-01-10 13:00:00,17.07,17.08,17.05,17.08,37500.0,14.3619,14.3703,14.345,14.3703,37500.0
2012-01-10 13:30:00,17.08,17.1,17.07,17.09,31500.0,14.3703,14.3871,14.3619,14.3787,31500.0
2012-01-10 14:00:00,17.09,17.09,17.07,17.07,87600.0,14.3787,14.3787,14.3619,14.3619,87600.0
2012-01-10 14:30:00,17.08,17.1,17.07,17.09,85000.0,14.3703,14.3871,14.3619,14.3787,85000.0
2012-01-10 15:00:00,17.09,17.12,17.08,17.09,102500.0,14.3787,14.4039,14.3703,14.3787,102500.0
2012-01-10 15:30:00,17.09,17.1,17.05,17.09,360900.0,14.3787,14.3871,14.345,14.3787,360900.0
2012-01-11 09:30:00,16.99,17.04,16.96,17.0,351500.0,14.2946,14.3366,14.2693,14.303,351500.0
2012-01-11 10:00:00,17.01,17.05,17.0,17.05,93900.0,14.3114,14.345,14.303,14.345,93900.0
2012-01-11 10:30:00,17.05,17.07,17.03,17.03,101700.0,14.345,14.3619,14.3282,14.3282,101700.0
2012-01-11 11:00:00,17.03,17.07,17.03,17.05,132900.0,14.3282,14.3619,14.3282,14.345,132900.0
2012-01-11 11:30:00,17.05,17.09,17.04,17.08,68100.0,14.345,14.3787,14.3366,14.3703,68100.0
2012-01-11 12:00:00,17.08,17.09,17.05,17.09,62700.0,14.3703,14.3787,14.345,14.3787,62700.0
2012-01-11 12:30:00,17.09,17.1,17.08,17.09,62300.0,14.3787,14.3871,14.3703,14.3787,62300.0
2012-01-11 13:00:00,17.09,17.12,17.09,17.11,40600.0,14.3787,14.4039,14.3787,14.3955,40600.0
2012-01-11 13:30:00,17.11,17.13,17.1,17.11,52000.0,14.3955,14.4123,14.3871,14.3955,52000.0
2012-01-11 14:00:00,17.11,17.16,17.1,17.11,108500.0,14.3955,14.4376,14.3871,14.3955,108500.0
2012-01-11 14:30:00,17.12,17.17,17.12,17.13,135000.0,14.4039,14.446,14.4039,14.4123,135000.0
2012-01-11 15:00:00,17.13,17.17,17.13,17.17,40300.0,14.4123,14.446,14.4123,14.446,40300.0
2012-01-11 15:30:00,17.17,17.21,17.15,17.15,280600.0,14.446,14.4797,14.4292,14.4292,280600.0
2012-01-12 09:30:00,17.13,17.18,17.12,17.15,305400.0,14.4123,14.4544,14.4039,14.4292,305400.0
2012-01-12 10:00:00,17.14,17.17,17.08,17.12,247500.0,14.4208,14.446,14.3703,14.4039,247500.0
2012-01-12 10:30:00,17.12,17.12,17.08,17.1,95600.0,14.4039,14.4039,14.3703,14.3871,95600.0
2012-01-12 11:00:00,17.1,17.14,17.1,17.14,291200.0,14.3871,14.4208,14.3871,14.4208,291200.0
2012-01-12 11:30:00,17.14,17.16,17.12,17.16,188500.0,14.4208,14.4376,14.4039,14.4376,188500.0
2012-01-12 12:00:00,17.15,17.17,17.14,17.16,47700.0,14.4292,14.446,14.4208,14.4376,47700.0
2012-01-12 12:30:00,17.17,17.2,17.16,17.19,161000.0,14.446,14.4712,14.4376,14.4628,161000.0
2012-01-12 13:00:00,17.19,17.2,17.17,17.17,26400.0,14.4628,14.4712,14.446,14.446,26400.0
2012-01-12 13:30:00,17.17,17.18,17.14,17.14,72900.0,14.446,14.4544,14.4208,14.4208,72900.0
2012-01-12 14:00:00,17.14,17.16,17.13,17.14,13800.0,14.4208,14.4376,14.4123,14.4208,13800.0
2012-01-12 14:30:00,17.13,17.17,17.13,17.16,90800.0,14.4123,14.446,14.4123,14.4376,90800.0
2012-01-12 15:00:00,17.17,17.19,17.16,17.19,46100.0,14.446,14.4628,14.4376,14.4628,46100.0
2012-01-12 15:30:00,17.19,17.23,17.18,17.19,244800.0,14.4628,14.4965,14.4544,14.4628,244800.0
2012-01-13 09:30:00,17.11,17.21,17.06,17.16,464500.0,14.3955,14.4797,14.3535,14.4376,464500.0
2012-01-13 10:00:00,17.16,17.16,17.07,17.11,167000.0,14.4376,14.4376,14.3619,14.3955,167000.0
2012-01-13 10:30:00,17.11,17.13,17.09,17.13,95200.0,14.3955,14.4123,14.3787,14.4123,95200.0
2012-01-13 11:00:00,17.13,17.2,17.12,17.2,95400.0,14.4123,14.4712,14.4039,14.4712,95400.0
2012-01-13 11:30:00,17.2,17.21,17.18,17.18,38000.0,14.4712,14.4797,14.4544,14.4544,38000.0
2012-01-13 12:00:00,17.18,17.18,17.15,17.16,95100.0,14.4544,14.4544,14.4292,14.4376,95100.0
2012-01-13 12:30:00,17.16,17.17,17.13,17.15,87300.0,14.4376,14.446,14.4123,14.4292,87300.0
2012-01-13 13:00:00,17.15,17.15,17.13,17.15,20700.0,14.4292,14.4292,14.4123,14.4292,20700.0
2012-01-13 13:30:00,17.14,17.16,17.12,17.16,58000.0,14.4208,14.4376,14.4039,14.4376,58000.0
2012-01-13 14:00:00,17.16,17.17,17.14,17.17,29000.0,14.4376,14.446,14.4208,14.446,29000.0
2012-01-13 14:30:00,17.17,17.17,17.15,17.17,25400.0,14.446,14.446,14.4292,14.446,25400.0
2012-01-13 15:00:00,17.17,17.19,17.16,17.18,41200.0,14.446,14.4628,14.4376,14.4544,41200.0
2012-01-13 15:30:00,17.17,17.19,17.16,17.19,96100.0,14.446,14.4628,14.4376,14.4628,96100.0
2012-01-17 09:30:00,17.77,17.88,17.59,17.78,248500.0,14.9508,15.0434,14.7994,14.9592,248500.0
2012-01-17 10:00:00,17.78,17.78,17.72,17.75,338000.0,14.9592,14.9592,14.9087,14.934,338000.0
2012-01-17 10:30:00,17.75,17.77,17.74,17.75,114100.0,14.934,14.9508,14.9256,14.934,114100.0
2012-01-17 11:00:00,17.75,17.83,17.75,17.83,582600.0,14.934,15.0013,14.934,15.0013,582600.0
2012-01-17 11:30:00,17.82,17.84,17.8,17.82,408800.0,14.9929,15.0097,14.9761,14.9929,408800.0
2012-01-17 12:00:00,17.82,17.83,17.81,17.82,113600.0,14.9929,15.0013,14.9845,14.9929,113600.0
2012-01-17 12:30:00,17.83,17.84,17.8,17.81,125500.0,15.0013,15.0097,14.9761,14.9845,125500.0
2012-01-17 13:00:00,17.81,17.83,17.8,17.83,21100.0,14.9845,15.0013,14.9761,15.0013,21100.0
2012-01-17 13:30:00,17.83,17.84,17.82,17.84,23600.0,15.0013,15.0097,14.9929,15.0097,23600.0
2012-01-17 14:00:00,17.84,17.85,17.83,17.85,64700.0,15.0097,15.0181,15.0013,15.0181,64700.0
2012-01-17 14:30:00,17.85,17.85,17.79,17.81,120800.0,15.0181,15.0181,14.9676,14.9845,120800.0
2012-01-17 15:00:00,17.81,17.81,17.76,17.78,185200.0,14.9845,14.9845,14.9424,14.9592,185200.0
2012-01-17 15:30:00,17.78,17.82,17.78,17.8,195200.0,14.9592,14.9929,14.9592,14.9761,195200.0
2012-01-18 09:30:00,17.83,17.89,17.78,17.87,258700.0,15.0013,15.0518,14.9592,15.0349,258700.0
2012-01-18 10:00:00,17.88,17.93,17.88,17.92,234400.0,15.0434,15.0854,15.0434,15.077,234400.0
2012-01-18 10:30:00,17.92,17.95,17.92,17.92,111300.0,15.077,15.1023,15.077,15.077,111300.0
2012-01-18 11:00:00,17.92,17.95,17.87,17.88,186200.0,15.077,15.1023,15.0349,15.0434,186200.0
2012-01-18 11:30:00,17.88,17.89,17.81,17.87,453300.0,15.0434,15.0518,14.9845,15.0349,453300.0
2012-01-18 12:00:00,17.88,17.91,17.87,17.91,36200.0,15.0434,15.0686,15.0349,15.0686,36200.0
2012-01-18 12:30:00,17.91,17.94,17.91,17.92,56000.0,15.0686,15.0938,15.0686,15.077,56000.0
2012-01-18 13:00:00,17.93,17.93,17.91,17.93,39200.0,15.0854,15.0854,15.0686,15.0854,39200.0
2012-01-18 13:30:00,17.92,17.94,17.9,17.91,80100.0,15.077,15.0938,15.0602,15.0686,80100.0
2012-01-18 14:00:00,17.9,17.95,17.9,17.94,86700.0,15.0602,15.1023,15.0602,15.0938,86700.0
2012-01-18 14:30:00,17.94,17.98,17.94,17.98,57300.0,15.0938,15.1275,15.0938,15.1275,57300.0
2012-01-18 15:00:00,17.98,18.01,17.97,18.0,46200.0,15.1275,15.1527,15.1191,15.1443,46200.0
2012-01-18 15:30:00,18.0,18.06,18.0,18.06,389100.0,15.1443,15.1948,15.1443,15.1948,389100.0
2012-01-19 09:30:00,18.26,18.31,18.23,18.28,309900.0,15.3631,15.4051,15.3378,15.3799,309900.0
2012-01-19 10:00:00,18.27,18.28,18.24,18.27,71900.0,15.3715,15.3799,15.3462,15.3715,71900.0
2012-01-19 10:30:00,18.28,18.29,18.25,18.27,314200.0,15.3799,15.3883,15.3547,15.3715,314200.0
2012-01-19 11:00:00,18.27,18.32,18.27,18.32,245500.0,15.3715,15.4136,15.3715,15.4136,245500.0
2012-01-19 11:30:00,18.32,18.32,18.29,18.3,131600.0,15.4136,15.4136,15.3883,15.3967,131600.0
2012-01-19 12:00:00,18.3,18.3,18.28,18.29,71500.0,15.3967,15.3967,15.3799,15.3883,71500.0
2012-01-19 12:30:00,18.28,18.3,18.27,18.3,140700.0,15.3799,15.3967,15.3715,15.3967,140700.0
2012-01-19 13:00:00,18.29,18.35,18.29,18.35,221400.0,15.3883,15.4388,15.3883,15.4388,221400.0
2012-01-19 13:30:00,18.35,18.35,18.34,18.35,66400.0,15.4388,15.4388,15.4304,15.4388,66400.0
2012-01-19 14:00:00,18.34,18.36,18.34,18.34,138400.0,15.4304,15.4472,15.4304,15.4304,138400.0
2012-01-19 14:30:00,18.34,18.34,18.31,18.31,46700.0,15.4304,15.4304,15.4051,15.4051,46700.0
2012-01-19 15:00:00,18.32,18.36,18.31,18.35,124000.0,15.4136,15.4472,15.4051,15.4388,124000.0
2012-01-19 15:30:00,18.35,18.35,18.31,18.35,217800.0,15.4388,15.4388,15.4051,15.4388,217800.0
2012-01-20 09:30:00,18.33,18.38,18.32,18.34,615500.0,15.422,15.464,15.4136,15.4304,615500.0
2012-01-20 10:00:00,18.34,18.35,18.32,18.35,292100.0,15.4304,15.4388,15.4136,15.4388,292100.0
2012-01-20 10:30:00,18.35,18.37,18.34,18.34,70600.0,15.4388,15.4556,15.4304,15.4304,70600.0
2012-01-20 11:00:00,18.34,18.36,18.33,18.36,123900.0,15.4304,15.4472,15.422,15.4472,123900.0
2012-01-20 11:30:00,18.35,18.36,18.34,18.34,64400.0,15.4388,15.4472,15.4304,15.4304,64400.0
2012-01-20 12:00:00,18.34,18.34,18.32,18.33,128900.0,15.4304,15.4304,15.4136,15.422,128900.0
2012-01-20 12:30:00,18.33,18.35,18.33,18.34,46700.0,15.422,15.4388,15.422,15.4304,46700.0
2012-01-20 13:00:00,18.35,18.38,18.34,18.38,98900.0,15.4388,15.464,15.4304,15.464,98900.0
2012-01-20 13:30:00,18.37,18.38,18.36,18.36,35500.0,15.4556,15.464,15.4472,15.4472,35500.0
2012-01-20 14:00:00,18.37,18.37,18.33,18.34,72700.0,15.4556,15.4556,15.422,15.4304,72700.0
2012-01-20 14:30:00,18.34,18.34,18.32,18.34,106800.0,15.4304,15.4304,15.4136,15.4304,106800.0
2012-01-20 15:00:00,18.34,18.37,18.34,18.37,120100.0,15.4304,15.4556,15.4304,15.4556,120100.0
2012-01-20 15:30:00,18.37,18.4,18.35,18.38,227400.0,15.4556,15.4809,15.4388,15.464,227400.0
2012-01-23 09:30:00,18.45,18.55,18.42,18.54,362900.0,15.5229,15.6071,15.4977,15.5987,362900.0
2012-01-23 10:00:00,18.54,18.58,18.53,18.54,153600.0,15.5987,15.6323,15.5902,15.5987,153600.0
2012-01-23 10:30:00,18.54,18.58,18.52,18.52,180200.0,15.5987,15.6323,15.5818,15.5818,180200.0
2012-01-23 11:00:00,18.53,18.57,18.5,18.57,192400.0,15.5902,15.6239,15.565,15.6239,192400.0
2012-01-23 11:30:00,18.57,18.57,18.52,18.52,84000.0,15.6239,15.6239,15.5818,15.5818,84000.0
2012-01-23 12:00:00,18.52,18.52,18.45,18.47,62100.0,15.5818,15.5818,15.5229,15.5398,62100.0
2012-01-23 12:30:00,18.47,18.49,18.46,18.49,78200.0,15.5398,15.5566,15.5313,15.5566,78200.0
2012-01-23 13:00:00,18.49,18.52,18.48,18.51,69900.0,15.5566,15.5818,15.5482,15.5734,69900.0
2012-01-23 13:30:00,18.51,18.53,18.51,18.53,19800.0,15.5734,15.5902,15.5734,15.5902,19800.0
2012-01-23 14:00:00,18.52,18.53,18.52,18.53,10500.0,15.5818,15.5902,15.5818,15.5902,10500.0
2012-01-23 14:30:00,18.53,18.53,18.51,18.53,28100.0,15.5902,15.5902,15.5734,15.5902,28100.0
2012-01-23 15:00:00,18.54,18.55,18.53,18.55,69400.0,15.5987,15.6071,15.5902,15.6071,69400.0
2012-01-23 15:30:00,18.54,18.56,18.49,18.5,532600.0,15.5987,15.6155,15.5566,15.565,532600.0
2012-01-24 09:30:00,18.63,18.66,18.54,18.63,367800.0,15.6744,15.6996,15.5987,15.6744,367800.0
2012-01-24 10:00:00,18.63,18.67,18.61,18.66,142200.0,15.6744,15.708,15.6575,15.6996,142200.0
2012-01-24 10:30:00,18.67,18.71,18.66,18.7,181200.0,15.708,15.7417,15.6996,15.7333,181200.0
2012-01-24 11:00:00,18.7,18.73,18.7,18.73,95300.0,15.7333,15.7585,15.7333,15.7585,95300.0
2012-01-24 11:30:00,18.73,18.76,18.73,18.75,129900.0,15.7585,15.7838,15.7585,15.7753,129900.0
2012-01-24 12:00:00,18.74,18.76,18.74,18.75,89000.0,15.7669,15.7838,15.7669,15.7753,89000.0
2012-01-24 12:30:00,18.75,18.78,18.75,18.78,97200.0,15.7753,15.8006,15.7753,15.8006,97200.0
2012-01-24 13:00:00,18.77,18.78,18.76,18.77,107800.0,15.7922,15.8006,15.7838,15.7922,107800.0
2012-01-24 13:30:00,18.77,18.78,18.75,18.77,112800.0,15.7922,15.8006,15.7753,15.7922,112800.0
2012-01-24 14:00:00,18.78,18.79,18.77,18.79,100200.0,15.8006,15.809,15.7922,15.809,100200.0
2012-01-24 14:30:00,18.78,18.81,18.78,18.8,82900.0,15.8006,15.8258,15.8006,15.8174,82900.0
2012-01-24 15:00:00,18.81,18.85,18.8,18.84,177600.0,15.8258,15.8595,15.8174,15.8511,177600.0
2012-01-24 15:30:00,18.84,18.87,18.83,18.85,268900.0,15.8511,15.8763,15.8426,15.8595,268900.0
2012-01-25 09:30:00,18.85,18.89,18.81,18.82,351100.0,15.8595,15.8931,15.8258,15.8342,351100.0
2012-01-25 10:00:00,18.83,18.88,18.82,18.86,288200.0,15.8426,15.8847,15.8342,15.8679,288200.0
2012-01-25 10:30:00,18.87,18.88,18.84,18.87,89100.0,15.8763,15.8847,15.8511,15.8763,89100.0
2012-01-25 11:00:00,18.87,18.91,18.87,18.89,100400.0,15.8763,15.91,15.8763,15.8931,100400.0
2012-01-25 11:30:00,18.89,18.9,18.87,18.89,155400.0,15.8931,15.9015,15.8763,15.8931,155400.0
2012-01-25 12:00:00,18.89,18.89,18.82,18.87,316200.0,15.8931,15.8931,15.8342,15.8763,316200.0
2012-01-25 12:30:00,18.87,18.97,18.85,18.96,223100.0,15.8763,15.9604,15.8595,15.952,223100.0
2012-01-25 13:00:00,18.97,19.08,18.96,19.08,247300.0,15.9604,16.053,15.952,16.053,247300.0
2012-01-25 13:30:00,19.08,19.17,19.07,19.17,256700.0,16.053,16.1287,16.0446,16.1287,256700.0
2012-01-25 14:00:00,19.17,19.17,19.09,19.1,515700.0,16.1287,16.1287,16.0614,16.0698,515700.0
2012-01-25 14:30:00,19.11,19.16,19.1,19.16,185800.0,16.0782,16.1203,16.0698,16.1203,185800.0
2012-01-25 15:00:00,19.16,19.21,19.16,19.2,569500.0,16.1203,16.1624,16.1203,16.1539,569500.0
2012-01-25 15:30:00,19.21,19.23,19.17,19.2,457700.0,16.1624,16.1792,16.1287,16.1539,457700.0
2012-01-26 09:30:00,19.26,19.42,19.26,19.42,413200.0,16.2044,16.339,16.2044,16.339,413200.0
2012-01-26 10:00:00,19.41,19.41,19.33,19.34,170100.0,16.3306,16.3306,16.2633,16.2717,170100.0
2012-01-26 10:30:00,19.34,19.34,19.28,19.29,254400.0,16.2717,16.2717,16.2213,16.2297,254400.0
2012-01-26 11:00:00,19.28,19.32,19.27,19.32,109500.0,16.2213,16.2549,16.2128,16.2549,109500.0
2012-01-26 11:30:00,19.32,19.33,19.28,19.31,373500.0,16.2549,16.2633,16.2213,16.2465,373500.0
2012-01-26 12:00:00,19.31,19.33,19.31,19.31,95300.0,16.2465,16.2633,16.2465,16.2465,95300.0
2012-01-26 12:30:00,19.32,19.33,19.31,19.32,35300.0,16.2549,16.2633,16.2465,16.2549,35300.0
2012-01-26 13:00:00,19.33,19.34,19.32,19.33,31400.0,16.2633,16.2717,16.2549,16.2633,31400.0
2012-01-26 13:30:00,19.33,19.33,19.26,19.27,49500.0,16.2633,16.2633,16.2044,16.2128,49500.0
2012-01-26 14:00:00,19.28,19.28,19.24,19.27,231800.0,16.2213,16.2213,16.1876,16.2128,231800.0
2012-01-26 14:30:00,19.27,19.27,19.2,19.23,351500.0,16.2128,16.2128,16.1539,16.1792,351500.0
2012-01-26 15:00:00,19.23,19.24,19.17,19.18,257800.0,16.1792,16.1876,16.1287,16.1371,257800.0
2012-01-26 15:30:00,19.18,19.24,19.18,19.21,591000.0,16.1371,16.1876,16.1371,16.1624,591000.0
2012-01-27 09:30:00,19.28,19.37,19.28,19.35,239500.0,16.2213,16.297,16.2213,16.2801,239500.0
2012-01-27 10:00:00,19.35,19.35,19.28,19.31,328900.0,16.2801,16.2801,16.2213,16.2465,328900.0
2012-01-27 10:30:00,19.31,19.31,19.24,19.25,174200.0,16.2465,16.2465,16.1876,16.196,174200.0
2012-01-27 11:00:00,19.26,19.29,19.26,19.28,119400.0,16.2044,16.2297,16.2044,16.2213,119400.0
2012-01-27 11:30:00,19.27,19.28,19.22,19.24,169200.0,16.2128,16.2213,16.1708,16.1876,169200.0
2012-01-27 12:00:00,19.24,19.24,19.19,19.22,125400.0,16.1876,16.1876,16.1455,16.1708,125400.0
2012-01-27 12:30:00,19.22,19.23,19.18,19.19,112800.0,16.1708,16.1792,16.1371,16.1455,112800.0
2012-01-27 13:00:00,19.18,19.22,19.17,19.2,110400.0,16.1371,16.1708,16.1287,16.1539,110400.0
2012-01-27 13:30:00,19.2,19.24,19.19,19.23,67800.0,16.1539,16.1876,16.1455,16.1792,67800.0
2012-01-27 14:00:00,19.23,19.24,19.19,19.2,85400.0,16.1792,16.1876,16.1455,16.1539,85400.0
2012-01-27 14:30:00,19.19,19.24,19.19,19.24,66000.0,16.1455,16.1876,16.1455,16.1876,66000.0
2012-01-27 15:00:00,19.24,19.28,19.23,19.27,167800.0,16.1876,16.2213,16.1792,16.2128,167800.0
2012-01-27 15:30:00,19.27,19.29,19.25,19.26,241100.0,16.2128,16.2297,16.196,16.2044,241100.0
2012-01-30 09:30:00,18.8,18.81,18.67,18.76,508300.0,15.8174,15.8258,15.708,15.7838,508300.0
2012-01-30 10:00:00,18.77,18.79,18.73,18.76,333200.0,15.7922,15.809,15.7585,15.7838,333200.0
2012-01-30 10:30:00,18.76,18.81,18.76,18.81,578900.0,15.7838,15.8258,15.7838,15.8258,578900.0
2012-01-30 11:00:00,18.8,18.85,18.8,18.82,424100.0,15.8174,15.8595,15.8174,15.8342,424100.0
2012-01-30 11:30:00,18.81,18.83,18.8,18.8,169100.0,15.8258,15.8426,15.8174,15.8174,169100.0
2012-01-30 12:00:00,18.8,18.85,18.8,18.85,235800.0,15.8174,15.8595,15.8174,15.8595,235800.0
2012-01-30 12:30:00,18.85,18.88,18.85,18.88,85900.0,15.8595,15.8847,15.8595,15.8847,85900.0
2012-01-30 13:00:00,18.88,18.88,18.84,18.85,95500.0,15.8847,15.8847,15.8511,15.8595,95500.0
2012-01-30 13:30:00,18.86,18.9,18.85,18.89,71500.0,15.8679,15.9015,15.8595,15.8931,71500.0
2012-01-30 14:00:00,18.89,18.92,18.88,18.92,120700.0,15.8931,15.9184,15.8847,15.9184,120700.0
2012-01-30 14:30:00,18.92,18.92,18.91,18.91,45500.0,15.9184,15.9184,15.91,15.91,45500.0
2012-01-30 15:00:00,18.91,18.93,18.9,18.92,95200.0,15.91,15.9268,15.9015,15.9184,95200.0
2012-01-30 15:30:00,18.92,18.92,18.84,18.85,318200.0,15.9184,15.9184,15.8511,15.8595,318200.0
2012-01-31 09:30:00,19.38,19.42,19.31,19.34,969800.0,16.3054,16.339,16.2465,16.2717,969800.0
2012-01-31 10:00:00,19.34,19.35,19.27,19.28,482800.0,16.2717,16.2801,16.2128,16.2213,482800.0
2012-01-31 10:30:00,19.29,19.3,19.18,19.2,362700.0,16.2297,16.2381,16.1371,16.1539,362700.0
2012-01-31 11:00:00,19.2,19.21,19.16,19.18,192500.0,16.1539,16.1624,16.1203,16.1371,192500.0
2012-01-31 11:30:00,19.19,19.22,19.17,19.17,171100.0,16.1455,16.1708,16.1287,16.1287,171100.0
2012-01-31 12:00:00,19.16,19.2,19.15,19.19,113400.0,16.1203,16.1539,16.1119,16.1455,113400.0
2012-01-31 12:30:00,19.19,19.21,19.18,19.18,91000.0,16.1455,16.1624,16.1371,16.1371,91000.0
2012-01-31 13:00:00,19.19,19.23,19.18,19.23,110900.0,16.1455,16.1792,16.1371,16.1792,110900.0
2012-01-31 13:30:00,19.23,19.24,19.18,19.18,63900.0,16.1792,16.1876,16.1371,16.1371,63900.0
2012-01-31 14:00:00,19.18,19.24,19.18,19.24,106600.0,16.1371,16.1876,16.1371,16.1876,106600.0
2012-01-31 14:30:00,19.23,19.24,19.22,19.24,66700.0,16.1792,16.1876,16.1708,16.1876,66700.0
2012-01-31 15:00:00,19.23,19.25,19.21,19.25,138400.0,16.1792,16.196,16.1624,16.196,138400.0
2012-01-31 15:30:00,19.25,19.26,19.21,19.23,415400.0,16.196,16.2044,16.1624,16.1792,415400.0
2012-02-01 09:30:00,19.67,19.75,19.66,19.73,794600.0,16.5494,16.6167,16.541,16.5999,794600.0
2012-02-01 10:00:00,19.72,19.83,19.7,19.8,332200.0,16.5914,16.684,16.5746,16.6588,332200.0
2012-02-01 10:30:00,19.81,19.81,19.75,19.8,327500.0,16.6672,16.6672,16.6167,16.6588,327500.0
2012-02-01 11:00:00,19.8,19.83,19.78,19.78,330000.0,16.6588,16.684,16.6419,16.6419,330000.0
2012-02-01 11:30:00,19.79,19.81,19.75,19.77,202300.0,16.6503,16.6672,16.6167,16.6335,202300.0
2012-02-01 12:00:00,19.76,19.82,19.76,19.8,109700.0,16.6251,16.6756,16.6251,16.6588,109700.0
2012-02-01 12:30:00,19.8,19.83,19.8,19.82,74200.0,16.6588,16.684,16.6588,16.6756,74200.0
2012-02-01 13:00:00,19.81,19.89,19.81,19.88,583500.0,16.6672,16.7345,16.6672,16.7261,583500.0
2012-02-01 13:30:00,19.88,19.92,19.87,19.91,777400.0,16.7261,16.7597,16.7177,16.7513,777400.0
2012-02-01 14:00:00,19.92,19.93,19.85,19.92,489600.0,16.7597,16.7681,16.7008,16.7597,489600.0
2012-02-01 14:30:00,19.92,19.95,19.9,19.93,822300.0,16.7597,16.785,16.7429,16.7681,822300.0
2012-02-01 15:00:00,19.94,19.95,19.91,19.93,203400.0,16.7765,16.785,16.7513,16.7681,203400.0
2012-02-01 15:30:00,19.92,19.93,19.88,19.89,1330000.0,16.7597,16.7681,16.7261,16.7345,1330000.0
2012-02-02 09:30:00,19.89,19.94,19.85,19.92,333800.0,16.7345,16.7765,16.7008,16.7597,333800.0
2012-02-02 10:00:00,19.92,19.98,19.91,19.96,197000.0,16.7597,16.8102,16.7513,16.7934,197000.0
2012-02-02 10:30:00,19.96,20.04,19.96,20.03,223600.0,16.7934,16.8607,16.7934,16.8523,223600.0
2012-02-02 11:00:00,20.03,20.04,20.01,20.01,118400.0,16.8523,16.8607,16.8354,16.8354,118400.0
2012-02-02 11:30:00,20.02,20.02,19.99,20.01,133800.0,16.8439,16.8439,16.8186,16.8354,133800.0
2012-02-02 12:00:00,20.01,20.02,19.97,19.98,147500.0,16.8354,16.8439,16.8018,16.8102,147500.0
2012-02-02 12:30:00,19.98,19.98,19.9,19.92,224400.0,16.8102,16.8102,16.7429,16.7597,224400.0
2012-02-02 13:00:00,19.93,19.95,19.91,19.95,166200.0,16.7681,16.785,16.7513,16.785,166200.0
2012-02-02 13:30:00,19.95,20.0,19.95,20.0,65300.0,16.785,16.827,16.785,16.827,65300.0
2012-02-02 14:00:00,20.0,20.01,19.99,19.99,60400.0,16.827,16.8354,16.8186,16.8186,60400.0
2012-02-02 14:30:00,19.99,20.02,19.95,19.95,144300.0,16.8186,16.8439,16.785,16.785,144300.0
2012-02-02 15:00:00,19.95,19.98,19.94,19.96,102500.0,16.785,16.8102,16.7765,16.7934,102500.0
2012-02-02 15:30:00,19.96,20.01,19.94,19.99,357700.0,16.7934,16.8354,16.7765,16.8186,357700.0
2012-02-03 09:30:00,20.32,20.41,20.31,20.41,412400.0,17.0963,17.172,17.0878,17.172,412400.0
2012-02-03 10:00:00,20.41,20.46,20.41,20.45,406700.0,17.172,17.2141,17.172,17.2056,406700.0
2012-02-03 10:30:00,20.45,20.48,20.44,20.47,250100.0,17.2056,17.2309,17.1972,17.2225,250100.0
2012-02-03 11:00:00,20.46,20.51,20.45,20.5,251900.0,17.2141,17.2561,17.2056,17.2477,251900.0
2012-02-03 11:30:00,20.5,20.53,20.5,20.51,190000.0,17.2477,17.2729,17.2477,17.2561,190000.0
2012-02-03 12:00:00,20.52,20.54,20.5,20.54,124600.0,17.2645,17.2814,17.2477,17.2814,124600.0
2012-02-03 12:30:00,20.54,20.56,20.53,20.55,88400.0,17.2814,17.2982,17.2729,17.2898,88400.0
2012-02-03 13:00:00,20.55,20.55,20.52,20.54,113100.0,17.2898,17.2898,17.2645,17.2814,113100.0
2012-02-03 13:30:00,20.52,20.53,20.5,20.53,129200.0,17.2645,17.2729,17.2477,17.2729,129200.0
2012-02-03 14:00:00,20.53,20.6,20.53,20.58,549500.0,17.2729,17.3318,17.2729,17.315,549500.0
2012-02-03 14:30:00,20.59,20.59,20.57,20.59,345000.0,17.3234,17.3234,17.3066,17.3234,345000.0
2012-02-03 15:00:00,20.59,20.6,20.53,20.54,343300.0,17.3234,17.3318,17.2729,17.2814,343300.0
2012-02-03 15:30:00,20.54,20.59,20.51,20.59,903900.0,17.2814,17.3234,17.2561,17.3234,903900.0
2012-02-06 09:30:00,20.34,20.41,20.31,20.4,371400.0,17.1131,17.172,17.0878,17.1636,371400.0
2012-02-06 10:00:00,20.41,20.46,20.4,20.43,328700.0,17.172,17.2141,17.1636,17.1888,328700.0
2012-02-06 10:30:00,20.43,20.44,20.4,20.43,251700.0,17.1888,17.1972,17.1636,17.1888,251700.0
2012-02-06 11:00:00,20.43,20.47,20.43,20.45,181800.0,17.1888,17.2225,17.1888,17.2056,181800.0
2012-02-06 11:30:00,20.46,20.46,20.43,20.44,361400.0,17.2141,17.2141,17.1888,17.1972,361400.0
2012-02-06 12:00:00,20.44,20.45,20.43,20.43,115500.0,17.1972,17.2056,17.1888,17.1888,115500.0
2012-02-06 12:30:00,20.44,20.46,20.43,20.45,108200.0,17.1972,17.2141,17.1888,17.2056,108200.0
2012-02-06 13:00:00,20.46,20.46,20.44,20.44,91800.0,17.2141,17.2141,17.1972,17.1972,91800.0
2012-02-06 13:30:00,20.45,20.45,20.4,20.4,281700.0,17.2056,17.2056,17.1636,17.1636,281700.0
2012-02-06 14:00:00,20.4,20.42,20.39,20.42,221200.0,17.1636,17.1804,17.1552,17.1804,221200.0
2012-02-06 14:30:00,20.41,20.43,20.41,20.42,211600.0,17.172,17.1888,17.172,17.1804,211600.0
2012-02-06 15:00:00,20.41,20.48,20.41,20.48,236300.0,17.172,17.2309,17.172,17.2309,236300.0
2012-02-06 15:30:00,20.48,20.52,20.47,20.52,452800.0,17.2309,17.2645,17.2225,17.2645,452800.0
2012-02-07 09:30:00,20.19,20.21,20.1,20.16,490400.0,16.9869,17.0037,16.9112,16.9616,490400.0
2012-02-07 10:00:00,20.15,20.17,20.11,20.16,251400.0,16.9532,16.9701,16.9196,16.9616,251400.0
2012-02-07 10:30:00,20.16,20.24,20.15,20.24,271400.0,16.9616,17.029,16.9532,17.029,271400.0
2012-02-07 11:00:00,20.24,20.26,20.23,20.26,120100.0,17.029,17.0458,17.0205,17.0458,120100.0
2012-02-07 11:30:00,20.26,20.28,20.24,20.25,247300.0,17.0458,17.0626,17.029,17.0374,247300.0
2012-02-07 12:00:00,20.25,20.28,20.25,20.26,57200.0,17.0374,17.0626,17.0374,17.0458,57200.0
2012-02-07 12:30:00,20.26,20.28,20.26,20.26,60500.0,17.0458,17.0626,17.0458,17.0458,60500.0
2012-02-07 13:00:00,20.27,20.27,20.23,20.26,216400.0,17.0542,17.0542,17.0205,17.0458,216400.0
2012-02-07 13:30:00,20.26,20.27,20.24,20.25,155700.0,17.0458,17.0542,17.029,17.0374,155700.0
2012-02-07 14:00:00,20.25,20.26,20.24,20.24,62200.0,17.0374,17.0458,17.029,17.029,62200.0
2012-02-07 14:30:00,20.24,20.25,20.2,20.2,197100.0,17.029,17.0374,16.9953,16.9953,197100.0
2012-02-07 15:00:00,20.21,20.28,20.2,20.28,376400.0,17.0037,17.0626,16.9953,17.0626,376400.0
2012-02-07 15:30:00,20.28,20.29,20.21,20.23,253200.0,17.0626,17.071,17.0037,17.0205,253200.0
2012-02-08 09:30:00,20.36,20.47,20.36,20.45,278400.0,17.1299,17.2225,17.1299,17.2056,278400.0
2012-02-08 10:00:00,20.44,20.5,20.43,20.48,190400.0,17.1972,17.2477,17.1888,17.2309,190400.0
2012-02-08 10:30:00,20.48,20.49,20.41,20.43,237700.0,17.2309,17.2393,17.172,17.1888,237700.0
2012-02-08 11:00:00,20.43,20.45,20.36,20.39,227900.0,17.1888,17.2056,17.1299,17.1552,227900.0
2012-02-08 11:30:00,20.39,20.41,20.35,20.41,257500.0,17.1552,17.172,17.1215,17.172,257500.0
2012-02-08 12:00:00,20.41,20.41,20.37,20.39,96100.0,17.172,17.172,17.1383,17.1552,96100.0
2012-02-08 12:30:00,20.39,20.4,20.38,20.4,35800.0,17.1552,17.1636,17.1467,17.1636,35800.0
2012-02-08 13:00:00,20.39,20.4,20.35,20.38,114600.0,17.1552,17.1636,17.1215,17.1467,114600.0
2012-02-08 13:30:00,20.38,20.38,20.35,20.35,36300.0,17.1467,17.1467,17.1215,17.1215,36300.0
2012-02-08 14:00:00,20.36,20.38,20.35,20.38,56200.0,17.1299,17.1467,17.1215,17.1467,56200.0
2012-02-08 14:30:00,20.38,20.39,20.37,20.39,67600.0,17.1467,17.1552,17.1383,17.1552,67600.0
2012-02-08 15:00:00,20.39,20.41,20.37,20.41,89600.0,17.1552,17.172,17.1383,17.172,89600.0
2012-02-08 15:30:00,20.41,20.45,20.4,20.45,253200.0,17.172,17.2056,17.1636,17.2056,253200.0
2012-02-09 09:30:00,20.6,20.61,20.52,20.58,250400.0,17.3318,17.3403,17.2645,17.315,250400.0
2012-02-09 10:00:00,20.58,20.58,20.49,20.51,284300.0,17.315,17.315,17.2393,17.2561,284300.0
2012-02-09 10:30:00,20.51,20.52,20.48,20.51,105300.0,17.2561,17.2645,17.2309,17.2561,105300.0
2012-02-09 11:00:00,20.52,20.53,20.51,20.52,135900.0,17.2645,17.2729,17.2561,17.2645,135900.0
2012-02-09 11:30:00,20.52,20.54,20.47,20.53,174300.0,17.2645,17.2814,17.2225,17.2729,174300.0
2012-02-09 12:00:00,20.53,20.54,20.53,20.53,19700.0,17.2729,17.2814,17.2729,17.2729,19700.0
2012-02-09 12:30:00,20.54,20.54,20.52,20.53,37000.0,17.2814,17.2814,17.2645,17.2729,37000.0
2012-02-09 13:00:00,20.53,20.55,20.52,20.55,46300.0,17.2729,17.2898,17.2645,17.2898,46300.0
2012-02-09 13:30:00,20.55,20.55,20.53,20.54,31900.0,17.2898,17.2898,17.2729,17.2814,31900.0
2012-02-09 14:00:00,20.55,20.56,20.53,20.54,31000.0,17.2898,17.2982,17.2729,17.2814,31000.0
2012-02-09 14:30:00,20.54,20.58,20.53,20.56,58500.0,17.2814,17.315,17.2729,17.2982,58500.0
2012-02-09 15:00:00,20.55,20.57,20.55,20.57,63400.0,17.2898,17.3066,17.2898,17.3066,63400.0
2012-02-09 15:30:00,20.56,20.57,20.52,20.52,113600.0,17.2982,17.3066,17.2645,17.2645,113600.0
2012-02-10 09:30:00,20.24,20.26,20.18,20.18,867100.0,17.029,17.0458,16.9785,16.9785,867100.0
2012-02-10 10:00:00,20.18,20.2,20.13,20.2,548600.0,16.9785,16.9953,16.9364,16.9953,548600.0
2012-02-10 10:30:00,20.2,20.25,20.2,20.25,131900.0,16.9953,17.0374,16.9953,17.0374,131900.0
2012-02-10 11:00:00,20.25,20.27,20.24,20.24,91700.0,17.0374,17.0542,17.029,17.029,91700.0
2012-02-10 11:30:00,20.23,20.27,20.22,20.22,65800.0,17.0205,17.0542,17.0121,17.0121,65800.0
2012-02-10 12:00:00,20.23,20.23,20.22,20.23,30000.0,17.0205,17.0205,17.0121,17.0205,30000.0
2012-02-10 12:30:00,20.23,20.25,20.23,20.24,8300.0,17.0205,17.0374,17.0205,17.029,8300.0
2012-02-10 13:00:00,20.26,20.26,20.24,20.24,21000.0,17.0458,17.0458,17.029,17.029,21000.0
2012-02-10 13:30:00,20.23,20.23,20.2,20.2,18800.0,17.0205,17.0205,16.9953,16.9953,18800.0
2012-02-10 14:00:00,20.21,20.21,20.19,20.19,17300.0,17.0037,17.0037,16.9869,16.9869,17300.0
2012-02-10 14:30:00,20.19,20.21,20.19,20.19,28000.0,16.9869,17.0037,16.9869,16.9869,28000.0
2012-02-10 15:00:00,20.19,20.2,20.16,20.17,196300.0,16.9869,16.9953,16.9616,16.9701,196300.0
2012-02-10 15:30:00,20.17,20.18,20.14,20.17,672500.0,16.9701,16.9785,16.9448,16.9701,672500.0
2012-02-13 09:30:00,20.6,20.62,20.51,20.54,230300.0,17.3318,17.3487,17.2561,17.2814,230300.0
2012-02-13 10:00:00,20.54,20.54,20.46,20.47,229700.0,17.2814,17.2814,17.2141,17.2225,229700.0
2012-02-13 10:30:00,20.46,20.46,20.43,20.46,55000.0,17.2141,17.2141,17.1888,17.2141,55000.0
2012-02-13 11:00:00,20.46,20.48,20.45,20.46,58500.0,17.2141,17.2309,17.2056,17.2141,58500.0
2012-02-13 11:30:00,20.46,20.5,20.45,20.5,92700.0,17.2141,17.2477,17.2056,17.2477,92700.0
2012-02-13 12:00:00,20.49,20.51,20.49,20.49,129000.0,17.2393,17.2561,17.2393,17.2393,129000.0
2012-02-13 12:30:00,20.49,20.49,20.46,20.48,52600.0,17.2393,17.2393,17.2141,17.2309,52600.0
2012-02-13 13:00:00,20.49,20.52,20.49,20.51,279300.0,17.2393,17.2645,17.2393,17.2561,279300.0
2012-02-13 13:30:00,20.5,20.51,20.49,20.5,115300.0,17.2477,17.2561,17.2393,17.2477,115300.0
2012-02-13 14:00:00,20.5,20.53,20.5,20.53,39800.0,17.2477,17.2729,17.2477,17.2729,39800.0
2012-02-13 14:30:00,20.53,20.55,20.52,20.55,101500.0,17.2729,17.2898,17.2645,17.2898,101500.0
2012-02-13 15:00:00,20.55,20.56,20.54,20.55,109500.0,17.2898,17.2982,17.2814,17.2898,109500.0
2012-02-13 15:30:00,20.54,20.55,20.52,20.53,210400.0,17.2814,17.2898,17.2645,17.2729,210400.0
2012-02-14 09:30:00,20.58,20.64,20.55,20.57,129700.0,17.315,17.3655,17.2898,17.3066,129700.0
2012-02-14 10:00:00,20.57,20.58,20.54,20.56,149300.0,17.3066,17.315,17.2814,17.2982,149300.0
2012-02-14 10:30:00,20.56,20.57,20.53,20.54,166900.0,17.2982,17.3066,17.2729,17.2814,166900.0
2012-02-14 11:00:00,20.54,20.56,20.54,20.56,40200.0,17.2814,17.2982,17.2814,17.2982,40200.0
2012-02-14 11:30:00,20.55,20.58,20.55,20.56,108600.0,17.2898,17.315,17.2898,17.2982,108600.0
2012-02-14 12:00:00,20.57,20.58,20.56,20.57,37000.0,17.3066,17.315,17.2982,17.3066,37000.0
2012-02-14 12:30:00,20.56,20.57,20.53,20.54,70200.0,17.2982,17.3066,17.2729,17.2814,70200.0
2012-02-14 13:00:00,20.53,20.54,20.51,20.52,46700.0,17.2729,17.2814,17.2561,17.2645,46700.0
2012-02-14 13:30:00,20.51,20.55,20.51,20.54,63300.0,17.2561,17.2898,17.2561,17.2814,63300.0
2012-02-14 14:00:00,20.54,20.55,20.48,20.48,82800.0,17.2814,17.2898,17.2309,17.2309,82800.0
2012-02-14 14:30:00,20.48,20.52,20.48,20.52,72900.0,17.2309,17.2645,17.2309,17.2645,72900.0
2012-02-14 15:00:00,20.51,20.55,20.48,20.48,55300.0,17.2561,17.2898,17.2309,17.2309,55300.0
2012-02-14 15:30:00,20.48,20.59,20.48,20.59,189200.0,17.2309,17.3234,17.2309,17.3234,189200.0
2012-02-15 09:30:00,21.05,21.08,21.0,21.0,469200.0,17.7104,17.7357,17.6684,17.6684,469200.0
2012-02-15 10:00:00,21.01,21.05,20.99,21.02,214100.0,17.6768,17.7104,17.66,17.6852,214100.0
2012-02-15 10:30:00,21.02,21.06,21.02,21.04,162700.0,17.6852,17.7189,17.6852,17.702,162700.0
2012-02-15 11:00:00,21.03,21.07,21.01,21.06,170000.0,17.6936,17.7273,17.6768,17.7189,170000.0
2012-02-15 11:30:00,21.07,21.09,21.03,21.09,170600.0,17.7273,17.7441,17.6936,17.7441,170600.0
2012-02-15 12:00:00,21.09,21.1,21.08,21.09,85600.0,17.7441,17.7525,17.7357,17.7441,85600.0
2012-02-15 12:30:00,21.09,21.1,21.02,21.04,318100.0,17.7441,17.7525,17.6852,17.702,318100.0
2012-02-15 13:00:00,21.03,21.06,21.01,21.05,388900.0,17.6936,17.7189,17.6768,17.7104,388900.0
2012-02-15 13:30:00,21.06,21.07,21.03,21.05,141800.0,17.7189,17.7273,17.6936,17.7104,141800.0
2012-02-15 14:00:00,21.05,21.06,20.97,21.0,269200.0,17.7104,17.7189,17.6431,17.6684,269200.0
2012-02-15 14:30:00,21.0,21.01,20.94,20.94,101400.0,17.6684,17.6768,17.6179,17.6179,101400.0
2012-02-15 15:00:00,20.94,20.96,20.92,20.92,169100.0,17.6179,17.6347,17.6011,17.6011,169100.0
2012-02-15 15:30:00,20.92,21.0,20.92,20.99,319500.0,17.6011,17.6684,17.6011,17.66,319500.0
2012-02-16 09:30:00,21.05,21.11,21.02,21.09,510500.0,17.7104,17.7609,17.6852,17.7441,510500.0
2012-02-16 10:00:00,21.09,21.12,21.05,21.07,1052200.0,17.7441,17.7693,17.7104,17.7273,1052200.0
2012-02-16 10:30:00,21.08,21.1,21.06,21.07,160900.0,17.7357,17.7525,17.7189,17.7273,160900.0
2012-02-16 11:00:00,21.07,21.1,21.06,21.1,93700.0,17.7273,17.7525,17.7189,17.7525,93700.0
2012-02-16 11:30:00,21.1,21.17,21.09,21.16,162000.0,17.7525,17.8114,17.7441,17.803,162000.0
2012-02-16 12:00:00,21.16,21.18,21.13,21.18,154200.0,17.803,17.8198,17.7778,17.8198,154200.0
2012-02-16 12:30:00,21.18,21.19,21.17,21.19,87800.0,17.8198,17.8282,17.8114,17.8282,87800.0
2012-02-16 13:00:00,21.19,21.24,21.18,21.24,92000.0,17.8282,17.8703,17.8198,17.8703,92000.0
2012-02-16 13:30:00,21.24,21.26,21.24,21.25,56100.0,17.8703,17.8871,17.8703,17.8787,56100.0
2012-02-16 14:00:00,21.25,21.26,21.23,21.25,76400.0,17.8787,17.8871,17.8619,17.8787,76400.0
2012-02-16 14:30:00,21.25,21.29,21.25,21.27,144400.0,17.8787,17.9124,17.8787,17.8955,144400.0
2012-02-16 15:00:00,21.27,21.29,21.25,21.27,133300.0,17.8955,17.9124,17.8787,17.8955,133300.0
2012-02-16 15:30:00,21.27,21.31,21.26,21.3,430100.0,17.8955,17.9292,17.8871,17.9208,430100.0
2012-02-17 09:30:00,21.36,21.42,21.33,21.39,263500.0,17.9713,18.0217,17.946,17.9965,263500.0
2012-02-17 10:00:00,21.4,21.4,21.35,21.36,141100.0,18.0049,18.0049,17.9629,17.9713,141100.0
2012-02-17 10:30:00,21.36,21.38,21.32,21.33,109500.0,17.9713,17.9881,17.9376,17.946,109500.0
2012-02-17 11:00:00,21.33,21.34,21.31,21.32,94300.0,17.946,17.9544,17.9292,17.9376,94300.0
2012-02-17 11:30:00,21.31,21.36,21.31,21.33,62000.0,17.9292,17.9713,17.9292,17.946,62000.0
2012-02-17 12:00:00,21.33,21.34,21.29,21.29,50500.0,17.946,17.9544,17.9124,17.9124,50500.0
2012-02-17 12:30:00,21.3,21.32,21.29,21.32,42500.0,17.9208,17.9376,17.9124,17.9376,42500.0
2012-02-17 13:00:00,21.32,21.35,21.31,21.34,127400.0,17.9376,17.9629,17.9292,17.9544,127400.0
2012-02-17 13:30:00,21.34,21.36,21.34,21.36,47600.0,17.9544,17.9713,17.9544,17.9713,47600.0
2012-02-17 14:00:00,21.36,21.36,21.35,21.36,28800.0,17.9713,17.9713,17.9629,17.9713,28800.0
2012-02-17 14:30:00,21.36,21.37,21.36,21.37,40600.0,17.9713,17.9797,17.9713,17.9797,40600.0
2012-02-17 15:00:00,21.36,21.4,21.36,21.39,145300.0,17.9713,18.0049,17.9713,17.9965,145300.0
2012-02-17 15:30:00,21.39,21.4,21.36,21.39,231800.0,17.9965,18.0049,17.9713,17.9965,231800.0
2012-02-21 09:30:00,21.5,21.54,21.41,21.48,433700.0,18.0891,18.1227,18.0133,18.0722,433700.0
2012-02-21 10:00:00,21.48,21.52,21.45,21.52,97900.0,18.0722,18.1059,18.047,18.1059,97900.0
2012-02-21 10:30:00,21.52,21.57,21.52,21.56,94000.0,18.1059,18.148,18.1059,18.1395,94000.0
2012-02-21 11:00:00,21.55,21.58,21.55,21.58,114800.0,18.1311,18.1564,18.1311,18.1564,114800.0
2012-02-21 11:30:00,21.58,21.58,21.56,21.57,172900.0,18.1564,18.1564,18.1395,18.148,172900.0
2012-02-21 12:00:00,21.57,21.59,21.56,21.57,77600.0,18.148,18.1648,18.1395,18.148,77600.0
2012-02-21 12:30:00,21.56,21.57,21.56,21.57,41400.0,18.1395,18.148,18.1395,18.148,41400.0
2012-02-21 13:00:00,21.57,21.59,21.56,21.59,64600.0,18.148,18.1648,18.1395,18.1648,64600.0
2012-02-21 13:30:00,21.58,21.59,21.55,21.57,121000.0,18.1564,18.1648,18.1311,18.148,121000.0
2012-02-21 14:00:00,21.56,21.57,21.53,21.55,46800.0,18.1395,18.148,18.1143,18.1311,46800.0
2012-02-21 14:30:00,21.55,21.56,21.51,21.52,123400.0,18.1311,18.1395,18.0975,18.1059,123400.0
2012-02-21 15:00:00,21.52,21.54,21.47,21.49,148400.0,18.1059,18.1227,18.0638,18.0806,148400.0
2012-02-21 15:30:00,21.49,21.56,21.47,21.54,560200.0,18.0806,18.1395,18.0638,18.1227,560200.0
2012-02-22 09:30:00,21.0,21.01,20.87,20.99,543200.0,17.6684,17.6768,17.559,17.66,543200.0
2012-02-22 10:00:00,20.98,21.0,20.95,20.99,291400.0,17.6516,17.6684,17.6263,17.66,291400.0
2012-02-22 10:30:00,20.99,21.0,20.97,21.0,149100.0,17.66,17.6684,17.6431,17.6684,149100.0
2012-02-22 11:00:00,21.0,21.05,21.0,21.05,262800.0,17.6684,17.7104,17.6684,17.7104,262800.0
2012-02-22 11:30:00,21.05,21.05,20.94,20.98,171100.0,17.7104,17.7104,17.6179,17.6516,171100.0
2012-02-22 12:00:00,20.98,20.98,20.95,20.97,94000.0,17.6516,17.6516,17.6263,17.6431,94000.0
2012-02-22 12:30:00,20.97,21.0,20.96,21.0,137300.0,17.6431,17.6684,17.6347,17.6684,137300.0
2012-02-22 13:00:00,20.99,21.06,20.99,21.05,130000.0,17.66,17.7189,17.66,17.7104,130000.0
2012-02-22 13:30:00,21.05,21.06,21.03,21.05,45700.0,17.7104,17.7189,17.6936,17.7104,45700.0
2012-02-22 14:00:00,21.06,21.07,21.05,21.06,88900.0,17.7189,17.7273,17.7104,17.7189,88900.0
2012-02-22 14:30:00,21.06,21.06,21.02,21.03,75700.0,17.7189,17.7189,17.6852,17.6936,75700.0
2012-02-22 15:00:00,21.03,21.04,21.02,21.03,70500.0,17.6936,17.702,17.6852,17.6936,70500.0
2012-02-22 15:30:00,21.03,21.07,21.02,21.04,697600.0,17.6936,17.7273,17.6852,17.702,697600.0
2012-02-23 09:30:00,20.8,20.86,20.79,20.8,353900.0,17.5001,17.5506,17.4917,17.5001,353900.0
2012-02-23 10:00:00,20.81,20.84,20.81,20.83,206900.0,17.5085,17.5338,17.5085,17.5254,206900.0
2012-02-23 10:30:00,20.83,20.88,20.82,20.88,124200.0,17.5254,17.5674,17.5169,17.5674,124200.0
2012-02-23 11:00:00,20.87,20.91,20.87,20.89,205500.0,17.559,17.5927,17.559,17.5758,205500.0
2012-02-23 11:30:00,20.88,20.89,20.87,20.88,43500.0,17.5674,17.5758,17.559,17.5674,43500.0
2012-02-23 12:00:00,20.88,20.89,20.87,20.89,53500.0,17.5674,17.5758,17.559,17.5758,53500.0
2012-02-23 12:30:00,20.89,20.9,20.87,20.87,33800.0,17.5758,17.5842,17.559,17.559,33800.0
2012-02-23 13:00:00,20.87,20.87,20.85,20.87,27700.0,17.559,17.559,17.5422,17.559,27700.0
2012-02-23 13:30:00,20.86,20.88,20.85,20.87,27500.0,17.5506,17.5674,17.5422,17.559,27500.0
2012-02-23 14:00:00,20.87,20.89,20.85,20.88,56100.0,17.559,17.5758,17.5422,17.5674,56100.0
2012-02-23 14:30:00,20.87,20.87,20.83,20.83,139000.0,17.559,17.559,17.5254,17.5254,139000.0
2012-02-23 15:00:00,20.84,20.88,20.84,20.86,196400.0,17.5338,17.5674,17.5338,17.5506,196400.0
2012-02-23 15:30:00,20.87,20.89,20.85,20.88,323000.0,17.559,17.5758,17.5422,17.5674,323000.0
2012-02-24 09:30:00,20.73,20.85,20.72,20.83,653400.0,17.4412,17.5422,17.4328,17.5254,653400.0
2012-02-24 10:00:00,20.83,20.86,20.79,20.8,331600.0,17.5254,17.5506,17.4917,17.5001,331600.0
2012-02-24 10:30:00,20.8,20.81,20.79,20.79,101600.0,17.5001,17.5085,17.4917,17.4917,101600.0
2012-02-24 11:00:00,20.8,20.82,20.78,20.79,197300.0,17.5001,17.5169,17.4833,17.4917,197300.0
2012-02-24 11:30:00,20.79,20.79,20.73,20.78,248500.0,17.4917,17.4917,17.4412,17.4833,248500.0
2012-02-24 12:00:00,20.78,20.79,20.77,20.78,34600.0,17.4833,17.4917,17.4749,17.4833,34600.0
2012-02-24 12:30:00,20.78,20.81,20.78,20.81,136600.0,17.4833,17.5085,17.4833,17.5085,136600.0
2012-02-24 13:00:00,20.81,20.81,20.79,20.79,83400.0,17.5085,17.5085,17.4917,17.4917,83400.0
2012-02-24 13:30:00,20.79,20.81,20.79,20.81,198600.0,17.4917,17.5085,17.4917,17.5085,198600.0
2012-02-24 14:00:00,20.81,20.82,20.8,20.8,46300.0,17.5085,17.5169,17.5001,17.5001,46300.0
2012-02-24 14:30:00,20.8,20.8,20.77,20.79,100600.0,17.5001,17.5001,17.4749,17.4917,100600.0
2012-02-24 15:00:00,20.78,20.8,20.77,20.78,258100.0,17.4833,17.5001,17.4749,17.4833,258100.0
2012-02-24 15:30:00,20.79,20.8,20.76,20.8,189800.0,17.4917,17.5001,17.4665,17.5001,189800.0
2012-02-27 09:30:00,20.0,20.03,19.89,19.93,1366900.0,16.827,16.8523,16.7345,16.7681,1366900.0
2012-02-27 10:00:00,19.93,20.01,19.93,19.98,652500.0,16.7681,16.8354,16.7681,16.8102,652500.0
2012-02-27 10:30:00,19.97,20.03,19.97,19.99,439200.0,16.8018,16.8523,16.8018,16.8186,439200.0
2012-02-27 11:00:00,19.99,20.06,19.97,20.05,637100.0,16.8186,16.8775,16.8018,16.8691,637100.0
2012-02-27 11:30:00,20.06,20.12,20.05,20.06,335200.0,16.8775,16.928,16.8691,16.8775,335200.0
2012-02-27 12:00:00,20.06,20.14,20.06,20.1,549200.0,16.8775,16.9448,16.8775,16.9112,549200.0
2012-02-27 12:30:00,20.1,20.14,20.1,20.12,152600.0,16.9112,16.9448,16.9112,16.928,152600.0
2012-02-27 13:00:00,20.12,20.13,20.08,20.1,190700.0,16.928,16.9364,16.8943,16.9112,190700.0
2012-02-27 13:30:00,20.09,20.11,20.07,20.07,60300.0,16.9027,16.9196,16.8859,16.8859,60300.0
2012-02-27 14:00:00,20.07,20.1,20.07,20.09,80100.0,16.8859,16.9112,16.8859,16.9027,80100.0
2012-02-27 14:30:00,20.08,20.1,20.07,20.09,46400.0,16.8943,16.9112,16.8859,16.9027,46400.0
2012-02-27 15:00:00,20.1,20.13,20.08,20.09,116600.0,16.9112,16.9364,16.8943,16.9027,116600.0
2012-02-27 15:30:00,20.1,20.13,20.09,20.1,507900.0,16.9112,16.9364,16.9027,16.9112,507900.0
2012-02-28 09:30:00,20.44,20.53,20.44,20.49,404700.0,17.1972,17.2729,17.1972,17.2393,404700.0
2012-02-28 10:00:00,20.5,20.54,20.45,20.49,294800.0,17.2477,17.2814,17.2056,17.2393,294800.0
2012-02-28 10:30:00,20.48,20.52,20.46,20.49,367200.0,17.2309,17.2645,17.2141,17.2393,367200.0
2012-02-28 11:00:00,20.49,20.55,20.49,20.54,413600.0,17.2393,17.2898,17.2393,17.2814,413600.0
2012-02-28 11:30:00,20.54,20.59,20.53,20.57,381900.0,17.2814,17.3234,17.2729,17.3066,381900.0
2012-02-28 12:00:00,20.57,20.59,20.57,20.58,217100.0,17.3066,17.3234,17.3066,17.315,217100.0
2012-02-28 12:30:00,20.57,20.61,20.57,20.6,168700.0,17.3066,17.3403,17.3066,17.3318,168700.0
2012-02-28 13:00:00,20.6,20.61,20.54,20.54,288200.0,17.3318,17.3403,17.2814,17.2814,288200.0
2012-02-28 13:30:00,20.54,20.54,20.5,20.5,78000.0,17.2814,17.2814,17.2477,17.2477,78000.0
2012-02-28 14:00:00,20.5,20.53,20.49,20.52,68000.0,17.2477,17.2729,17.2393,17.2645,68000.0
2012-02-28 14:30:00,20.52,20.56,20.52,20.56,38500.0,17.2645,17.2982,17.2645,17.2982,38500.0
2012-02-28 15:00:00,20.55,20.58,20.55,20.58,68000.0,17.2898,17.315,17.2898,17.315,68000.0
2012-02-28 15:30:00,20.57,20.61,20.56,20.59,233800.0,17.3066,17.3403,17.2982,17.3234,233800.0
2012-02-29 09:30:00,20.72,20.75,20.67,20.73,395200.0,17.4328,17.458,17.3907,17.4412,395200.0
2012-02-29 10:00:00,20.73,20.75,20.67,20.69,407100.0,17.4412,17.458,17.3907,17.4076,407100.0
2012-02-29 10:30:00,20.69,20.69,20.54,20.58,394300.0,17.4076,17.4076,17.2814,17.315,394300.0
2012-02-29 11:00:00,20.58,20.62,20.53,20.53,262100.0,17.315,17.3487,17.2729,17.2729,262100.0
2012-02-29 11:30:00,20.52,20.56,20.51,20.55,176300.0,17.2645,17.2982,17.2561,17.2898,176300.0
2012-02-29 12:00:00,20.55,20.59,20.53,20.59,73100.0,17.2898,17.3234,17.2729,17.3234,73100.0
2012-02-29 12:30:00,20.58,20.59,20.56,20.56,26200.0,17.315,17.3234,17.2982,17.2982,26200.0
2012-02-29 13:00:00,20.57,20.58,20.54,20.57,21500.0,17.3066,17.315,17.2814,17.3066,21500.0
2012-02-29 13:30:00,20.57,20.61,20.55,20.61,74500.0,17.3066,17.3403,17.2898,17.3403,74500.0
2012-02-29 14:00:00,20.61,20.63,20.55,20.55,71900.0,17.3403,17.3571,17.2898,17.2898,71900.0
2012-02-29 14:30:00,20.55,20.55,20.52,20.53,44100.0,17.2898,17.2898,17.2645,17.2729,44100.0
2012-02-29 15:00:00,20.53,20.54,20.5,20.5,37400.0,17.2729,17.2814,17.2477,17.2477,37400.0
2012-02-29 15:30:00,20.5,20.5,20.42,20.42,584000.0,17.2477,17.2477,17.1804,17.1804,584000.0
2012-03-01 09:30:00,20.47,20.51,20.37,20.5,203300.0,17.2225,17.2561,17.1383,17.2477,203300.0
2012-03-01 10:00:00,20.5,20.5,20.41,20.47,311000.0,17.2477,17.2477,17.172,17.2225,311000.0
2012-03-01 10:30:00,20.46,20.47,20.43,20.45,153700.0,17.2141,17.2225,17.1888,17.2056,153700.0
2012-03-01 11:00:00,20.46,20.52,20.46,20.51,266700.0,17.2141,17.2645,17.2141,17.2561,266700.0
2012-03-01 11:30:00,20.51,20.55,20.51,20.53,102100.0,17.2561,17.2898,17.2561,17.2729,102100.0
2012-03-01 12:00:00,20.54,20.55,20.53,20.54,40200.0,17.2814,17.2898,17.2729,17.2814,40200.0
2012-03-01 12:30:00,20.55,20.55,20.52,20.54,81900.0,17.2898,17.2898,17.2645,17.2814,81900.0
2012-03-01 13:00:00,20.54,20.62,20.53,20.61,299500.0,17.2814,17.3487,17.2729,17.3403,299500.0
2012-03-01 13:30:00,20.62,20.64,20.61,20.62,295700.0,17.3487,17.3655,17.3403,17.3487,295700.0
2012-03-01 14:00:00,20.62,20.64,20.61,20.61,104300.0,17.3487,17.3655,17.3403,17.3403,104300.0
2012-03-01 14:30:00,20.61,20.62,20.53,20.56,465300.0,17.3403,17.3487,17.2729,17.2982,465300.0
2012-03-01 15:00:00,20.55,20.57,20.47,20.49,633200.0,17.2898,17.3066,17.2225,17.2393,633200.0
2012-03-01 15:30:00,20.49,20.56,20.47,20.56,305100.0,17.2393,17.2982,17.2225,17.2982,305100.0
2012-03-02 09:30:00,20.34,20.39,20.29,20.31,370500.0,17.1131,17.1552,17.071,17.0878,370500.0
2012-03-02 10:00:00,20.32,20.35,20.28,20.34,108700.0,17.0963,17.1215,17.0626,17.1131,108700.0
2012-03-02 10:30:00,20.35,20.35,20.31,20.34,89400.0,17.1215,17.1215,17.0878,17.1131,89400.0
2012-03-02 11:00:00,20.34,20.36,20.33,20.36,150400.0,17.1131,17.1299,17.1047,17.1299,150400.0
2012-03-02 11:30:00,20.35,20.36,20.31,20.31,134900.0,17.1215,17.1299,17.0878,17.0878,134900.0
2012-03-02 12:00:00,20.32,20.33,20.29,20.32,57200.0,17.0963,17.1047,17.071,17.0963,57200.0
2012-03-02 12:30:00,20.31,20.33,20.3,20.3,47700.0,17.0878,17.1047,17.0794,17.0794,47700.0
2012-03-02 13:00:00,20.31,20.33,20.31,20.32,94200.0,17.0878,17.1047,17.0878,17.0963,94200.0
2012-03-02 13:30:00,20.32,20.36,20.32,20.35,132800.0,17.0963,17.1299,17.0963,17.1215,132800.0
2012-03-02 14:00:00,20.36,20.37,20.35,20.36,78700.0,17.1299,17.1383,17.1215,17.1299,78700.0
2012-03-02 14:30:00,20.36,20.38,20.35,20.38,61700.0,17.1299,17.1467,17.1215,17.1467,61700.0
2012-03-02 15:00:00,20.38,20.39,20.37,20.38,78200.0,17.1467,17.1552,17.1383,17.1467,78200.0
2012-03-02 15:30:00,20.38,20.39,20.34,20.35,283300.0,17.1467,17.1552,17.1131,17.1215,283300.0
2012-03-05 09:30:00,20.0,20.05,19.95,19.96,316200.0,16.827,16.8691,16.785,16.7934,316200.0
2012-03-05 10:00:00,19.97,20.0,19.87,19.88,447400.0,16.8018,16.827,16.7177,16.7261,447400.0
2012-03-05 10:30:00,19.88,19.93,19.87,19.9,304300.0,16.7261,16.7681,16.7177,16.7429,304300.0
2012-03-05 11:00:00,19.91,19.95,19.86,19.87,294200.0,16.7513,16.785,16.7092,16.7177,294200.0
2012-03-05 11:30:00,19.87,19.9,19.86,19.89,131600.0,16.7177,16.7429,16.7092,16.7345,131600.0
2012-03-05 12:00:00,19.9,19.92,19.88,19.88,122900.0,16.7429,16.7597,16.7261,16.7261,122900.0
2012-03-05 12:30:00,19.88,19.89,19.85,19.85,46300.0,16.7261,16.7345,16.7008,16.7008,46300.0
2012-03-05 13:00:00,19.85,19.92,19.85,19.9,45500.0,16.7008,16.7597,16.7008,16.7429,45500.0
2012-03-05 13:30:00,19.91,19.91,19.88,19.89,45300.0,16.7513,16.7513,16.7261,16.7345,45300.0
2012-03-05 14:00:00,19.88,19.89,19.87,19.88,296300.0,16.7261,16.7345,16.7177,16.7261,296300.0
2012-03-05 14:30:00,19.89,19.89,19.86,19.88,257300.0,16.7345,16.7345,16.7092,16.7261,257300.0
2012-03-05 15:00:00,19.89,19.94,19.88,19.91,138300.0,16.7345,16.7765,16.7261,16.7513,138300.0
2012-03-05 15:30:00,19.91,19.91,19.86,19.88,311500.0,16.7513,16.7513,16.7092,16.7261,311500.0
2012-03-06 09:30:00,19.25,19.26,19.17,19.19,660000.0,16.196,16.2044,16.1287,16.1455,660000.0
2012-03-06 10:00:00,19.2,19.2,19.08,19.09,321100.0,16.1539,16.1539,16.053,16.0614,321100.0
2012-03-06 10:30:00,19.09,19.21,19.09,19.11,362600.0,16.0614,16.1624,16.0614,16.0782,362600.0
2012-03-06 11:00:00,19.11,19.13,19.09,19.11,451800.0,16.0782,16.0951,16.0614,16.0782,451800.0
2012-03-06 11:30:00,19.1,19.12,19.06,19.08,244300.0,16.0698,16.0866,16.0362,16.053,244300.0
2012-03-06 12:00:00,19.09,19.1,19.03,19.04,128700.0,16.0614,16.0698,16.0109,16.0193,128700.0
2012-03-06 12:30:00,19.05,19.09,19.05,19.09,240100.0,16.0277,16.0614,16.0277,16.0614,240100.0
2012-03-06 13:00:00,19.09,19.09,19.04,19.05,268800.0,16.0614,16.0614,16.0193,16.0277,268800.0
2012-03-06 13:30:00,19.04,19.09,19.04,19.05,462500.0,16.0193,16.0614,16.0193,16.0277,462500.0
2012-03-06 14:00:00,19.04,19.07,19.04,19.05,119300.0,16.0193,16.0446,16.0193,16.0277,119300.0
2012-03-06 14:30:00,19.05,19.07,19.03,19.04,144800.0,16.0277,16.0446,16.0109,16.0193,144800.0
2012-03-06 15:00:00,19.04,19.09,19.04,19.09,191600.0,16.0193,16.0614,16.0193,16.0614,191600.0
2012-03-06 15:30:00,19.09,19.17,19.06,19.1,1074300.0,16.0614,16.1287,16.0362,16.0698,1074300.0
2012-03-07 09:30:00,19.3,19.36,19.25,19.26,203600.0,16.2381,16.2886,16.196,16.2044,203600.0
2012-03-07 10:00:00,19.26,19.28,19.23,19.24,163700.0,16.2044,16.2213,16.1792,16.1876,163700.0
2012-03-07 10:30:00,19.24,19.25,19.24,19.25,69400.0,16.1876,16.196,16.1876,16.196,69400.0
2012-03-07 11:00:00,19.25,19.33,19.23,19.31,255700.0,16.196,16.2633,16.1792,16.2465,255700.0
2012-03-07 11:30:00,19.31,19.33,19.29,19.33,128000.0,16.2465,16.2633,16.2297,16.2633,128000.0
2012-03-07 12:00:00,19.33,19.34,19.29,19.3,56900.0,16.2633,16.2717,16.2297,16.2381,56900.0
2012-03-07 12:30:00,19.29,19.32,19.29,19.3,17700.0,16.2297,16.2549,16.2297,16.2381,17700.0
2012-03-07 13:00:00,19.3,19.3,19.29,19.29,18000.0,16.2381,16.2381,16.2297,16.2297,18000.0
2012-03-07 13:30:00,19.29,19.29,19.26,19.28,43700.0,16.2297,16.2297,16.2044,16.2213,43700.0
2012-03-07 14:00:00,19.29,19.3,19.28,19.28,17500.0,16.2297,16.2381,16.2213,16.2213,17500.0
2012-03-07 14:30:00,19.28,19.3,19.26,19.3,43900.0,16.2213,16.2381,16.2044,16.2381,43900.0
2012-03-07 15:00:00,19.3,19.32,19.28,19.31,137900.0,16.2381,16.2549,16.2213,16.2465,137900.0
2012-03-07 15:30:00,19.31,19.37,19.31,19.35,433200.0,16.2465,16.297,16.2465,16.2801,433200.0
2012-03-08 09:30:00,19.65,19.7,19.62,19.63,394100.0,16.5326,16.5746,16.5073,16.5157,394100.0
2012-03-08 10:00:00,19.64,19.65,19.6,19.61,100500.0,16.5241,16.5326,16.4905,16.4989,100500.0
2012-03-08 10:30:00,19.62,19.62,19.58,19.59,99800.0,16.5073,16.5073,16.4737,16.4821,99800.0
2012-03-08 11:00:00,19.58,19.64,19.58,19.64,149100.0,16.4737,16.5241,16.4737,16.5241,149100.0
2012-03-08 11:30:00,19.64,19.66,19.63,19.64,150100.0,16.5241,16.541,16.5157,16.5241,150100.0
2012-03-08 12:00:00,19.63,19.65,19.63,19.65,29200.0,16.5157,16.5326,16.5157,16.5326,29200.0
2012-03-08 12:30:00,19.65,19.66,19.64,19.65,20700.0,16.5326,16.541,16.5241,16.5326,20700.0
2012-03-08 13:00:00,19.65,19.66,19.64,19.65,32000.0,16.5326,16.541,16.5241,16.5326,32000.0
2012-03-08 13:30:00,19.65,19.67,19.64,19.65,34400.0,16.5326,16.5494,16.5241,16.5326,34400.0
2012-03-08 14:00:00,19.64,19.66,19.64,19.66,63400.0,16.5241,16.541,16.5241,16.541,63400.0
2012-03-08 14:30:00,19.66,19.72,19.65,19.72,138200.0,16.541,16.5914,16.5326,16.5914,138200.0
2012-03-08 15:00:00,19.72,19.73,19.7,19.72,84100.0,16.5914,16.5999,16.5746,16.5914,84100.0
2012-03-08 15:30:00,19.72,19.75,19.68,19.75,600300.0,16.5914,16.6167,16.5578,16.6167,600300.0
2012-03-09 09:30:00,20.19,20.24,20.17,20.18,445400.0,16.9869,17.029,16.9701,16.9785,445400.0
2012-03-09 10:00:00,20.2,20.25,20.19,20.24,207600.0,16.9953,17.0374,16.9869,17.029,207600.0
2012-03-09 10:30:00,20.24,20.3,20.24,20.3,184800.0,17.029,17.0794,17.029,17.0794,184800.0
2012-03-09 11:00:00,20.3,20.32,20.29,20.3,72700.0,17.0794,17.0963,17.071,17.0794,72700.0
2012-03-09 11:30:00,20.29,20.3,20.24,20.28,231300.0,17.071,17.0794,17.029,17.0626,231300.0
2012-03-09 12:00:00,20.28,20.3,20.28,20.3,22400.0,17.0626,17.0794,17.0626,17.0794,22400.0
2012-03-09 12:30:00,20.3,20.3,20.27,20.28,48800.0,17.0794,17.0794,17.0542,17.0626,48800.0
2012-03-09 13:00:00,20.29,20.3,20.28,20.3,24000.0,17.071,17.0794,17.0626,17.0794,24000.0
2012-03-09 13:30:00,20.3,20.33,20.28,20.32,115500.0,17.0794,17.1047,17.0626,17.0963,115500.0
2012-03-09 14:00:00,20.32,20.33,20.3,20.3,42700.0,17.0963,17.1047,17.0794,17.0794,42700.0
2012-03-09 14:30:00,20.3,20.33,20.22,20.23,108300.0,17.0794,17.1047,17.0121,17.0205,108300.0
2012-03-09 15:00:00,20.24,20.3,20.24,20.29,113200.0,17.029,17.0794,17.029,17.071,113200.0
2012-03-09 15:30:00,20.29,20.3,20.19,20.21,1054200.0,17.071,17.0794,16.9869,17.0037,1054200.0
2012-03-12 09:30:00,20.11,20.15,20.06,20.06,404100.0,16.9196,16.9532,16.8775,16.8775,404100.0
2012-03-12 10:00:00,20.06,20.06,20.02,20.03,259500.0,16.8775,16.8775,16.8439,16.8523,259500.0
2012-03-12 10:30:00,20.04,20.04,19.99,20.02,190800.0,16.8607,16.8607,16.8186,16.8439,190800.0
2012-03-12 11:00:00,20.03,20.04,20.01,20.02,156500.0,16.8523,16.8607,16.8354,16.8439,156500.0
2012-03-12 11:30:00,20.02,20.04,20.01,20.03,49600.0,16.8439,16.8607,16.8354,16.8523,49600.0
2012-03-12 12:00:00,20.04,20.06,20.02,20.05,45400.0,16.8607,16.8775,16.8439,16.8691,45400.0
2012-03-12 12:30:00,20.05,20.05,20.02,20.04,80100.0,16.8691,16.8691,16.8439,16.8607,80100.0
2012-03-12 13:00:00,20.03,20.05,20.03,20.04,26100.0,16.8523,16.8691,16.8523,16.8607,26100.0
2012-03-12 13:30:00,20.05,20.08,20.05,20.06,22100.0,16.8691,16.8943,16.8691,16.8775,22100.0
2012-03-12 14:00:00,20.05,20.07,20.04,20.06,15100.0,16.8691,16.8859,16.8607,16.8775,15100.0
2012-03-12 14:30:00,20.06,20.1,20.05,20.09,589800.0,16.8775,16.9112,16.8691,16.9027,589800.0
2012-03-12 15:00:00,20.09,20.13,20.09,20.12,34800.0,16.9027,16.9364,16.9027,16.928,34800.0
2012-03-12 15:30:00,20.12,20.14,20.09,20.13,286800.0,16.928,16.9448,16.9027,16.9364,286800.0
2012-03-13 09:30:00,20.39,20.43,20.37,20.4,172500.0,17.1552,17.1888,17.1383,17.1636,172500.0
2012-03-13 10:00:00,20.4,20.42,20.39,20.4,60800.0,17.1636,17.1804,17.1552,17.1636,60800.0
2012-03-13 10:30:00,20.4,20.45,20.39,20.43,92300.0,17.1636,17.2056,17.1552,17.1888,92300.0
2012-03-13 11:00:00,20.44,20.53,20.44,20.52,735400.0,17.1972,17.2729,17.1972,17.2645,735400.0
2012-03-13 11:30:00,20.52,20.58,20.52,20.54,204600.0,17.2645,17.315,17.2645,17.2814,204600.0
2012-03-13 12:00:00,20.55,20.55,20.53,20.54,230700.0,17.2898,17.2898,17.2729,17.2814,230700.0
2012-03-13 12:30:00,20.54,20.56,20.53,20.56,94600.0,17.2814,17.2982,17.2729,17.2982,94600.0
2012-03-13 13:00:00,20.55,20.57,20.55,20.57,15900.0,17.2898,17.3066,17.2898,17.3066,15900.0
2012-03-13 13:30:00,20.57,20.57,20.54,20.55,27300.0,17.3066,17.3066,17.2814,17.2898,27300.0
2012-03-13 14:00:00,20.54,20.57,20.54,20.54,33300.0,17.2814,17.3066,17.2814,17.2814,33300.0
2012-03-13 14:30:00,20.55,20.57,20.53,20.54,33600.0,17.2898,17.3066,17.2729,17.2814,33600.0
2012-03-13 15:00:00,20.54,20.66,20.54,20.63,137600.0,17.2814,17.3823,17.2814,17.3571,137600.0
2012-03-13 15:30:00,20.63,20.72,20.63,20.71,423300.0,17.3571,17.4328,17.3571,17.4244,423300.0
2012-03-14 09:30:00,20.56,20.61,20.54,20.59,103700.0,17.2982,17.3403,17.2814,17.3234,103700.0
2012-03-14 10:00:00,20.59,20.61,20.55,20.56,126400.0,17.3234,17.3403,17.2898,17.2982,126400.0
2012-03-14 10:30:00,20.56,20.58,20.48,20.56,684000.0,17.2982,17.315,17.2309,17.2982,684000.0
2012-03-14 11:00:00,20.55,20.55,20.49,20.49,116400.0,17.2898,17.2898,17.2393,17.2393,116400.0
2012-03-14 11:30:00,20.49,20.5,20.46,20.48,167000.0,17.2393,17.2477,17.2141,17.2309,167000.0
2012-03-14 12:00:00,20.48,20.49,20.44,20.45,96700.0,17.2309,17.2393,17.1972,17.2056,96700.0
2012-03-14 12:30:00,20.45,20.46,20.44,20.45,99600.0,17.2056,17.2141,17.1972,17.2056,99600.0
2012-03-14 13:00:00,20.45,20.48,20.44,20.48,47600.0,17.2056,17.2309,17.1972,17.2309,47600.0
2012-03-14 13:30:00,20.48,20.49,20.45,20.46,220000.0,17.2309,17.2393,17.2056,17.2141,220000.0
2012-03-14 14:00:00,20.46,20.48,20.43,20.43,66800.0,17.2141,17.2309,17.1888,17.1888,66800.0
2012-03-14 14:30:00,20.43,20.44,20.41,20.43,46100.0,17.1888,17.1972,17.172,17.1888,46100.0
2012-03-14 15:00:00,20.43,20.44,20.39,20.42,89800.0,17.1888,17.1972,17.1552,17.1804,89800.0
2012-03-14 15:30:00,20.43,20.47,20.41,20.45,405500.0,17.1888,17.2225,17.172,17.2056,405500.0
2012-03-15 09:30:00,20.16,20.16,20.0,20.05,253400.0,16.9616,16.9616,16.827,16.8691,253400.0
2012-03-15 10:00:00,20.05,20.09,20.03,20.09,163500.0,16.8691,16.9027,16.8523,16.9027,163500.0
2012-03-15 10:30:00,20.08,20.11,20.08,20.09,129000.0,16.8943,16.9196,16.8943,16.9027,129000.0
2012-03-15 11:00:00,20.09,20.11,20.07,20.1,56900.0,16.9027,16.9196,16.8859,16.9112,56900.0
2012-03-15 11:30:00,20.1,20.11,20.08,20.09,38600.0,16.9112,16.9196,16.8943,16.9027,38600.0
2012-03-15 12:00:00,20.1,20.15,20.09,20.14,170000.0,16.9112,16.9532,16.9027,16.9448,170000.0
2012-03-15 12:30:00,20.14,20.18,20.14,20.17,152200.0,16.9448,16.9785,16.9448,16.9701,152200.0
2012-03-15 13:00:00,20.18,20.19,20.17,20.18,69700.0,16.9785,16.9869,16.9701,16.9785,69700.0
2012-03-15 13:30:00,20.16,20.18,20.16,20.17,98900.0,16.9616,16.9785,16.9616,16.9701,98900.0
2012-03-15 14:00:00,20.16,20.22,20.16,20.22,177000.0,16.9616,17.0121,16.9616,17.0121,177000.0
2012-03-15 14:30:00,20.22,20.22,20.19,20.22,100400.0,17.0121,17.0121,16.9869,17.0121,100400.0
2012-03-15 15:00:00,20.21,20.22,20.19,20.22,204300.0,17.0037,17.0121,16.9869,17.0121,204300.0
2012-03-15 15:30:00,20.22,20.23,20.2,20.23,241200.0,17.0121,17.0205,16.9953,17.0205,241200.0
2012-03-16 09:30:00,19.85,19.88,19.83,19.86,544700.0,16.7008,16.7261,16.684,16.7092,544700.0
2012-03-16 10:00:00,19.87,19.89,19.84,19.84,224000.0,16.7177,16.7345,16.6924,16.6924,224000.0
2012-03-16 10:30:00,19.85,19.88,19.84,19.88,153400.0,16.7008,16.7261,16.6924,16.7261,153400.0
2012-03-16 11:00:00,19.88,19.9,19.85,19.89,329500.0,16.7261,16.7429,16.7008,16.7345,329500.0
2012-03-16 11:30:00,19.89,19.9,19.87,19.89,227000.0,16.7345,16.7429,16.7177,16.7345,227000.0
2012-03-16 12:00:00,19.89,19.9,19.87,19.9,144200.0,16.7345,16.7429,16.7177,16.7429,144200.0
2012-03-16 12:30:00,19.9,19.93,19.89,19.91,351900.0,16.7429,16.7681,16.7345,16.7513,351900.0
2012-03-16 13:00:00,19.92,19.92,19.88,19.88,154900.0,16.7597,16.7597,16.7261,16.7261,154900.0
2012-03-16 13:30:00,19.88,19.89,19.88,19.89,100300.0,16.7261,16.7345,16.7261,16.7345,100300.0
2012-03-16 14:00:00,19.89,19.91,19.88,19.9,125900.0,16.7345,16.7513,16.7261,16.7429,125900.0
2012-03-16 14:30:00,19.9,19.9,19.88,19.9,179200.0,16.7429,16.7429,16.7261,16.7429,179200.0
2012-03-16 15:00:00,19.9,19.9,19.87,19.89,240300.0,16.7429,16.7429,16.7177,16.7345,240300.0
2012-03-16 15:30:00,19.88,19.9,19.86,19.89,473800.0,16.7261,16.7429,16.7092,16.7345,473800.0
2012-03-19 09:30:00,19.61,19.63,19.52,19.59,302900.0,16.4989,16.5157,16.4232,16.4821,302900.0
2012-03-19 10:00:00,19.58,19.6,19.56,19.58,127200.0,16.4737,16.4905,16.4568,16.4737,127200.0
2012-03-19 10:30:00,19.58,19.64,19.57,19.63,202500.0,16.4737,16.5241,16.4652,16.5157,202500.0
2012-03-19 11:00:00,19.63,19.63,19.6,19.6,69800.0,16.5157,16.5157,16.4905,16.4905,69800.0
2012-03-19 11:30:00,19.61,19.64,19.6,19.63,92000.0,16.4989,16.5241,16.4905,16.5157,92000.0
2012-03-19 12:00:00,19.64,19.68,19.64,19.67,132000.0,16.5241,16.5578,16.5241,16.5494,132000.0
2012-03-19 12:30:00,19.68,19.69,19.67,19.69,37100.0,16.5578,16.5662,16.5494,16.5662,37100.0
2012-03-19 13:00:00,19.69,19.71,19.68,19.71,50300.0,16.5662,16.583,16.5578,16.583,50300.0
2012-03-19 13:30:00,19.71,19.71,19.7,19.71,25700.0,16.583,16.583,16.5746,16.583,25700.0
2012-03-19 14:00:00,19.7,19.71,19.7,19.7,27800.0,16.5746,16.583,16.5746,16.5746,27800.0
2012-03-19 14:30:00,19.7,19.71,19.67,19.67,24800.0,16.5746,16.583,16.5494,16.5494,24800.0
2012-03-19 15:00:00,19.68,19.69,19.67,19.68,52700.0,16.5578,16.5662,16.5494,16.5578,52700.0
2012-03-19 15:30:00,19.68,19.69,19.64,19.64,301800.0,16.5578,16.5662,16.5241,16.5241,301800.0
2012-03-20 09:30:00,19.45,19.51,19.32,19.34,1022300.0,16.3643,16.4148,16.2549,16.2717,1022300.0
2012-03-20 10:00:00,19.34,19.37,19.3,19.33,785600.0,16.2717,16.297,16.2381,16.2633,785600.0
2012-03-20 10:30:00,19.33,19.38,19.31,19.35,209500.0,16.2633,16.3054,16.2465,16.2801,209500.0
2012-03-20 11:00:00,19.36,19.38,19.35,19.35,113900.0,16.2886,16.3054,16.2801,16.2801,113900.0
2012-03-20 11:30:00,19.35,19.36,19.32,19.33,166900.0,16.2801,16.2886,16.2549,16.2633,166900.0
2012-03-20 12:00:00,19.33,19.36,19.3,19.3,243600.0,16.2633,16.2886,16.2381,16.2381,243600.0
2012-03-20 12:30:00,19.31,19.33,19.3,19.33,176300.0,16.2465,16.2633,16.2381,16.2633,176300.0
2012-03-20 13:00:00,19.33,19.37,19.32,19.33,63700.0,16.2633,16.297,16.2549,16.2633,63700.0
2012-03-20 13:30:00,19.34,19.38,19.33,19.37,128300.0,16.2717,16.3054,16.2633,16.297,128300.0
2012-03-20 14:00:00,19.37,19.39,19.35,19.38,44600.0,16.297,16.3138,16.2801,16.3054,44600.0
2012-03-20 14:30:00,19.38,19.38,19.36,19.37,100200.0,16.3054,16.3054,16.2886,16.297,100200.0
2012-03-20 15:00:00,19.38,19.4,19.37,19.38,120900.0,16.3054,16.3222,16.297,16.3054,120900.0
2012-03-20 15:30:00,19.38,19.39,19.36,19.36,412500.0,16.3054,16.3138,16.2886,16.2886,412500.0
2012-03-21 09:30:00,19.73,19.73,19.66,19.67,301400.0,16.5999,16.5999,16.541,16.5494,301400.0
2012-03-21 10:00:00,19.67,19.68,19.62,19.64,259600.0,16.5494,16.5578,16.5073,16.5241,259600.0
2012-03-21 10:30:00,19.64,19.66,19.61,19.62,271000.0,16.5241,16.541,16.4989,16.5073,271000.0
2012-03-21 11:00:00,19.62,19.65,19.62,19.64,69900.0,16.5073,16.5326,16.5073,16.5241,69900.0
2012-03-21 11:30:00,19.64,19.67,19.63,19.66,73800.0,16.5241,16.5494,16.5157,16.541,73800.0
2012-03-21 12:00:00,19.66,19.69,19.65,19.69,126900.0,16.541,16.5662,16.5326,16.5662,126900.0
2012-03-21 12:30:00,19.68,19.73,19.68,19.68,330400.0,16.5578,16.5999,16.5578,16.5578,330400.0
2012-03-21 13:00:00,19.68,19.7,19.67,19.69,125200.0,16.5578,16.5746,16.5494,16.5662,125200.0
2012-03-21 13:30:00,19.7,19.7,19.68,19.69,35200.0,16.5746,16.5746,16.5578,16.5662,35200.0
2012-03-21 14:00:00,19.69,19.7,19.68,19.69,25400.0,16.5662,16.5746,16.5578,16.5662,25400.0
2012-03-21 14:30:00,19.68,19.71,19.68,19.68,43000.0,16.5578,16.583,16.5578,16.5578,43000.0
2012-03-21 15:00:00,19.69,19.72,19.68,19.71,24200.0,16.5662,16.5914,16.5578,16.583,24200.0
2012-03-21 15:30:00,19.7,19.71,19.64,19.64,582900.0,16.5746,16.583,16.5241,16.5241,582900.0
2012-03-22 09:30:00,19.0,19.03,18.91,19.0,453500.0,15.9857,16.0109,15.91,15.9857,453500.0
2012-03-22 10:00:00,18.99,18.99,18.91,18.92,124600.0,15.9773,15.9773,15.91,15.9184,124600.0
2012-03-22 10:30:00,18.92,18.95,18.88,18.89,217200.0,15.9184,15.9436,15.8847,15.8931,217200.0
2012-03-22 11:00:00,18.89,18.93,18.86,18.93,190200.0,15.8931,15.9268,15.8679,15.9268,190200.0
2012-03-22 11:30:00,18.93,18.97,18.92,18.96,151100.0,15.9268,15.9604,15.9184,15.952,151100.0
2012-03-22 12:00:00,18.95,19.0,18.95,18.98,148100.0,15.9436,15.9857,15.9436,15.9688,148100.0
2012-03-22 12:30:00,18.98,18.99,18.97,18.98,31700.0,15.9688,15.9773,15.9604,15.9688,31700.0
2012-03-22 13:00:00,18.98,18.98,18.97,18.98,26400.0,15.9688,15.9688,15.9604,15.9688,26400.0
2012-03-22 13:30:00,18.98,18.99,18.97,18.97,73500.0,15.9688,15.9773,15.9604,15.9604,73500.0
2012-03-22 14:00:00,18.97,18.98,18.96,18.96,38400.0,15.9604,15.9688,15.952,15.952,38400.0
2012-03-22 14:30:00,18.96,18.97,18.94,18.95,51400.0,15.952,15.9604,15.9352,15.9436,51400.0
2012-03-22 15:00:00,18.95,18.95,18.91,18.94,144200.0,15.9436,15.9436,15.91,15.9352,144200.0
2012-03-22 15:30:00,18.94,18.97,18.92,18.92,476600.0,15.9352,15.9604,15.9184,15.9184,476600.0
2012-03-23 09:30:00,19.06,19.09,19.0,19.03,213000.0,16.0362,16.0614,15.9857,16.0109,213000.0
2012-03-23 10:00:00,19.03,19.03,18.95,19.02,275500.0,16.0109,16.0109,15.9436,16.0025,275500.0
2012-03-23 10:30:00,19.02,19.09,19.02,19.08,45200.0,16.0025,16.0614,16.0025,16.053,45200.0
2012-03-23 11:00:00,19.09,19.12,19.08,19.11,242200.0,16.0614,16.0866,16.053,16.0782,242200.0
2012-03-23 11:30:00,19.12,19.14,19.12,19.13,34500.0,16.0866,16.1035,16.0866,16.0951,34500.0
2012-03-23 12:00:00,19.12,19.13,19.11,19.12,85100.0,16.0866,16.0951,16.0782,16.0866,85100.0
2012-03-23 12:30:00,19.13,19.14,19.1,19.14,23400.0,16.0951,16.1035,16.0698,16.1035,23400.0
2012-03-23 13:00:00,19.14,19.14,19.13,19.13,31000.0,16.1035,16.1035,16.0951,16.0951,31000.0
2012-03-23 13:30:00,19.14,19.14,19.13,19.13,49100.0,16.1035,16.1035,16.0951,16.0951,49100.0
2012-03-23 14:00:00,19.13,19.14,19.11,19.12,101800.0,16.0951,16.1035,16.0782,16.0866,101800.0
2012-03-23 14:30:00,19.12,19.14,19.12,19.13,83600.0,16.0866,16.1035,16.0866,16.0951,83600.0
2012-03-23 15:00:00,19.14,19.14,19.13,19.14,63600.0,16.1035,16.1035,16.0951,16.1035,63600.0
2012-03-23 15:30:00,19.13,19.15,19.11,19.14,542000.0,16.0951,16.1119,16.0782,16.1035,542000.0
2012-03-26 09:30:00,18.93,18.95,18.9,18.91,320900.0,15.9351,15.9519,15.9098,15.9183,320900.0
2012-03-26 10:00:00,18.91,18.97,18.9,18.96,135200.0,15.9183,15.9688,15.9098,15.9603,135200.0
2012-03-26 10:30:00,18.97,18.98,18.94,18.98,373400.0,15.9688,15.9772,15.9435,15.9772,373400.0
2012-03-26 11:00:00,18.96,18.97,18.95,18.95,119400.0,15.9603,15.9688,15.9519,15.9519,119400.0
2012-03-26 11:30:00,18.95,18.98,18.95,18.98,78400.0,15.9519,15.9772,15.9519,15.9772,78400.0
2012-03-26 12:00:00,18.98,18.98,18.94,18.94,166600.0,15.9772,15.9772,15.9435,15.9435,166600.0
2012-03-26 12:30:00,18.94,18.95,18.92,18.92,89900.0,15.9435,15.9519,15.9267,15.9267,89900.0
2012-03-26 13:00:00,18.93,18.94,18.92,18.94,24500.0,15.9351,15.9435,15.9267,15.9435,24500.0
2012-03-26 13:30:00,18.94,18.96,18.93,18.95,168400.0,15.9435,15.9603,15.9351,15.9519,168400.0
2012-03-26 14:00:00,18.94,18.98,18.94,18.97,37900.0,15.9435,15.9772,15.9435,15.9688,37900.0
2012-03-26 14:30:00,18.98,18.99,18.97,18.98,50200.0,15.9772,15.9856,15.9688,15.9772,50200.0
2012-03-26 15:00:00,18.99,19.01,18.99,19.01,112200.0,15.9856,16.0024,15.9856,16.0024,112200.0
2012-03-26 15:30:00,19.01,19.03,18.98,19.03,286300.0,16.0024,16.0193,15.9772,16.0193,286300.0
2012-03-27 09:30:00,19.08,19.1,19.04,19.08,130700.0,16.0614,16.0782,16.0277,16.0614,130700.0
2012-03-27 10:00:00,19.08,19.1,19.05,19.08,136400.0,16.0614,16.0782,16.0361,16.0614,136400.0
2012-03-27 10:30:00,19.08,19.09,19.05,19.07,165800.0,16.0614,16.0698,16.0361,16.0529,165800.0
2012-03-27 11:00:00,19.06,19.08,19.05,19.07,176700.0,16.0445,16.0614,16.0361,16.0529,176700.0
2012-03-27 11:30:00,19.07,19.09,19.05,19.09,160300.0,16.0529,16.0698,16.0361,16.0698,160300.0
2012-03-27 12:00:00,19.09,19.11,19.07,19.1,970100.0,16.0698,16.0866,16.0529,16.0782,970100.0
2012-03-27 12:30:00,19.1,19.12,19.09,19.11,255100.0,16.0782,16.095,16.0698,16.0866,255100.0
2012-03-27 13:00:00,19.11,19.13,19.08,19.11,229000.0,16.0866,16.1035,16.0614,16.0866,229000.0
2012-03-27 13:30:00,19.11,19.12,19.1,19.12,57600.0,16.0866,16.095,16.0782,16.095,57600.0
2012-03-27 14:00:00,19.11,19.12,19.11,19.12,15500.0,16.0866,16.095,16.0866,16.095,15500.0
2012-03-27 14:30:00,19.11,19.13,19.11,19.12,31200.0,16.0866,16.1035,16.0866,16.095,31200.0
2012-03-27 15:00:00,19.12,19.13,19.11,19.11,21300.0,16.095,16.1035,16.0866,16.0866,21300.0
2012-03-27 15:30:00,19.11,19.12,19.07,19.08,355300.0,16.0866,16.095,16.0529,16.0614,355300.0
2012-03-28 09:30:00,18.87,18.87,18.8,18.85,567000.0,15.8846,15.8846,15.8257,15.8677,567000.0
2012-03-28 10:00:00,18.85,18.85,18.81,18.82,216200.0,15.8677,15.8677,15.8341,15.8425,216200.0
2012-03-28 10:30:00,18.82,18.82,18.73,18.76,244100.0,15.8425,15.8425,15.7667,15.792,244100.0
2012-03-28 11:00:00,18.76,18.8,18.76,18.78,218500.0,15.792,15.8257,15.792,15.8088,218500.0
2012-03-28 11:30:00,18.77,18.77,18.66,18.69,231100.0,15.8004,15.8004,15.7078,15.7331,231100.0
2012-03-28 12:00:00,18.69,18.71,18.67,18.71,217600.0,15.7331,15.7499,15.7162,15.7499,217600.0
2012-03-28 12:30:00,18.7,18.71,18.67,18.68,66300.0,15.7415,15.7499,15.7162,15.7246,66300.0
2012-03-28 13:00:00,18.69,18.7,18.65,18.67,102300.0,15.7331,15.7415,15.6994,15.7162,102300.0
2012-03-28 13:30:00,18.68,18.69,18.66,18.67,55100.0,15.7246,15.7331,15.7078,15.7162,55100.0
2012-03-28 14:00:00,18.67,18.68,18.64,18.66,47200.0,15.7162,15.7246,15.691,15.7078,47200.0
2012-03-28 14:30:00,18.66,18.71,18.66,18.71,92100.0,15.7078,15.7499,15.7078,15.7499,92100.0
2012-03-28 15:00:00,18.71,18.73,18.69,18.71,183400.0,15.7499,15.7667,15.7331,15.7499,183400.0
2012-03-28 15:30:00,18.71,18.75,18.7,18.75,189600.0,15.7499,15.7836,15.7415,15.7836,189600.0
2012-03-29 09:30:00,18.7,18.7,18.6,18.62,202000.0,15.7415,15.7415,15.6573,15.6741,202000.0
2012-03-29 10:00:00,18.62,18.63,18.55,18.55,247100.0,15.6741,15.6826,15.6152,15.6152,247100.0
2012-03-29 10:30:00,18.56,18.56,18.53,18.55,158100.0,15.6236,15.6236,15.5984,15.6152,158100.0
2012-03-29 11:00:00,18.55,18.6,18.54,18.56,512100.0,15.6152,15.6573,15.6068,15.6236,512100.0
2012-03-29 11:30:00,18.57,18.57,18.53,18.54,196900.0,15.632,15.632,15.5984,15.6068,196900.0
2012-03-29 12:00:00,18.54,18.59,18.53,18.58,189500.0,15.6068,15.6489,15.5984,15.6405,189500.0
2012-03-29 12:30:00,18.57,18.6,18.57,18.6,158600.0,15.632,15.6573,15.632,15.6573,158600.0
2012-03-29 13:00:00,18.6,18.6,18.59,18.6,41200.0,15.6573,15.6573,15.6489,15.6573,41200.0
2012-03-29 13:30:00,18.6,18.62,18.59,18.6,64700.0,15.6573,15.6741,15.6489,15.6573,64700.0
2012-03-29 14:00:00,18.6,18.64,18.6,18.64,76300.0,15.6573,15.691,15.6573,15.691,76300.0
2012-03-29 14:30:00,18.64,18.67,18.64,18.66,66300.0,15.691,15.7162,15.691,15.7078,66300.0
2012-03-29 15:00:00,18.66,18.7,18.64,18.69,173000.0,15.7078,15.7415,15.691,15.7331,173000.0
2012-03-29 15:30:00,18.69,18.75,18.68,18.72,254100.0,15.7331,15.7836,15.7246,15.7583,254100.0
2012-03-30 09:30:00,19.19,19.24,19.18,19.19,713800.0,16.154,16.196,16.1455,16.154,713800.0
2012-03-30 10:00:00,19.19,19.19,19.15,19.15,238600.0,16.154,16.154,16.1203,16.1203,238600.0
2012-03-30 10:30:00,19.16,19.16,19.1,19.14,211000.0,16.1287,16.1287,16.0782,16.1119,211000.0
2012-03-30 11:00:00,19.14,19.22,19.14,19.21,251700.0,16.1119,16.1792,16.1119,16.1708,251700.0
2012-03-30 11:30:00,19.21,19.24,19.19,19.22,257500.0,16.1708,16.196,16.154,16.1792,257500.0
2012-03-30 12:00:00,19.22,19.23,19.19,19.2,203100.0,16.1792,16.1876,16.154,16.1624,203100.0
2012-03-30 12:30:00,19.2,19.24,19.2,19.22,97000.0,16.1624,16.196,16.1624,16.1792,97000.0
2012-03-30 13:00:00,19.23,19.24,19.21,19.22,91800.0,16.1876,16.196,16.1708,16.1792,91800.0
2012-03-30 13:30:00,19.22,19.25,19.22,19.23,97600.0,16.1792,16.2045,16.1792,16.1876,97600.0
2012-03-30 14:00:00,19.23,19.28,19.23,19.28,185600.0,16.1876,16.2297,16.1876,16.2297,185600.0
2012-03-30 14:30:00,19.28,19.28,19.25,19.25,172900.0,16.2297,16.2297,16.2045,16.2045,172900.0
2012-03-30 15:00:00,19.25,19.26,19.24,19.25,174700.0,16.2045,16.2129,16.196,16.2045,174700.0
2012-03-30 15:30:00,19.25,19.26,19.23,19.25,385800.0,16.2045,16.2129,16.1876,16.2045,385800.0
2012-04-02 09:30:00,19.31,19.4,19.21,19.37,214700.0,16.255,16.3307,16.1708,16.3055,214700.0
2012-04-02 10:00:00,19.37,19.46,19.36,19.43,203500.0,16.3055,16.3812,16.2971,16.356,203500.0
2012-04-02 10:30:00,19.43,19.44,19.39,19.43,98600.0,16.356,16.3644,16.3223,16.356,98600.0
2012-04-02 11:00:00,19.43,19.5,19.43,19.5,108000.0,16.356,16.4149,16.356,16.4149,108000.0
2012-04-02 11:30:00,19.5,19.54,19.49,19.53,157500.0,16.4149,16.4486,16.4065,16.4402,157500.0
2012-04-02 12:00:00,19.53,19.56,19.53,19.54,131000.0,16.4402,16.4654,16.4402,16.4486,131000.0
2012-04-02 12:30:00,19.54,19.56,19.53,19.56,60200.0,16.4486,16.4654,16.4402,16.4654,60200.0
2012-04-02 13:00:00,19.55,19.56,19.53,19.54,91500.0,16.457,16.4654,16.4402,16.4486,91500.0
2012-04-02 13:30:00,19.55,19.57,19.54,19.55,232400.0,16.457,16.4738,16.4486,16.457,232400.0
2012-04-02 14:00:00,19.55,19.56,19.52,19.55,190000.0,16.457,16.4654,16.4317,16.457,190000.0
2012-04-02 14:30:00,19.56,19.6,19.55,19.6,173600.0,16.4654,16.4991,16.457,16.4991,173600.0
2012-04-02 15:00:00,19.6,19.6,19.59,19.59,150700.0,16.4991,16.4991,16.4907,16.4907,150700.0
2012-04-02 15:30:00,19.59,19.59,19.54,19.57,527400.0,16.4907,16.4907,16.4486,16.4738,527400.0
2012-04-03 09:30:00,19.62,19.7,19.62,19.65,243000.0,16.5159,16.5833,16.5159,16.5412,243000.0
2012-04-03 10:00:00,19.65,19.69,19.6,19.63,216400.0,16.5412,16.5749,16.4991,16.5243,216400.0
2012-04-03 10:30:00,19.63,19.67,19.62,19.67,95900.0,16.5243,16.558,16.5159,16.558,95900.0
2012-04-03 11:00:00,19.67,19.67,19.6,19.61,111000.0,16.558,16.558,16.4991,16.5075,111000.0
2012-04-03 11:30:00,19.61,19.62,19.58,19.6,232600.0,16.5075,16.5159,16.4823,16.4991,232600.0
2012-04-03 12:00:00,19.6,19.61,19.57,19.6,186300.0,16.4991,16.5075,16.4738,16.4991,186300.0
2012-04-03 12:30:00,19.61,19.62,19.6,19.62,28300.0,16.5075,16.5159,16.4991,16.5159,28300.0
2012-04-03 13:00:00,19.62,19.64,19.61,19.62,34600.0,16.5159,16.5328,16.5075,16.5159,34600.0
2012-04-03 13:30:00,19.63,19.65,19.61,19.65,40000.0,16.5243,16.5412,16.5075,16.5412,40000.0
2012-04-03 14:00:00,19.64,19.64,19.52,19.54,118000.0,16.5328,16.5328,16.4317,16.4486,118000.0
2012-04-03 14:30:00,19.54,19.55,19.49,19.5,66700.0,16.4486,16.457,16.4065,16.4149,66700.0
2012-04-03 15:00:00,19.51,19.56,19.45,19.46,254800.0,16.4233,16.4654,16.3728,16.3812,254800.0
2012-04-03 15:30:00,19.45,19.56,19.45,19.55,215600.0,16.3728,16.4654,16.3728,16.457,215600.0
2012-04-04 09:30:00,19.38,19.38,19.26,19.35,208700.0,16.3139,16.3139,16.2129,16.2886,208700.0
2012-04-04 10:00:00,19.36,19.36,19.25,19.26,170800.0,16.2971,16.2971,16.2045,16.2129,170800.0
2012-04-04 10:30:00,19.25,19.25,19.19,19.19,363900.0,16.2045,16.2045,16.154,16.154,363900.0
2012-04-04 11:00:00,19.2,19.22,19.19,19.21,92300.0,16.1624,16.1792,16.154,16.1708,92300.0
2012-04-04 11:30:00,19.21,19.22,19.19,19.19,474700.0,16.1708,16.1792,16.154,16.154,474700.0
2012-04-04 12:00:00,19.19,19.24,19.19,19.23,49500.0,16.154,16.196,16.154,16.1876,49500.0
2012-04-04 12:30:00,19.23,19.23,19.21,19.22,13900.0,16.1876,16.1876,16.1708,16.1792,13900.0
2012-04-04 13:00:00,19.22,19.22,19.18,19.19,30900.0,16.1792,16.1792,16.1455,16.154,30900.0
2012-04-04 13:30:00,19.18,19.21,19.16,19.21,112600.0,16.1455,16.1708,16.1287,16.1708,112600.0
2012-04-04 14:00:00,19.21,19.21,19.18,19.19,36600.0,16.1708,16.1708,16.1455,16.154,36600.0
2012-04-04 14:30:00,19.18,19.25,19.18,19.23,174500.0,16.1455,16.2045,16.1455,16.1876,174500.0
2012-04-04 15:00:00,19.23,19.26,19.23,19.25,40200.0,16.1876,16.2129,16.1876,16.2045,40200.0
2012-04-04 15:30:00,19.25,19.28,19.25,19.27,206400.0,16.2045,16.2297,16.2045,16.2213,206400.0
2012-04-05 09:30:00,19.22,19.27,19.18,19.25,900900.0,16.1792,16.2213,16.1455,16.2045,900900.0
2012-04-05 10:00:00,19.25,19.29,19.25,19.28,179700.0,16.2045,16.2381,16.2045,16.2297,179700.0
2012-04-05 10:30:00,19.29,19.32,19.27,19.32,124400.0,16.2381,16.2634,16.2213,16.2634,124400.0
2012-04-05 11:00:00,19.33,19.34,19.32,19.33,20900.0,16.2718,16.2802,16.2634,16.2718,20900.0
2012-04-05 11:30:00,19.34,19.35,19.29,19.32,385000.0,16.2802,16.2886,16.2381,16.2634,385000.0
2012-04-05 12:00:00,19.32,19.33,19.31,19.32,32500.0,16.2634,16.2718,16.255,16.2634,32500.0
2012-04-05 12:30:00,19.32,19.32,19.29,19.3,17000.0,16.2634,16.2634,16.2381,16.2466,17000.0
2012-04-05 13:00:00,19.3,19.31,19.29,19.3,145100.0,16.2466,16.255,16.2381,16.2466,145100.0
2012-04-05 13:30:00,19.3,19.31,19.27,19.28,133800.0,16.2466,16.255,16.2213,16.2297,133800.0
2012-04-05 14:00:00,19.29,19.3,19.29,19.29,47400.0,16.2381,16.2466,16.2381,16.2381,47400.0
2012-04-05 14:30:00,19.28,19.3,19.28,19.29,109100.0,16.2297,16.2466,16.2297,16.2381,109100.0
2012-04-05 15:00:00,19.3,19.31,19.29,19.3,129600.0,16.2466,16.255,16.2381,16.2466,129600.0
2012-04-05 15:30:00,19.3,19.35,19.29,19.31,527400.0,16.2466,16.2886,16.2381,16.255,527400.0
2012-04-09 09:30:00,18.95,18.97,18.84,18.9,127800.0,15.9519,15.9688,15.8593,15.9098,127800.0
2012-04-09 10:00:00,18.91,18.95,18.89,18.94,52900.0,15.9183,15.9519,15.9014,15.9435,52900.0
2012-04-09 10:30:00,18.94,18.95,18.91,18.91,67800.0,15.9435,15.9519,15.9183,15.9183,67800.0
2012-04-09 11:00:00,18.91,18.91,18.87,18.87,37500.0,15.9183,15.9183,15.8846,15.8846,37500.0
2012-04-09 11:30:00,18.87,18.89,18.87,18.89,32700.0,15.8846,15.9014,15.8846,15.9014,32700.0
2012-04-09 12:00:00,18.89,18.9,18.89,18.89,31000.0,15.9014,15.9098,15.9014,15.9014,31000.0
2012-04-09 12:30:00,18.89,18.94,18.89,18.93,84500.0,15.9014,15.9435,15.9014,15.9351,84500.0
2012-04-09 13:00:00,18.93,18.93,18.91,18.91,31300.0,15.9351,15.9351,15.9183,15.9183,31300.0
2012-04-09 13:30:00,18.91,18.95,18.91,18.95,48400.0,15.9183,15.9519,15.9183,15.9519,48400.0
2012-04-09 14:00:00,18.96,18.98,18.92,18.97,84300.0,15.9603,15.9772,15.9267,15.9688,84300.0
2012-04-09 14:30:00,18.96,18.99,18.96,18.98,109700.0,15.9603,15.9856,15.9603,15.9772,109700.0
2012-04-09 15:00:00,18.99,18.99,18.96,18.96,96900.0,15.9856,15.9856,15.9603,15.9603,96900.0
2012-04-09 15:30:00,18.96,18.96,18.93,18.94,203300.0,15.9603,15.9603,15.9351,15.9435,203300.0
2012-04-10 09:30:00,18.83,18.9,18.81,18.81,270100.0,15.8509,15.9098,15.8341,15.8341,270100.0
2012-04-10 10:00:00,18.81,18.83,18.74,18.77,242100.0,15.8341,15.8509,15.7752,15.8004,242100.0
2012-04-10 10:30:00,18.77,18.79,18.71,18.72,158800.0,15.8004,15.8172,15.7499,15.7583,158800.0
2012-04-10 11:00:00,18.73,18.74,18.68,18.7,328300.0,15.7667,15.7752,15.7246,15.7415,328300.0
2012-04-10 11:30:00,18.69,18.7,18.6,18.6,180500.0,15.7331,15.7415,15.6573,15.6573,180500.0
2012-04-10 12:00:00,18.61,18.63,18.58,18.63,196300.0,15.6657,15.6826,15.6405,15.6826,196300.0
2012-04-10 12:30:00,18.64,18.64,18.59,18.61,117700.0,15.691,15.691,15.6489,15.6657,117700.0
2012-04-10 13:00:00,18.61,18.65,18.6,18.62,359900.0,15.6657,15.6994,15.6573,15.6741,359900.0
2012-04-10 13:30:00,18.62,18.67,18.6,18.65,151100.0,15.6741,15.7162,15.6573,15.6994,151100.0
2012-04-10 14:00:00,18.65,18.66,18.6,18.62,96400.0,15.6994,15.7078,15.6573,15.6741,96400.0
2012-04-10 14:30:00,18.62,18.64,18.57,18.62,138200.0,15.6741,15.691,15.632,15.6741,138200.0
2012-04-10 15:00:00,18.62,18.62,18.58,18.59,239100.0,15.6741,15.6741,15.6405,15.6489,239100.0
2012-04-10 15:30:00,18.59,18.67,18.59,18.61,707400.0,15.6489,15.7162,15.6489,15.6657,707400.0
2012-04-11 09:30:00,18.82,18.88,18.75,18.77,169600.0,15.8425,15.893,15.7836,15.8004,169600.0
2012-04-11 10:00:00,18.77,18.8,18.76,18.79,175800.0,15.8004,15.8257,15.792,15.8172,175800.0
2012-04-11 10:30:00,18.79,18.83,18.79,18.82,118600.0,15.8172,15.8509,15.8172,15.8425,118600.0
2012-04-11 11:00:00,18.82,18.83,18.78,18.78,81200.0,15.8425,15.8509,15.8088,15.8088,81200.0
2012-04-11 11:30:00,18.77,18.79,18.74,18.76,83900.0,15.8004,15.8172,15.7752,15.792,83900.0
2012-04-11 12:00:00,18.77,18.81,18.77,18.81,47700.0,15.8004,15.8341,15.8004,15.8341,47700.0
2012-04-11 12:30:00,18.81,18.84,18.8,18.84,44300.0,15.8341,15.8593,15.8257,15.8593,44300.0
2012-04-11 13:00:00,18.84,18.84,18.82,18.83,41000.0,15.8593,15.8593,15.8425,15.8509,41000.0
2012-04-11 13:30:00,18.83,18.85,18.82,18.83,27500.0,15.8509,15.8677,15.8425,15.8509,27500.0
2012-04-11 14:00:00,18.84,18.84,18.81,18.82,27400.0,15.8593,15.8593,15.8341,15.8425,27400.0
2012-04-11 14:30:00,18.82,18.83,18.8,18.81,24900.0,15.8425,15.8509,15.8257,15.8341,24900.0
2012-04-11 15:00:00,18.81,18.82,18.76,18.79,53100.0,15.8341,15.8425,15.792,15.8172,53100.0
2012-04-11 15:30:00,18.79,18.81,18.77,18.79,189700.0,15.8172,15.8341,15.8004,15.8172,189700.0
2012-04-12 09:30:00,18.91,19.16,18.9,19.14,670400.0,15.9183,16.1287,15.9098,16.1119,670400.0
2012-04-12 10:00:00,19.14,19.18,19.13,19.16,480100.0,16.1119,16.1455,16.1035,16.1287,480100.0
2012-04-12 10:30:00,19.16,19.25,19.16,19.2,220500.0,16.1287,16.2045,16.1287,16.1624,220500.0
2012-04-12 11:00:00,19.21,19.25,19.2,19.22,58000.0,16.1708,16.2045,16.1624,16.1792,58000.0
2012-04-12 11:30:00,19.22,19.22,19.18,19.21,48900.0,16.1792,16.1792,16.1455,16.1708,48900.0
2012-04-12 12:00:00,19.22,19.22,19.19,19.21,35500.0,16.1792,16.1792,16.154,16.1708,35500.0
2012-04-12 12:30:00,19.21,19.23,19.21,19.23,99100.0,16.1708,16.1876,16.1708,16.1876,99100.0
2012-04-12 13:00:00,19.24,19.26,19.22,19.23,67000.0,16.196,16.2129,16.1792,16.1876,67000.0
2012-04-12 13:30:00,19.23,19.25,19.23,19.24,30700.0,16.1876,16.2045,16.1876,16.196,30700.0
2012-04-12 14:00:00,19.24,19.25,19.24,19.24,8600.0,16.196,16.2045,16.196,16.196,8600.0
2012-04-12 14:30:00,19.25,19.27,19.23,19.25,81900.0,16.2045,16.2213,16.1876,16.2045,81900.0
2012-04-12 15:00:00,19.26,19.28,19.25,19.26,69400.0,16.2129,16.2297,16.2045,16.2129,69400.0
2012-04-12 15:30:00,19.26,19.31,19.26,19.29,413100.0,16.2129,16.255,16.2129,16.2381,413100.0
2012-04-13 09:30:00,18.81,18.82,18.64,18.66,218200.0,15.8341,15.8425,15.691,15.7078,218200.0
2012-04-13 10:00:00,18.66,18.69,18.6,18.62,252900.0,15.7078,15.7331,15.6573,15.6741,252900.0
2012-04-13 10:30:00,18.62,18.62,18.56,18.6,431400.0,15.6741,15.6741,15.6236,15.6573,431400.0
2012-04-13 11:00:00,18.6,18.65,18.6,18.64,217200.0,15.6573,15.6994,15.6573,15.691,217200.0
2012-04-13 11:30:00,18.64,18.67,18.62,18.62,542800.0,15.691,15.7162,15.6741,15.6741,542800.0
2012-04-13 12:00:00,18.62,18.64,18.62,18.62,111000.0,15.6741,15.691,15.6741,15.6741,111000.0
2012-04-13 12:30:00,18.63,18.66,18.62,18.63,152800.0,15.6826,15.7078,15.6741,15.6826,152800.0
2012-04-13 13:00:00,18.63,18.64,18.62,18.62,71700.0,15.6826,15.691,15.6741,15.6741,71700.0
2012-04-13 13:30:00,18.62,18.68,18.61,18.62,271800.0,15.6741,15.7246,15.6657,15.6741,271800.0
2012-04-13 14:00:00,18.62,18.65,18.61,18.62,169600.0,15.6741,15.6994,15.6657,15.6741,169600.0
2012-04-13 14:30:00,18.63,18.63,18.62,18.63,26700.0,15.6826,15.6826,15.6741,15.6826,26700.0
2012-04-13 15:00:00,18.63,18.65,18.62,18.62,191700.0,15.6826,15.6994,15.6741,15.6741,191700.0
2012-04-13 15:30:00,18.63,18.64,18.57,18.58,632700.0,15.6826,15.691,15.632,15.6405,632700.0
2012-04-16 09:30:00,18.77,18.84,18.7,18.72,132500.0,15.8004,15.8593,15.7415,15.7583,132500.0
2012-04-16 10:00:00,18.71,18.72,18.6,18.65,150300.0,15.7499,15.7583,15.6573,15.6994,150300.0
2012-04-16 10:30:00,18.65,18.69,18.64,18.67,60300.0,15.6994,15.7331,15.691,15.7162,60300.0
2012-04-16 11:00:00,18.66,18.69,18.65,18.65,59400.0,15.7078,15.7331,15.6994,15.6994,59400.0
2012-04-16 11:30:00,18.65,18.65,18.61,18.61,129100.0,15.6994,15.6994,15.6657,15.6657,129100.0
2012-04-16 12:00:00,18.61,18.65,18.61,18.62,56800.0,15.6657,15.6994,15.6657,15.6741,56800.0
2012-04-16 12:30:00,18.63,18.66,18.61,18.66,14500.0,15.6826,15.7078,15.6657,15.7078,14500.0
2012-04-16 13:00:00,18.66,18.66,18.64,18.65,46600.0,15.7078,15.7078,15.691,15.6994,46600.0
2012-04-16 13:30:00,18.66,18.73,18.66,18.73,64200.0,15.7078,15.7667,15.7078,15.7667,64200.0
2012-04-16 14:00:00,18.73,18.74,18.68,18.68,37900.0,15.7667,15.7752,15.7246,15.7246,37900.0
2012-04-16 14:30:00,18.69,18.71,18.66,18.67,28500.0,15.7331,15.7499,15.7078,15.7162,28500.0
2012-04-16 15:00:00,18.67,18.69,18.63,18.64,80100.0,15.7162,15.7331,15.6826,15.691,80100.0
2012-04-16 15:30:00,18.64,18.65,18.61,18.61,463700.0,15.691,15.6994,15.6657,15.6657,463700.0
2012-04-17 09:30:00,19.04,19.09,19.01,19.01,323800.0,16.0277,16.0698,16.0024,16.0024,323800.0
2012-04-17 10:00:00,19.01,19.07,18.99,19.06,175400.0,16.0024,16.0529,15.9856,16.0445,175400.0
2012-04-17 10:30:00,19.06,19.11,19.05,19.1,144700.0,16.0445,16.0866,16.0361,16.0782,144700.0
2012-04-17 11:00:00,19.1,19.18,19.1,19.16,119000.0,16.0782,16.1455,16.0782,16.1287,119000.0
2012-04-17 11:30:00,19.16,19.19,19.13,19.14,248200.0,16.1287,16.154,16.1035,16.1119,248200.0
2012-04-17 12:00:00,19.14,19.17,19.14,19.16,87100.0,16.1119,16.1371,16.1119,16.1287,87100.0
2012-04-17 12:30:00,19.16,19.19,19.16,19.18,105200.0,16.1287,16.154,16.1287,16.1455,105200.0
2012-04-17 13:00:00,19.18,19.18,19.17,19.17,25800.0,16.1455,16.1455,16.1371,16.1371,25800.0
2012-04-17 13:30:00,19.18,19.21,19.17,19.21,36200.0,16.1455,16.1708,16.1371,16.1708,36200.0
2012-04-17 14:00:00,19.21,19.23,19.21,19.21,23700.0,16.1708,16.1876,16.1708,16.1708,23700.0
2012-04-17 14:30:00,19.22,19.24,19.2,19.22,60900.0,16.1792,16.196,16.1624,16.1792,60900.0
2012-04-17 15:00:00,19.22,19.24,19.2,19.24,86700.0,16.1792,16.196,16.1624,16.196,86700.0
2012-04-17 15:30:00,19.23,19.24,19.18,19.18,636600.0,16.1876,16.196,16.1455,16.1455,636600.0
2012-04-18 09:30:00,18.95,19.05,18.92,19.03,324000.0,15.9519,16.0361,15.9267,16.0193,324000.0
2012-04-18 10:00:00,19.02,19.02,18.98,19.01,113500.0,16.0109,16.0109,15.9772,16.0024,113500.0
2012-04-18 10:30:00,19.01,19.06,19.0,19.04,50000.0,16.0024,16.0445,15.994,16.0277,50000.0
2012-04-18 11:00:00,19.04,19.04,18.96,18.97,70700.0,16.0277,16.0277,15.9603,15.9688,70700.0
2012-04-18 11:30:00,18.96,19.01,18.95,19.0,266800.0,15.9603,16.0024,15.9519,15.994,266800.0
2012-04-18 12:00:00,18.99,19.01,18.98,18.98,55800.0,15.9856,16.0024,15.9772,15.9772,55800.0
2012-04-18 12:30:00,18.98,19.0,18.98,18.99,23100.0,15.9772,15.994,15.9772,15.9856,23100.0
2012-04-18 13:00:00,18.98,19.01,18.96,18.96,55900.0,15.9772,16.0024,15.9603,15.9603,55900.0
2012-04-18 13:30:00,18.97,18.99,18.96,18.96,186400.0,15.9688,15.9856,15.9603,15.9603,186400.0
2012-04-18 14:00:00,18.96,19.03,18.96,19.03,369900.0,15.9603,16.0193,15.9603,16.0193,369900.0
2012-04-18 14:30:00,19.03,19.05,19.02,19.03,155600.0,16.0193,16.0361,16.0109,16.0193,155600.0
2012-04-18 15:00:00,19.04,19.07,19.02,19.02,276100.0,16.0277,16.0529,16.0109,16.0109,276100.0
2012-04-18 15:30:00,19.02,19.04,19.0,19.01,362300.0,16.0109,16.0277,15.994,16.0024,362300.0
2012-04-19 09:30:00,18.95,19.04,18.92,18.99,310900.0,15.9519,16.0277,15.9267,15.9856,310900.0
2012-04-19 10:00:00,19.0,19.0,18.9,18.95,454800.0,15.994,15.994,15.9098,15.9519,454800.0
2012-04-19 10:30:00,18.95,19.06,18.94,19.04,307300.0,15.9519,16.0445,15.9435,16.0277,307300.0
2012-04-19 11:00:00,19.04,19.05,19.0,19.0,105400.0,16.0277,16.0361,15.994,15.994,105400.0
2012-04-19 11:30:00,19.0,19.01,18.95,19.0,90200.0,15.994,16.0024,15.9519,15.994,90200.0
2012-04-19 12:00:00,18.99,18.99,18.92,18.92,98700.0,15.9856,15.9856,15.9267,15.9267,98700.0
2012-04-19 12:30:00,18.91,18.93,18.91,18.92,35700.0,15.9183,15.9351,15.9183,15.9267,35700.0
2012-04-19 13:00:00,18.91,18.93,18.88,18.91,25300.0,15.9183,15.9351,15.893,15.9183,25300.0
2012-04-19 13:30:00,18.91,18.93,18.88,18.88,20500.0,15.9183,15.9351,15.893,15.893,20500.0
2012-04-19 14:00:00,18.89,18.91,18.84,18.84,54200.0,15.9014,15.9183,15.8593,15.8593,54200.0
2012-04-19 14:30:00,18.84,18.87,18.79,18.87,174500.0,15.8593,15.8846,15.8172,15.8846,174500.0
2012-04-19 15:00:00,18.87,18.87,18.83,18.86,102000.0,15.8846,15.8846,15.8509,15.8762,102000.0
2012-04-19 15:30:00,18.86,18.9,18.85,18.87,320400.0,15.8762,15.9098,15.8677,15.8846,320400.0
2012-04-20 09:30:00,18.84,18.92,18.78,18.91,362500.0,15.8593,15.9267,15.8088,15.9183,362500.0
2012-04-20 10:00:00,18.91,18.94,18.89,18.94,245600.0,15.9183,15.9435,15.9014,15.9435,245600.0
2012-04-20 10:30:00,18.93,18.96,18.93,18.94,164800.0,15.9351,15.9603,15.9351,15.9435,164800.0
2012-04-20 11:00:00,18.94,18.94,18.88,18.92,139300.0,15.9435,15.9435,15.893,15.9267,139300.0
2012-04-20 11:30:00,18.92,18.93,18.9,18.92,69900.0,15.9267,15.9351,15.9098,15.9267,69900.0
2012-04-20 12:00:00,18.92,18.94,18.92,18.94,48200.0,15.9267,15.9435,15.9267,15.9435,48200.0
2012-04-20 12:30:00,18.94,18.95,18.92,18.93,19500.0,15.9435,15.9519,15.9267,15.9351,19500.0
2012-04-20 13:00:00,18.93,18.93,18.9,18.9,37000.0,15.9351,15.9351,15.9098,15.9098,37000.0
2012-04-20 13:30:00,18.9,18.91,18.88,18.89,48600.0,15.9098,15.9183,15.893,15.9014,48600.0
2012-04-20 14:00:00,18.89,18.9,18.86,18.9,55900.0,15.9014,15.9098,15.8762,15.9098,55900.0
2012-04-20 14:30:00,18.9,18.9,18.88,18.89,60200.0,15.9098,15.9098,15.893,15.9014,60200.0
2012-04-20 15:00:00,18.88,18.89,18.83,18.85,335700.0,15.893,15.9014,15.8509,15.8677,335700.0
2012-04-20 15:30:00,18.85,18.87,18.83,18.83,663600.0,15.8677,15.8846,15.8509,15.8509,663600.0
2012-04-23 09:30:00,18.27,18.33,18.15,18.16,1279300.0,15.3795,15.43,15.2785,15.2869,1279300.0
2012-04-23 10:00:00,18.16,18.16,18.09,18.11,234100.0,15.2869,15.2869,15.228,15.2448,234100.0
2012-04-23 10:30:00,18.1,18.12,18.08,18.12,222100.0,15.2364,15.2532,15.2196,15.2532,222100.0
2012-04-23 11:00:00,18.12,18.18,18.12,18.16,308700.0,15.2532,15.3038,15.2532,15.2869,308700.0
2012-04-23 11:30:00,18.17,18.21,18.16,18.21,251600.0,15.2953,15.329,15.2869,15.329,251600.0
2012-04-23 12:00:00,18.21,18.24,18.2,18.23,88600.0,15.329,15.3543,15.3206,15.3458,88600.0
2012-04-23 12:30:00,18.23,18.23,18.19,18.21,37900.0,15.3458,15.3458,15.3122,15.329,37900.0
2012-04-23 13:00:00,18.21,18.25,18.2,18.24,136800.0,15.329,15.3627,15.3206,15.3543,136800.0
2012-04-23 13:30:00,18.24,18.25,18.23,18.23,50000.0,15.3543,15.3627,15.3458,15.3458,50000.0
2012-04-23 14:00:00,18.23,18.27,18.22,18.26,119800.0,15.3458,15.3795,15.3374,15.3711,119800.0
2012-04-23 14:30:00,18.26,18.27,18.24,18.26,31800.0,15.3711,15.3795,15.3543,15.3711,31800.0
2012-04-23 15:00:00,18.26,18.27,18.25,18.26,40100.0,15.3711,15.3795,15.3627,15.3711,40100.0
2012-04-23 15:30:00,18.26,18.34,18.25,18.33,849800.0,15.3711,15.4384,15.3627,15.43,849800.0
2012-04-24 09:30:00,18.33,18.34,18.28,18.31,193400.0,15.43,15.4384,15.3879,15.4132,193400.0
2012-04-24 10:00:00,18.31,18.4,18.31,18.37,259700.0,15.4132,15.4889,15.4132,15.4637,259700.0
2012-04-24 10:30:00,18.36,18.39,18.35,18.37,89300.0,15.4553,15.4805,15.4469,15.4637,89300.0
2012-04-24 11:00:00,18.36,18.38,18.33,18.38,173100.0,15.4553,15.4721,15.43,15.4721,173100.0
2012-04-24 11:30:00,18.37,18.38,18.34,18.34,191600.0,15.4637,15.4721,15.4384,15.4384,191600.0
2012-04-24 12:00:00,18.34,18.35,18.33,18.33,90600.0,15.4384,15.4469,15.43,15.43,90600.0
2012-04-24 12:30:00,18.33,18.34,18.3,18.3,99500.0,15.43,15.4384,15.4048,15.4048,99500.0
2012-04-24 13:00:00,18.31,18.31,18.29,18.29,67900.0,15.4132,15.4132,15.3963,15.3963,67900.0
2012-04-24 13:30:00,18.29,18.32,18.27,18.27,143600.0,15.3963,15.4216,15.3795,15.3795,143600.0
2012-04-24 14:00:00,18.28,18.28,18.24,18.26,130100.0,15.3879,15.3879,15.3543,15.3711,130100.0
2012-04-24 14:30:00,18.25,18.3,18.25,18.26,132000.0,15.3627,15.4048,15.3627,15.3711,132000.0
2012-04-24 15:00:00,18.27,18.27,18.23,18.24,303500.0,15.3795,15.3795,15.3458,15.3543,303500.0
2012-04-24 15:30:00,18.24,18.26,18.19,18.24,4966000.0,15.3543,15.3711,15.3122,15.3543,4966000.0
2012-04-25 09:30:00,18.27,18.3,18.25,18.3,336300.0,15.3795,15.4048,15.3627,15.4048,336300.0
2012-04-25 10:00:00,18.3,18.3,18.25,18.26,185100.0,15.4048,15.4048,15.3627,15.3711,185100.0
2012-04-25 10:30:00,18.26,18.26,18.22,18.25,52800.0,15.3711,15.3711,15.3374,15.3627,52800.0
2012-04-25 11:00:00,18.25,18.29,18.22,18.29,137400.0,15.3627,15.3963,15.3374,15.3963,137400.0
2012-04-25 11:30:00,18.29,18.3,18.25,18.29,244100.0,15.3963,15.4048,15.3627,15.3963,244100.0
2012-04-25 12:00:00,18.3,18.32,18.29,18.3,62500.0,15.4048,15.4216,15.3963,15.4048,62500.0
2012-04-25 12:30:00,18.31,18.31,18.26,18.29,69500.0,15.4132,15.4132,15.3711,15.3963,69500.0
2012-04-25 13:00:00,18.29,18.32,18.29,18.31,85500.0,15.3963,15.4216,15.3963,15.4132,85500.0
2012-04-25 13:30:00,18.31,18.31,18.29,18.3,20000.0,15.4132,15.4132,15.3963,15.4048,20000.0
2012-04-25 14:00:00,18.29,18.33,18.25,18.31,83300.0,15.3963,15.43,15.3627,15.4132,83300.0
2012-04-25 14:30:00,18.32,18.32,18.28,18.3,58200.0,15.4216,15.4216,15.3879,15.4048,58200.0
2012-04-25 15:00:00,18.3,18.32,18.27,18.28,38400.0,15.4048,15.4216,15.3795,15.3879,38400.0
2012-04-25 15:30:00,18.27,18.31,18.27,18.29,150200.0,15.3795,15.4132,15.3795,15.3963,150200.0
2012-04-26 09:30:00,18.15,18.21,18.11,18.15,293500.0,15.2785,15.329,15.2448,15.2785,293500.0
2012-04-26 10:00:00,18.15,18.17,18.14,18.15,88900.0,15.2785,15.2953,15.2701,15.2785,88900.0
2012-04-26 10:30:00,18.15,18.17,18.13,18.14,108500.0,15.2785,15.2953,15.2617,15.2701,108500.0
2012-04-26 11:00:00,18.14,18.17,18.12,18.17,109900.0,15.2701,15.2953,15.2532,15.2953,109900.0
2012-04-26 11:30:00,18.17,18.18,18.16,18.16,66800.0,15.2953,15.3038,15.2869,15.2869,66800.0
2012-04-26 12:00:00,18.17,18.18,18.16,18.17,36100.0,15.2953,15.3038,15.2869,15.2953,36100.0
2012-04-26 12:30:00,18.18,18.18,18.17,18.17,21500.0,15.3038,15.3038,15.2953,15.2953,21500.0
2012-04-26 13:00:00,18.17,18.21,18.16,18.21,27500.0,15.2953,15.329,15.2869,15.329,27500.0
2012-04-26 13:30:00,18.21,18.25,18.21,18.23,33500.0,15.329,15.3627,15.329,15.3458,33500.0
2012-04-26 14:00:00,18.24,18.28,18.24,18.28,94300.0,15.3543,15.3879,15.3543,15.3879,94300.0
2012-04-26 14:30:00,18.29,18.31,18.28,18.3,160000.0,15.3963,15.4132,15.3879,15.4048,160000.0
2012-04-26 15:00:00,18.3,18.34,18.3,18.32,359500.0,15.4048,15.4384,15.4048,15.4216,359500.0
2012-04-26 15:30:00,18.33,18.36,18.29,18.33,891100.0,15.43,15.4553,15.3963,15.43,891100.0
2012-04-27 09:30:00,18.19,18.24,18.17,18.21,449600.0,15.3122,15.3543,15.2953,15.329,449600.0
2012-04-27 10:00:00,18.21,18.21,18.14,18.16,444200.0,15.329,15.329,15.2701,15.2869,444200.0
2012-04-27 10:30:00,18.16,18.2,18.15,18.2,134300.0,15.2869,15.3206,15.2785,15.3206,134300.0
2012-04-27 11:00:00,18.2,18.24,18.2,18.24,113700.0,15.3206,15.3543,15.3206,15.3543,113700.0
2012-04-27 11:30:00,18.23,18.25,18.22,18.25,140100.0,15.3458,15.3627,15.3374,15.3627,140100.0
2012-04-27 12:00:00,18.24,18.26,18.24,18.25,53500.0,15.3543,15.3711,15.3543,15.3627,53500.0
2012-04-27 12:30:00,18.25,18.25,18.23,18.25,25200.0,15.3627,15.3627,15.3458,15.3627,25200.0
2012-04-27 13:00:00,18.25,18.26,18.22,18.24,73300.0,15.3627,15.3711,15.3374,15.3543,73300.0
2012-04-27 13:30:00,18.24,18.27,18.24,18.26,20600.0,15.3543,15.3795,15.3543,15.3711,20600.0
2012-04-27 14:00:00,18.26,18.27,18.24,18.24,63300.0,15.3711,15.3795,15.3543,15.3543,63300.0
2012-04-27 14:30:00,18.24,18.27,18.24,18.27,13900.0,15.3543,15.3795,15.3543,15.3795,13900.0
2012-04-27 15:00:00,18.26,18.28,18.25,18.28,60200.0,15.3711,15.3879,15.3627,15.3879,60200.0
2012-04-27 15:30:00,18.27,18.28,18.23,18.25,322300.0,15.3795,15.3879,15.3458,15.3627,322300.0
2012-04-30 09:30:00,18.29,18.35,18.28,18.3,190100.0,15.3963,15.4469,15.3879,15.4048,190100.0
2012-04-30 10:00:00,18.29,18.35,18.29,18.32,73200.0,15.3963,15.4469,15.3963,15.4216,73200.0
2012-04-30 10:30:00,18.32,18.32,18.29,18.29,20100.0,15.4216,15.4216,15.3963,15.3963,20100.0
2012-04-30 11:00:00,18.29,18.32,18.28,18.31,250600.0,15.3963,15.4216,15.3879,15.4132,250600.0
2012-04-30 11:30:00,18.31,18.34,18.3,18.3,97500.0,15.4132,15.4384,15.4048,15.4048,97500.0
2012-04-30 12:00:00,18.3,18.31,18.29,18.3,296800.0,15.4048,15.4132,15.3963,15.4048,296800.0
2012-04-30 12:30:00,18.3,18.32,18.3,18.31,30100.0,15.4048,15.4216,15.4048,15.4132,30100.0
2012-04-30 13:00:00,18.31,18.32,18.3,18.3,10200.0,15.4132,15.4216,15.4048,15.4048,10200.0
2012-04-30 13:30:00,18.3,18.31,18.29,18.3,19100.0,15.4048,15.4132,15.3963,15.4048,19100.0
2012-04-30 14:00:00,18.3,18.31,18.29,18.3,142000.0,15.4048,15.4132,15.3963,15.4048,142000.0
2012-04-30 14:30:00,18.3,18.31,18.28,18.3,28300.0,15.4048,15.4132,15.3879,15.4048,28300.0
2012-04-30 15:00:00,18.3,18.31,18.29,18.29,48500.0,15.4048,15.4132,15.3963,15.3963,48500.0
2012-04-30 15:30:00,18.3,18.35,18.29,18.34,256800.0,15.4048,15.4469,15.3963,15.4384,256800.0
2012-05-01 09:30:00,18.34,18.36,18.28,18.29,86400.0,15.4384,15.4553,15.3879,15.3963,86400.0
2012-05-01 10:00:00,18.3,18.45,18.3,18.45,116500.0,15.4048,15.531,15.4048,15.531,116500.0
2012-05-01 10:30:00,18.44,18.46,18.42,18.43,97200.0,15.5226,15.5395,15.5058,15.5142,97200.0
2012-05-01 11:00:00,18.43,18.48,18.42,18.47,168800.0,15.5142,15.5563,15.5058,15.5479,168800.0
2012-05-01 11:30:00,18.47,18.49,18.45,18.48,56100.0,15.5479,15.5647,15.531,15.5563,56100.0
2012-05-01 12:00:00,18.48,18.49,18.45,18.46,36300.0,15.5563,15.5647,15.531,15.5395,36300.0
2012-05-01 12:30:00,18.46,18.46,18.44,18.45,344900.0,15.5395,15.5395,15.5226,15.531,344900.0
2012-05-01 13:00:00,18.45,18.46,18.45,18.45,55200.0,15.531,15.5395,15.531,15.531,55200.0
2012-05-01 13:30:00,18.45,18.46,18.44,18.44,66000.0,15.531,15.5395,15.5226,15.5226,66000.0
2012-05-01 14:00:00,18.44,18.45,18.41,18.41,71200.0,15.5226,15.531,15.4974,15.4974,71200.0
2012-05-01 14:30:00,18.42,18.43,18.41,18.41,120500.0,15.5058,15.5142,15.4974,15.4974,120500.0
2012-05-01 15:00:00,18.41,18.43,18.4,18.41,137400.0,15.4974,15.5142,15.4889,15.4974,137400.0
2012-05-01 15:30:00,18.41,18.42,18.34,18.38,622500.0,15.4974,15.5058,15.4384,15.4721,622500.0
2012-05-02 09:30:00,18.09,18.1,18.03,18.04,828300.0,15.228,15.2364,15.1775,15.1859,828300.0
2012-05-02 10:00:00,18.04,18.04,17.99,18.02,348100.0,15.1859,15.1859,15.1438,15.1691,348100.0
2012-05-02 10:30:00,18.02,18.07,18.01,18.05,302300.0,15.1691,15.2112,15.1606,15.1943,302300.0
2012-05-02 11:00:00,18.05,18.06,18.0,18.03,667000.0,15.1943,15.2027,15.1522,15.1775,667000.0
2012-05-02 11:30:00,18.03,18.05,18.02,18.03,177800.0,15.1775,15.1943,15.1691,15.1775,177800.0
2012-05-02 12:00:00,18.03,18.06,18.01,18.06,81200.0,15.1775,15.2027,15.1606,15.2027,81200.0
2012-05-02 12:30:00,18.05,18.08,18.05,18.07,51400.0,15.1943,15.2196,15.1943,15.2112,51400.0
2012-05-02 13:00:00,18.08,18.08,18.05,18.05,46000.0,15.2196,15.2196,15.1943,15.1943,46000.0
2012-05-02 13:30:00,18.04,18.08,18.04,18.08,89300.0,15.1859,15.2196,15.1859,15.2196,89300.0
2012-05-02 14:00:00,18.08,18.1,18.07,18.1,70500.0,15.2196,15.2364,15.2112,15.2364,70500.0
2012-05-02 14:30:00,18.1,18.1,18.06,18.07,143200.0,15.2364,15.2364,15.2027,15.2112,143200.0
2012-05-02 15:00:00,18.07,18.08,18.05,18.08,165300.0,15.2112,15.2196,15.1943,15.2196,165300.0
2012-05-02 15:30:00,18.07,18.09,18.02,18.07,2194800.0,15.2112,15.228,15.1691,15.2112,2194800.0
2012-05-03 09:30:00,17.84,17.84,17.75,17.77,481500.0,15.0175,15.0175,14.9418,14.9586,481500.0
2012-05-03 10:00:00,17.77,17.77,17.7,17.72,306000.0,14.9586,14.9586,14.8997,14.9165,306000.0
2012-05-03 10:30:00,17.72,17.76,17.69,17.73,989400.0,14.9165,14.9502,14.8913,14.9249,989400.0
2012-05-03 11:00:00,17.73,17.73,17.67,17.71,662200.0,14.9249,14.9249,14.8744,14.9081,662200.0
2012-05-03 11:30:00,17.7,17.71,17.65,17.67,244200.0,14.8997,14.9081,14.8576,14.8744,244200.0
2012-05-03 12:00:00,17.67,17.67,17.65,17.66,39800.0,14.8744,14.8744,14.8576,14.866,39800.0
2012-05-03 12:30:00,17.66,17.66,17.64,17.64,288000.0,14.866,14.866,14.8492,14.8492,288000.0
2012-05-03 13:00:00,17.65,17.65,17.63,17.65,101400.0,14.8576,14.8576,14.8408,14.8576,101400.0
2012-05-03 13:30:00,17.65,17.65,17.57,17.6,179800.0,14.8576,14.8576,14.7903,14.8155,179800.0
2012-05-03 14:00:00,17.6,17.62,17.59,17.6,198400.0,14.8155,14.8323,14.8071,14.8155,198400.0
2012-05-03 14:30:00,17.6,17.6,17.57,17.59,40900.0,14.8155,14.8155,14.7903,14.8071,40900.0
2012-05-03 15:00:00,17.59,17.62,17.58,17.62,152400.0,14.8071,14.8323,14.7987,14.8323,152400.0
2012-05-03 15:30:00,17.62,17.65,17.61,17.63,549600.0,14.8323,14.8576,14.8239,14.8408,549600.0
2012-05-04 09:30:00,17.35,17.37,17.28,17.3,646100.0,14.6051,14.6219,14.5461,14.563,646100.0
2012-05-04 10:00:00,17.29,17.33,17.28,17.32,271300.0,14.5546,14.5882,14.5461,14.5798,271300.0
2012-05-04 10:30:00,17.32,17.32,17.27,17.29,308600.0,14.5798,14.5798,14.5377,14.5546,308600.0
2012-05-04 11:00:00,17.28,17.29,17.26,17.26,189800.0,14.5461,14.5546,14.5293,14.5293,189800.0
2012-05-04 11:30:00,17.27,17.27,17.22,17.23,197600.0,14.5377,14.5377,14.4956,14.504,197600.0
2012-05-04 12:00:00,17.23,17.25,17.22,17.25,128400.0,14.504,14.5209,14.4956,14.5209,128400.0
2012-05-04 12:30:00,17.25,17.25,17.2,17.21,111000.0,14.5209,14.5209,14.4788,14.4872,111000.0
2012-05-04 13:00:00,17.2,17.23,17.2,17.22,176400.0,14.4788,14.504,14.4788,14.4956,176400.0
2012-05-04 13:30:00,17.22,17.24,17.21,17.23,68000.0,14.4956,14.5125,14.4872,14.504,68000.0
2012-05-04 14:00:00,17.23,17.26,17.23,17.26,122400.0,14.504,14.5293,14.504,14.5293,122400.0
2012-05-04 14:30:00,17.25,17.26,17.22,17.26,192300.0,14.5209,14.5293,14.4956,14.5293,192300.0
2012-05-04 15:00:00,17.26,17.27,17.25,17.25,101500.0,14.5293,14.5377,14.5209,14.5209,101500.0
2012-05-04 15:30:00,17.25,17.28,17.25,17.25,475500.0,14.5209,14.5461,14.5209,14.5209,475500.0
2012-05-07 09:30:00,17.81,17.81,17.68,17.71,712500.0,14.9923,14.9923,14.8829,14.9081,712500.0
2012-05-07 10:00:00,17.7,17.73,17.66,17.67,765600.0,14.8997,14.9249,14.866,14.8744,765600.0
2012-05-07 10:30:00,17.67,17.69,17.65,17.67,232400.0,14.8744,14.8913,14.8576,14.8744,232400.0
2012-05-07 11:00:00,17.68,17.7,17.68,17.68,147800.0,14.8829,14.8997,14.8829,14.8829,147800.0
2012-05-07 11:30:00,17.68,17.7,17.67,17.68,123000.0,14.8829,14.8997,14.8744,14.8829,123000.0
2012-05-07 12:00:00,17.68,17.69,17.64,17.65,916700.0,14.8829,14.8913,14.8492,14.8576,916700.0
2012-05-07 12:30:00,17.65,17.69,17.64,17.68,272100.0,14.8576,14.8913,14.8492,14.8829,272100.0
2012-05-07 13:00:00,17.68,17.72,17.68,17.7,100000.0,14.8829,14.9165,14.8829,14.8997,100000.0
2012-05-07 13:30:00,17.7,17.73,17.69,17.72,28300.0,14.8997,14.9249,14.8913,14.9165,28300.0
2012-05-07 14:00:00,17.72,17.73,17.72,17.72,49100.0,14.9165,14.9249,14.9165,14.9165,49100.0
2012-05-07 14:30:00,17.72,17.73,17.7,17.7,78800.0,14.9165,14.9249,14.8997,14.8997,78800.0
2012-05-07 15:00:00,17.7,17.71,17.67,17.67,134300.0,14.8997,14.9081,14.8744,14.8744,134300.0
2012-05-07 15:30:00,17.67,17.69,17.66,17.67,383200.0,14.8744,14.8913,14.866,14.8744,383200.0
2012-05-08 09:30:00,17.24,17.25,17.15,17.16,204400.0,14.5125,14.5209,14.4367,14.4451,204400.0
2012-05-08 10:00:00,17.16,17.16,17.06,17.06,195900.0,14.4451,14.4451,14.3609,14.3609,195900.0
2012-05-08 10:30:00,17.07,17.08,16.98,16.99,354000.0,14.3694,14.3778,14.2936,14.302,354000.0
2012-05-08 11:00:00,16.99,17.01,16.94,17.0,199500.0,14.302,14.3189,14.2599,14.3104,199500.0
2012-05-08 11:30:00,17.0,17.05,16.99,17.01,177600.0,14.3104,14.3525,14.302,14.3189,177600.0
2012-05-08 12:00:00,17.01,17.03,16.99,16.99,148500.0,14.3189,14.3357,14.302,14.302,148500.0
2012-05-08 12:30:00,17.0,17.0,16.98,17.0,72400.0,14.3104,14.3104,14.2936,14.3104,72400.0
2012-05-08 13:00:00,16.99,17.03,16.98,17.02,121900.0,14.302,14.3357,14.2936,14.3273,121900.0
2012-05-08 13:30:00,17.02,17.05,17.02,17.03,100600.0,14.3273,14.3525,14.3273,14.3357,100600.0
2012-05-08 14:00:00,17.03,17.04,17.0,17.04,50300.0,14.3357,14.3441,14.3104,14.3441,50300.0
2012-05-08 14:30:00,17.03,17.09,17.03,17.09,115300.0,14.3357,14.3862,14.3357,14.3862,115300.0
2012-05-08 15:00:00,17.08,17.13,17.05,17.13,263600.0,14.3778,14.4199,14.3525,14.4199,263600.0
2012-05-08 15:30:00,17.12,17.15,17.1,17.12,379400.0,14.4115,14.4367,14.3946,14.4115,379400.0
2012-05-09 09:30:00,16.77,16.77,16.7,16.73,313900.0,14.1168,14.1168,14.0579,14.0832,313900.0
2012-05-09 10:00:00,16.73,16.75,16.63,16.64,153200.0,14.0832,14.1,13.999,14.0074,153200.0
2012-05-09 10:30:00,16.63,16.74,16.63,16.7,147800.0,13.999,14.0916,13.999,14.0579,147800.0
2012-05-09 11:00:00,16.7,16.83,16.68,16.81,242000.0,14.0579,14.1673,14.0411,14.1505,242000.0
2012-05-09 11:30:00,16.82,16.85,16.79,16.82,191500.0,14.1589,14.1842,14.1337,14.1589,191500.0
2012-05-09 12:00:00,16.83,16.83,16.78,16.82,270400.0,14.1673,14.1673,14.1252,14.1589,270400.0
2012-05-09 12:30:00,16.81,16.81,16.77,16.81,124500.0,14.1505,14.1505,14.1168,14.1505,124500.0
2012-05-09 13:00:00,16.81,16.87,16.8,16.85,184300.0,14.1505,14.201,14.1421,14.1842,184300.0
2012-05-09 13:30:00,16.86,16.92,16.86,16.89,226100.0,14.1926,14.2431,14.1926,14.2178,226100.0
2012-05-09 14:00:00,16.89,16.89,16.83,16.85,64800.0,14.2178,14.2178,14.1673,14.1842,64800.0
2012-05-09 14:30:00,16.85,16.86,16.8,16.8,222600.0,14.1842,14.1926,14.1421,14.1421,222600.0
2012-05-09 15:00:00,16.8,16.8,16.77,16.78,117400.0,14.1421,14.1421,14.1168,14.1252,117400.0
2012-05-09 15:30:00,16.79,16.85,16.78,16.8,500800.0,14.1337,14.1842,14.1252,14.1421,500800.0
2012-05-10 09:30:00,17.04,17.09,17.02,17.02,610000.0,14.3441,14.3862,14.3273,14.3273,610000.0
2012-05-10 10:00:00,17.02,17.03,16.97,16.98,301500.0,14.3273,14.3357,14.2852,14.2936,301500.0
2012-05-10 10:30:00,16.99,17.02,16.96,16.98,211800.0,14.302,14.3273,14.2768,14.2936,211800.0
2012-05-10 11:00:00,16.97,16.98,16.93,16.97,160300.0,14.2852,14.2936,14.2515,14.2852,160300.0
2012-05-10 11:30:00,16.98,16.99,16.94,16.96,214300.0,14.2936,14.302,14.2599,14.2768,214300.0
2012-05-10 12:00:00,16.96,16.98,16.93,16.97,39200.0,14.2768,14.2936,14.2515,14.2852,39200.0
2012-05-10 12:30:00,16.97,17.01,16.96,17.01,63100.0,14.2852,14.3189,14.2768,14.3189,63100.0
2012-05-10 13:00:00,17.01,17.04,17.01,17.03,71600.0,14.3189,14.3441,14.3189,14.3357,71600.0
2012-05-10 13:30:00,17.03,17.05,17.02,17.02,132000.0,14.3357,14.3525,14.3273,14.3273,132000.0
2012-05-10 14:00:00,17.02,17.02,16.99,17.01,264200.0,14.3273,14.3273,14.302,14.3189,264200.0
2012-05-10 14:30:00,17.01,17.01,16.99,17.0,61300.0,14.3189,14.3189,14.302,14.3104,61300.0
2012-05-10 15:00:00,17.0,17.01,16.98,17.0,66200.0,14.3104,14.3189,14.2936,14.3104,66200.0
2012-05-10 15:30:00,16.99,17.01,16.95,16.96,313100.0,14.302,14.3189,14.2683,14.2768,313100.0
2012-05-11 09:30:00,16.76,16.81,16.72,16.78,344300.0,14.1084,14.1505,14.0747,14.1252,344300.0
2012-05-11 10:00:00,16.78,16.87,16.78,16.86,285800.0,14.1252,14.201,14.1252,14.1926,285800.0
2012-05-11 10:30:00,16.86,16.88,16.85,16.88,229400.0,14.1926,14.2094,14.1842,14.2094,229400.0
2012-05-11 11:00:00,16.87,16.92,16.86,16.91,123100.0,14.201,14.2431,14.1926,14.2347,123100.0
2012-05-11 11:30:00,16.9,16.93,16.87,16.88,146200.0,14.2263,14.2515,14.201,14.2094,146200.0
2012-05-11 12:00:00,16.88,16.89,16.86,16.86,80900.0,14.2094,14.2178,14.1926,14.1926,80900.0
2012-05-11 12:30:00,16.86,16.87,16.85,16.86,32400.0,14.1926,14.201,14.1842,14.1926,32400.0
2012-05-11 13:00:00,16.85,16.86,16.82,16.83,33300.0,14.1842,14.1926,14.1589,14.1673,33300.0
2012-05-11 13:30:00,16.84,16.85,16.81,16.82,28000.0,14.1758,14.1842,14.1505,14.1589,28000.0
2012-05-11 14:00:00,16.81,16.84,16.8,16.83,47400.0,14.1505,14.1758,14.1421,14.1673,47400.0
2012-05-11 14:30:00,16.83,16.84,16.78,16.78,41900.0,14.1673,14.1758,14.1252,14.1252,41900.0
2012-05-11 15:00:00,16.78,16.79,16.76,16.78,37900.0,14.1252,14.1337,14.1084,14.1252,37900.0
2012-05-11 15:30:00,16.78,16.78,16.73,16.74,236500.0,14.1252,14.1252,14.0832,14.0916,236500.0
2012-05-14 09:30:00,16.5,16.53,16.4,16.45,274400.0,13.8895,13.9148,13.8054,13.8475,274400.0
2012-05-14 10:00:00,16.44,16.46,16.4,16.41,174700.0,13.839,13.8559,13.8054,13.8138,174700.0
2012-05-14 10:30:00,16.4,16.47,16.4,16.44,171700.0,13.8054,13.8643,13.8054,13.839,171700.0
2012-05-14 11:00:00,16.44,16.49,16.42,16.46,143300.0,13.839,13.8811,13.8222,13.8559,143300.0
2012-05-14 11:30:00,16.46,16.47,16.43,16.45,98400.0,13.8559,13.8643,13.8306,13.8475,98400.0
2012-05-14 12:00:00,16.44,16.46,16.43,16.44,55700.0,13.839,13.8559,13.8306,13.839,55700.0
2012-05-14 12:30:00,16.44,16.47,16.44,16.45,61200.0,13.839,13.8643,13.839,13.8475,61200.0
2012-05-14 13:00:00,16.45,16.45,16.42,16.43,52300.0,13.8475,13.8475,13.8222,13.8306,52300.0
2012-05-14 13:30:00,16.42,16.47,16.42,16.46,82100.0,13.8222,13.8643,13.8222,13.8559,82100.0
2012-05-14 14:00:00,16.46,16.47,16.43,16.43,30400.0,13.8559,13.8643,13.8306,13.8306,30400.0
2012-05-14 14:30:00,16.43,16.45,16.39,16.4,175700.0,13.8306,13.8475,13.7969,13.8054,175700.0
2012-05-14 15:00:00,16.4,16.41,16.38,16.39,218900.0,13.8054,13.8138,13.7885,13.7969,218900.0
2012-05-14 15:30:00,16.39,16.39,16.37,16.37,347700.0,13.7969,13.7969,13.7801,13.7801,347700.0
2012-05-15 09:30:00,16.55,16.59,16.51,16.53,436700.0,13.9316,13.9653,13.898,13.9148,436700.0
2012-05-15 10:00:00,16.54,16.58,16.52,16.57,230900.0,13.9232,13.9569,13.9064,13.9485,230900.0
2012-05-15 10:30:00,16.57,16.57,16.51,16.54,382800.0,13.9485,13.9485,13.898,13.9232,382800.0
2012-05-15 11:00:00,16.54,16.54,16.46,16.48,247000.0,13.9232,13.9232,13.8559,13.8727,247000.0
2012-05-15 11:30:00,16.49,16.56,16.48,16.54,222800.0,13.8811,13.94,13.8727,13.9232,222800.0
2012-05-15 12:00:00,16.54,16.57,16.53,16.55,236000.0,13.9232,13.9485,13.9148,13.9316,236000.0
2012-05-15 12:30:00,16.56,16.57,16.53,16.53,87600.0,13.94,13.9485,13.9148,13.9148,87600.0
2012-05-15 13:00:00,16.53,16.57,16.52,16.52,181900.0,13.9148,13.9485,13.9064,13.9064,181900.0
2012-05-15 13:30:00,16.52,16.53,16.47,16.47,110600.0,13.9064,13.9148,13.8643,13.8643,110600.0
2012-05-15 14:00:00,16.47,16.5,16.47,16.48,98500.0,13.8643,13.8895,13.8643,13.8727,98500.0
2012-05-15 14:30:00,16.48,16.5,16.44,16.45,128400.0,13.8727,13.8895,13.839,13.8475,128400.0
2012-05-15 15:00:00,16.45,16.45,16.36,16.37,187400.0,13.8475,13.8475,13.7717,13.7801,187400.0
2012-05-15 15:30:00,16.36,16.44,16.36,16.39,509900.0,13.7717,13.839,13.7717,13.7969,509900.0
2012-05-16 09:30:00,16.26,16.31,16.2,16.3,394500.0,13.6875,13.7296,13.637,13.7212,394500.0
2012-05-16 10:00:00,16.31,16.33,16.25,16.3,335900.0,13.7296,13.7464,13.6791,13.7212,335900.0
2012-05-16 10:30:00,16.3,16.33,16.27,16.27,137600.0,13.7212,13.7464,13.6959,13.6959,137600.0
2012-05-16 11:00:00,16.26,16.26,16.18,16.2,222600.0,13.6875,13.6875,13.6202,13.637,222600.0
2012-05-16 11:30:00,16.2,16.23,16.18,16.21,90600.0,13.637,13.6623,13.6202,13.6454,90600.0
2012-05-16 12:00:00,16.21,16.21,16.17,16.2,86900.0,13.6454,13.6454,13.6118,13.637,86900.0
2012-05-16 12:30:00,16.2,16.22,16.17,16.17,142100.0,13.637,13.6538,13.6118,13.6118,142100.0
2012-05-16 13:00:00,16.17,16.2,16.17,16.18,88600.0,13.6118,13.637,13.6118,13.6202,88600.0
2012-05-16 13:30:00,16.18,16.19,16.14,16.16,83000.0,13.6202,13.6286,13.5865,13.6033,83000.0
2012-05-16 14:00:00,16.17,16.21,16.13,16.14,111300.0,13.6118,13.6454,13.5781,13.5865,111300.0
2012-05-16 14:30:00,16.14,16.17,16.11,16.17,236500.0,13.5865,13.6118,13.5612,13.6118,236500.0
2012-05-16 15:00:00,16.17,16.17,16.11,16.12,92500.0,13.6118,13.6118,13.5612,13.5697,92500.0
2012-05-16 15:30:00,16.12,16.14,16.1,16.1,938600.0,13.5697,13.5865,13.5528,13.5528,938600.0
2012-05-17 09:30:00,16.14,16.17,16.06,16.07,267300.0,13.5865,13.6118,13.5192,13.5276,267300.0
2012-05-17 10:00:00,16.07,16.13,16.01,16.11,246700.0,13.5276,13.5781,13.4771,13.5612,246700.0
2012-05-17 10:30:00,16.12,16.12,16.08,16.1,132000.0,13.5697,13.5697,13.536,13.5528,132000.0
2012-05-17 11:00:00,16.11,16.14,16.06,16.07,177200.0,13.5612,13.5865,13.5192,13.5276,177200.0
2012-05-17 11:30:00,16.07,16.07,16.01,16.04,389200.0,13.5276,13.5276,13.4771,13.5023,389200.0
2012-05-17 12:00:00,16.04,16.06,15.98,16.06,227000.0,13.5023,13.5192,13.4518,13.5192,227000.0
2012-05-17 12:30:00,16.05,16.09,16.04,16.07,120700.0,13.5107,13.5444,13.5023,13.5276,120700.0
2012-05-17 13:00:00,16.07,16.11,16.07,16.09,57800.0,13.5276,13.5612,13.5276,13.5444,57800.0
2012-05-17 13:30:00,16.09,16.09,16.06,16.08,26000.0,13.5444,13.5444,13.5192,13.536,26000.0
2012-05-17 14:00:00,16.07,16.08,16.03,16.03,65800.0,13.5276,13.536,13.4939,13.4939,65800.0
2012-05-17 14:30:00,16.04,16.05,16.01,16.03,82100.0,13.5023,13.5107,13.4771,13.4939,82100.0
2012-05-17 15:00:00,16.02,16.05,16.02,16.03,109600.0,13.4855,13.5107,13.4855,13.4939,109600.0
2012-05-17 15:30:00,16.03,16.03,15.93,15.94,312500.0,13.4939,13.4939,13.4097,13.4181,312500.0
2012-05-18 09:30:00,16.16,16.19,16.1,16.19,310700.0,13.6033,13.6286,13.5528,13.6286,310700.0
2012-05-18 10:00:00,16.18,16.19,16.15,16.16,182800.0,13.6202,13.6286,13.5949,13.6033,182800.0
2012-05-18 10:30:00,16.16,16.22,16.16,16.2,181100.0,13.6033,13.6538,13.6033,13.637,181100.0
2012-05-18 11:00:00,16.19,16.2,16.12,16.13,220300.0,13.6286,13.637,13.5697,13.5781,220300.0
2012-05-18 11:30:00,16.12,16.14,16.08,16.1,295000.0,13.5697,13.5865,13.536,13.5528,295000.0
2012-05-18 12:00:00,16.09,16.14,16.09,16.14,218600.0,13.5444,13.5865,13.5444,13.5865,218600.0
2012-05-18 12:30:00,16.14,16.16,16.1,16.11,132300.0,13.5865,13.6033,13.5528,13.5612,132300.0
2012-05-18 13:00:00,16.12,16.13,16.09,16.12,184000.0,13.5697,13.5781,13.5444,13.5697,184000.0
2012-05-18 13:30:00,16.12,16.12,16.06,16.07,153900.0,13.5697,13.5697,13.5192,13.5276,153900.0
2012-05-18 14:00:00,16.06,16.07,16.02,16.04,301500.0,13.5192,13.5276,13.4855,13.5023,301500.0
2012-05-18 14:30:00,16.03,16.03,16.0,16.0,119900.0,13.4939,13.4939,13.4686,13.4686,119900.0
2012-05-18 15:00:00,16.0,16.06,16.0,16.01,121500.0,13.4686,13.5192,13.4686,13.4771,121500.0
2012-05-18 15:30:00,16.0,16.01,15.95,16.0,585000.0,13.4686,13.4771,13.4266,13.4686,585000.0
2012-05-21 09:30:00,16.06,16.08,16.01,16.06,328000.0,13.5192,13.536,13.4771,13.5192,328000.0
2012-05-21 10:00:00,16.06,16.15,16.05,16.15,503300.0,13.5192,13.5949,13.5107,13.5949,503300.0
2012-05-21 10:30:00,16.14,16.18,16.12,16.18,287200.0,13.5865,13.6202,13.5697,13.6202,287200.0
2012-05-21 11:00:00,16.18,16.2,16.16,16.17,123900.0,13.6202,13.637,13.6033,13.6118,123900.0
2012-05-21 11:30:00,16.18,16.19,16.15,16.16,99300.0,13.6202,13.6286,13.5949,13.6033,99300.0
2012-05-21 12:00:00,16.17,16.24,16.16,16.24,71000.0,13.6118,13.6707,13.6033,13.6707,71000.0
2012-05-21 12:30:00,16.24,16.25,16.22,16.24,57300.0,13.6707,13.6791,13.6538,13.6707,57300.0
2012-05-21 13:00:00,16.23,16.25,16.22,16.25,208700.0,13.6623,13.6791,13.6538,13.6791,208700.0
2012-05-21 13:30:00,16.24,16.27,16.24,16.26,53800.0,13.6707,13.6959,13.6707,13.6875,53800.0
2012-05-21 14:00:00,16.26,16.26,16.21,16.21,524400.0,13.6875,13.6875,13.6454,13.6454,524400.0
2012-05-21 14:30:00,16.21,16.24,16.2,16.24,267600.0,13.6454,13.6707,13.637,13.6707,267600.0
2012-05-21 15:00:00,16.24,16.3,16.23,16.3,194200.0,13.6707,13.7212,13.6623,13.7212,194200.0
2012-05-21 15:30:00,16.29,16.33,16.27,16.29,764300.0,13.7128,13.7464,13.6959,13.7128,764300.0
2012-05-22 09:30:00,15.99,15.99,15.91,15.96,988000.0,13.4602,13.4602,13.3929,13.435,988000.0
2012-05-22 10:00:00,15.95,16.05,15.95,16.03,295300.0,13.4266,13.5107,13.4266,13.4939,295300.0
2012-05-22 10:30:00,16.03,16.1,16.03,16.09,423300.0,13.4939,13.5528,13.4939,13.5444,423300.0
2012-05-22 11:00:00,16.09,16.1,16.06,16.06,112000.0,13.5444,13.5528,13.5192,13.5192,112000.0
2012-05-22 11:30:00,16.07,16.08,16.03,16.03,192200.0,13.5276,13.536,13.4939,13.4939,192200.0
2012-05-22 12:00:00,16.03,16.03,16.0,16.02,157200.0,13.4939,13.4939,13.4686,13.4855,157200.0
2012-05-22 12:30:00,16.03,16.04,16.02,16.03,85100.0,13.4939,13.5023,13.4855,13.4939,85100.0
2012-05-22 13:00:00,16.03,16.04,16.02,16.02,79200.0,13.4939,13.5023,13.4855,13.4855,79200.0
2012-05-22 13:30:00,16.02,16.02,15.97,15.99,677000.0,13.4855,13.4855,13.4434,13.4602,677000.0
2012-05-22 14:00:00,16.0,16.03,16.0,16.02,36000.0,13.4686,13.4939,13.4686,13.4855,36000.0
2012-05-22 14:30:00,16.02,16.03,15.99,16.01,51900.0,13.4855,13.4939,13.4602,13.4771,51900.0
2012-05-22 15:00:00,16.01,16.02,15.95,15.95,108000.0,13.4771,13.4855,13.4266,13.4266,108000.0
2012-05-22 15:30:00,15.95,15.95,15.82,15.92,875500.0,13.4266,13.4266,13.3171,13.4013,875500.0
2012-05-23 09:30:00,15.63,15.64,15.57,15.6,318500.0,13.1572,13.1656,13.1067,13.1319,318500.0
2012-05-23 10:00:00,15.61,15.61,15.47,15.48,495200.0,13.1403,13.1403,13.0225,13.0309,495200.0
2012-05-23 10:30:00,15.47,15.48,15.42,15.47,283900.0,13.0225,13.0309,12.9804,13.0225,283900.0
2012-05-23 11:00:00,15.46,15.49,15.46,15.48,237500.0,13.0141,13.0393,13.0141,13.0309,237500.0
2012-05-23 11:30:00,15.48,15.5,15.45,15.45,367400.0,13.0309,13.0478,13.0057,13.0057,367400.0
2012-05-23 12:00:00,15.45,15.45,15.41,15.42,137700.0,13.0057,13.0057,12.972,12.9804,137700.0
2012-05-23 12:30:00,15.42,15.47,15.41,15.45,91100.0,12.9804,13.0225,12.972,13.0057,91100.0
2012-05-23 13:00:00,15.45,15.51,15.44,15.5,230700.0,13.0057,13.0562,12.9972,13.0478,230700.0
2012-05-23 13:30:00,15.51,15.53,15.5,15.53,106200.0,13.0562,13.073,13.0478,13.073,106200.0
2012-05-23 14:00:00,15.53,15.54,15.49,15.5,51100.0,13.073,13.0814,13.0393,13.0478,51100.0
2012-05-23 14:30:00,15.5,15.59,15.49,15.58,306600.0,13.0478,13.1235,13.0393,13.1151,306600.0
2012-05-23 15:00:00,15.58,15.63,15.56,15.63,210400.0,13.1151,13.1572,13.0983,13.1572,210400.0
2012-05-23 15:30:00,15.62,15.72,15.62,15.72,815500.0,13.1488,13.2329,13.1488,13.2329,815500.0
2012-05-24 09:30:00,15.97,16.01,15.89,15.9,607000.0,13.4434,13.4771,13.3761,13.3845,607000.0
2012-05-24 10:00:00,15.9,15.93,15.89,15.92,309200.0,13.3845,13.4097,13.3761,13.4013,309200.0
2012-05-24 10:30:00,15.92,16.03,15.92,16.01,681100.0,13.4013,13.4939,13.4013,13.4771,681100.0
2012-05-24 11:00:00,16.01,16.04,16.0,16.02,214200.0,13.4771,13.5023,13.4686,13.4855,214200.0
2012-05-24 11:30:00,16.02,16.02,15.96,15.99,491600.0,13.4855,13.4855,13.435,13.4602,491600.0
2012-05-24 12:00:00,15.98,15.98,15.92,15.94,479300.0,13.4518,13.4518,13.4013,13.4181,479300.0
2012-05-24 12:30:00,15.94,15.96,15.91,15.93,173300.0,13.4181,13.435,13.3929,13.4097,173300.0
2012-05-24 13:00:00,15.94,15.96,15.9,15.91,98500.0,13.4181,13.435,13.3845,13.3929,98500.0
2012-05-24 13:30:00,15.91,15.91,15.84,15.84,129000.0,13.3929,13.3929,13.334,13.334,129000.0
2012-05-24 14:00:00,15.84,15.86,15.83,15.84,132500.0,13.334,13.3508,13.3255,13.334,132500.0
2012-05-24 14:30:00,15.84,15.86,15.81,15.82,134400.0,13.334,13.3508,13.3087,13.3171,134400.0
2012-05-24 15:00:00,15.82,15.88,15.81,15.87,269400.0,13.3171,13.3676,13.3087,13.3592,269400.0
2012-05-24 15:30:00,15.87,15.93,15.84,15.92,553600.0,13.3592,13.4097,13.334,13.4013,553600.0
2012-05-25 09:30:00,16.0,16.07,15.97,16.04,154100.0,13.4686,13.5276,13.4434,13.5023,154100.0
2012-05-25 10:00:00,16.04,16.05,15.97,16.01,236400.0,13.5023,13.5107,13.4434,13.4771,236400.0
2012-05-25 10:30:00,16.01,16.06,15.97,15.99,126400.0,13.4771,13.5192,13.4434,13.4602,126400.0
2012-05-25 11:00:00,16.0,16.05,15.99,16.05,117700.0,13.4686,13.5107,13.4602,13.5107,117700.0
2012-05-25 11:30:00,16.05,16.05,16.02,16.04,158100.0,13.5107,13.5107,13.4855,13.5023,158100.0
2012-05-25 12:00:00,16.04,16.04,16.01,16.02,65800.0,13.5023,13.5023,13.4771,13.4855,65800.0
2012-05-25 12:30:00,16.02,16.03,16.0,16.02,22100.0,13.4855,13.4939,13.4686,13.4855,22100.0
2012-05-25 13:00:00,16.02,16.03,15.99,16.01,141400.0,13.4855,13.4939,13.4602,13.4771,141400.0
2012-05-25 13:30:00,16.01,16.03,16.01,16.01,61500.0,13.4771,13.4939,13.4771,13.4771,61500.0
2012-05-25 14:00:00,16.0,16.01,15.97,15.98,35100.0,13.4686,13.4771,13.4434,13.4518,35100.0
2012-05-25 14:30:00,15.99,16.0,15.96,16.0,128900.0,13.4602,13.4686,13.435,13.4686,128900.0
2012-05-25 15:00:00,16.0,16.02,15.96,16.0,737100.0,13.4686,13.4855,13.435,13.4686,737100.0
2012-05-25 15:30:00,16.0,16.03,15.98,16.02,570100.0,13.4686,13.4939,13.4518,13.4855,570100.0
2012-05-29 09:30:00,16.28,16.4,16.27,16.31,478300.0,13.7043,13.8054,13.6959,13.7296,478300.0
2012-05-29 10:00:00,16.3,16.35,16.27,16.32,298600.0,13.7212,13.7633,13.6959,13.738,298600.0
2012-05-29 10:30:00,16.33,16.35,16.31,16.32,159400.0,13.7464,13.7633,13.7296,13.738,159400.0
2012-05-29 11:00:00,16.31,16.33,16.28,16.28,123900.0,13.7296,13.7464,13.7043,13.7043,123900.0
2012-05-29 11:30:00,16.29,16.29,16.18,16.19,247500.0,13.7128,13.7128,13.6202,13.6286,247500.0
2012-05-29 12:00:00,16.2,16.2,16.16,16.19,70300.0,13.637,13.637,13.6033,13.6286,70300.0
2012-05-29 12:30:00,16.18,16.21,16.16,16.19,50300.0,13.6202,13.6454,13.6033,13.6286,50300.0
2012-05-29 13:00:00,16.19,16.2,16.17,16.17,25500.0,13.6286,13.637,13.6118,13.6118,25500.0
2012-05-29 13:30:00,16.16,16.2,16.16,16.19,29600.0,13.6033,13.637,13.6033,13.6286,29600.0
2012-05-29 14:00:00,16.18,16.19,16.15,16.16,46200.0,13.6202,13.6286,13.5949,13.6033,46200.0
2012-05-29 14:30:00,16.16,16.19,16.14,16.18,88600.0,13.6033,13.6286,13.5865,13.6202,88600.0
2012-05-29 15:00:00,16.19,16.22,16.17,16.19,79100.0,13.6286,13.6538,13.6118,13.6286,79100.0
2012-05-29 15:30:00,16.2,16.24,16.18,16.22,272500.0,13.637,13.6707,13.6202,13.6538,272500.0
2012-05-30 09:30:00,15.87,15.87,15.72,15.76,378300.0,13.3592,13.3592,13.2329,13.2666,378300.0
2012-05-30 10:00:00,15.76,15.77,15.72,15.76,196000.0,13.2666,13.275,13.2329,13.2666,196000.0
2012-05-30 10:30:00,15.75,15.77,15.69,15.7,130000.0,13.2582,13.275,13.2077,13.2161,130000.0
2012-05-30 11:00:00,15.69,15.75,15.67,15.69,266200.0,13.2077,13.2582,13.1909,13.2077,266200.0
2012-05-30 11:30:00,15.69,15.72,15.66,15.72,279500.0,13.2077,13.2329,13.1824,13.2329,279500.0
2012-05-30 12:00:00,15.72,15.72,15.68,15.71,105200.0,13.2329,13.2329,13.1993,13.2245,105200.0
2012-05-30 12:30:00,15.7,15.76,15.7,15.75,109900.0,13.2161,13.2666,13.2161,13.2582,109900.0
2012-05-30 13:00:00,15.76,15.78,15.74,15.77,110600.0,13.2666,13.2835,13.2498,13.275,110600.0
2012-05-30 13:30:00,15.77,15.81,15.77,15.8,118200.0,13.275,13.3087,13.275,13.3003,118200.0
2012-05-30 14:00:00,15.8,15.83,15.8,15.81,63400.0,13.3003,13.3255,13.3003,13.3087,63400.0
2012-05-30 14:30:00,15.82,15.82,15.79,15.79,22200.0,13.3171,13.3171,13.2919,13.2919,22200.0
2012-05-30 15:00:00,15.79,15.8,15.75,15.79,670000.0,13.2919,13.3003,13.2582,13.2919,670000.0
2012-05-30 15:30:00,15.79,15.81,15.77,15.77,525700.0,13.2919,13.3087,13.275,13.275,525700.0
2012-05-31 09:30:00,15.83,15.85,15.72,15.75,216400.0,13.3255,13.3424,13.2329,13.2582,216400.0
2012-05-31 10:00:00,15.75,15.76,15.7,15.72,319600.0,13.2582,13.2666,13.2161,13.2329,319600.0
2012-05-31 10:30:00,15.71,15.74,15.69,15.7,248400.0,13.2245,13.2498,13.2077,13.2161,248400.0
2012-05-31 11:00:00,15.7,15.74,15.68,15.73,213000.0,13.2161,13.2498,13.1993,13.2414,213000.0
2012-05-31 11:30:00,15.73,15.78,15.73,15.74,161200.0,13.2414,13.2835,13.2414,13.2498,161200.0
2012-05-31 12:00:00,15.74,15.84,15.74,15.84,71000.0,13.2498,13.334,13.2498,13.334,71000.0
2012-05-31 12:30:00,15.84,15.84,15.8,15.82,43000.0,13.334,13.334,13.3003,13.3171,43000.0
2012-05-31 13:00:00,15.83,15.86,15.81,15.81,51300.0,13.3255,13.3508,13.3087,13.3087,51300.0
2012-05-31 13:30:00,15.82,15.84,15.76,15.78,196700.0,13.3171,13.334,13.2666,13.2835,196700.0
2012-05-31 14:00:00,15.79,15.83,15.78,15.81,146800.0,13.2919,13.3255,13.2835,13.3087,146800.0
2012-05-31 14:30:00,15.8,15.82,15.78,15.8,73600.0,13.3003,13.3171,13.2835,13.3003,73600.0
2012-05-31 15:00:00,15.81,15.86,15.79,15.85,148900.0,13.3087,13.3508,13.2919,13.3424,148900.0
2012-05-31 15:30:00,15.85,15.88,15.83,15.84,1038500.0,13.3424,13.3676,13.3255,13.334,1038500.0
2012-06-01 09:30:00,15.63,15.72,15.61,15.64,496100.0,13.1572,13.2329,13.1403,13.1656,496100.0
2012-06-01 10:00:00,15.65,15.69,15.63,15.64,399100.0,13.174,13.2077,13.1572,13.1656,399100.0
2012-06-01 10:30:00,15.65,15.67,15.62,15.65,220300.0,13.174,13.1909,13.1488,13.174,220300.0
2012-06-01 11:00:00,15.64,15.66,15.62,15.64,111300.0,13.1656,13.1824,13.1488,13.1656,111300.0
2012-06-01 11:30:00,15.64,15.68,15.63,15.67,127800.0,13.1656,13.1993,13.1572,13.1909,127800.0
2012-06-01 12:00:00,15.67,15.68,15.64,15.65,67200.0,13.1909,13.1993,13.1656,13.174,67200.0
2012-06-01 12:30:00,15.64,15.65,15.63,15.64,92800.0,13.1656,13.174,13.1572,13.1656,92800.0
2012-06-01 13:00:00,15.65,15.68,15.63,15.63,122300.0,13.174,13.1993,13.1572,13.1572,122300.0
2012-06-01 13:30:00,15.63,15.65,15.62,15.64,140000.0,13.1572,13.174,13.1488,13.1656,140000.0
2012-06-01 14:00:00,15.64,15.65,15.6,15.64,91500.0,13.1656,13.174,13.1319,13.1656,91500.0
2012-06-01 14:30:00,15.64,15.67,15.62,15.63,79900.0,13.1656,13.1909,13.1488,13.1572,79900.0
2012-06-01 15:00:00,15.64,15.66,15.61,15.61,248500.0,13.1656,13.1824,13.1403,13.1403,248500.0
2012-06-01 15:30:00,15.61,15.63,15.58,15.61,740600.0,13.1403,13.1572,13.1151,13.1403,740600.0
2012-06-04 09:30:00,15.79,15.84,15.75,15.77,516400.0,13.2919,13.334,13.2582,13.275,516400.0
2012-06-04 10:00:00,15.77,15.82,15.73,15.81,352100.0,13.275,13.3171,13.2414,13.3087,352100.0
2012-06-04 10:30:00,15.81,15.81,15.76,15.79,259500.0,13.3087,13.3087,13.2666,13.2919,259500.0
2012-06-04 11:00:00,15.79,15.79,15.75,15.77,172400.0,13.2919,13.2919,13.2582,13.275,172400.0
2012-06-04 11:30:00,15.77,15.77,15.73,15.73,54200.0,13.275,13.275,13.2414,13.2414,54200.0
2012-06-04 12:00:00,15.73,15.75,15.72,15.72,201700.0,13.2414,13.2582,13.2329,13.2329,201700.0
2012-06-04 12:30:00,15.72,15.74,15.71,15.72,35400.0,13.2329,13.2498,13.2245,13.2329,35400.0
2012-06-04 13:00:00,15.72,15.75,15.71,15.72,341400.0,13.2329,13.2582,13.2245,13.2329,341400.0
2012-06-04 13:30:00,15.72,15.75,15.71,15.75,82800.0,13.2329,13.2582,13.2245,13.2582,82800.0
2012-06-04 14:00:00,15.74,15.8,15.73,15.8,55900.0,13.2498,13.3003,13.2414,13.3003,55900.0
2012-06-04 14:30:00,15.79,15.84,15.78,15.79,138400.0,13.2919,13.334,13.2835,13.2919,138400.0
2012-06-04 15:00:00,15.79,15.81,15.74,15.77,176000.0,13.2919,13.3087,13.2498,13.275,176000.0
2012-06-04 15:30:00,15.77,15.81,15.74,15.79,363100.0,13.275,13.3087,13.2498,13.2919,363100.0
2012-06-05 09:30:00,15.74,15.78,15.74,15.76,135600.0,13.2498,13.2835,13.2498,13.2666,135600.0
2012-06-05 10:00:00,15.77,15.83,15.77,15.81,664900.0,13.275,13.3255,13.275,13.3087,664900.0
2012-06-05 10:30:00,15.8,15.81,15.73,15.75,239000.0,13.3003,13.3087,13.2414,13.2582,239000.0
2012-06-05 11:00:00,15.75,15.79,15.75,15.77,83400.0,13.2582,13.2919,13.2582,13.275,83400.0
2012-06-05 11:30:00,15.77,15.79,15.71,15.72,241700.0,13.275,13.2919,13.2245,13.2329,241700.0
2012-06-05 12:00:00,15.73,15.76,15.71,15.73,117700.0,13.2414,13.2666,13.2245,13.2414,117700.0
2012-06-05 12:30:00,15.74,15.79,15.74,15.79,110000.0,13.2498,13.2919,13.2498,13.2919,110000.0
2012-06-05 13:00:00,15.79,15.79,15.77,15.79,32600.0,13.2919,13.2919,13.275,13.2919,32600.0
2012-06-05 13:30:00,15.79,15.82,15.78,15.82,81700.0,13.2919,13.3171,13.2835,13.3171,81700.0
2012-06-05 14:00:00,15.81,15.82,15.79,15.81,49800.0,13.3087,13.3171,13.2919,13.3087,49800.0
2012-06-05 14:30:00,15.81,15.82,15.8,15.82,31800.0,13.3087,13.3171,13.3003,13.3171,31800.0
2012-06-05 15:00:00,15.82,15.83,15.81,15.82,99300.0,13.3171,13.3255,13.3087,13.3171,99300.0
2012-06-05 15:30:00,15.82,15.87,15.81,15.84,187200.0,13.3171,13.3592,13.3087,13.334,187200.0
2012-06-06 09:30:00,16.14,16.35,16.14,16.35,442900.0,13.5865,13.7633,13.5865,13.7633,442900.0
2012-06-06 10:00:00,16.35,16.36,16.31,16.32,138300.0,13.7633,13.7717,13.7296,13.738,138300.0
2012-06-06 10:30:00,16.32,16.41,16.32,16.41,478200.0,13.738,13.8138,13.738,13.8138,478200.0
2012-06-06 11:00:00,16.41,16.46,16.41,16.45,1806700.0,13.8138,13.8559,13.8138,13.8475,1806700.0
2012-06-06 11:30:00,16.45,16.46,16.43,16.45,585000.0,13.8475,13.8559,13.8306,13.8475,585000.0
2012-06-06 12:00:00,16.45,16.5,16.45,16.49,75200.0,13.8475,13.8895,13.8475,13.8811,75200.0
2012-06-06 12:30:00,16.49,16.51,16.48,16.5,171000.0,13.8811,13.898,13.8727,13.8895,171000.0
2012-06-06 13:00:00,16.5,16.5,16.46,16.46,63700.0,13.8895,13.8895,13.8559,13.8559,63700.0
2012-06-06 13:30:00,16.46,16.47,16.44,16.45,91000.0,13.8559,13.8643,13.839,13.8475,91000.0
2012-06-06 14:00:00,16.45,16.47,16.44,16.45,260600.0,13.8475,13.8643,13.839,13.8475,260600.0
2012-06-06 14:30:00,16.46,16.48,16.45,16.46,47600.0,13.8559,13.8727,13.8475,13.8559,47600.0
2012-06-06 15:00:00,16.46,16.48,16.44,16.45,81400.0,13.8559,13.8727,13.839,13.8475,81400.0
2012-06-06 15:30:00,16.45,16.52,16.45,16.52,637600.0,13.8475,13.9064,13.8475,13.9064,637600.0
2012-06-07 09:30:00,16.76,16.85,16.75,16.83,513800.0,14.1084,14.1842,14.1,14.1673,513800.0
2012-06-07 10:00:00,16.83,16.85,16.73,16.76,547800.0,14.1673,14.1842,14.0832,14.1084,547800.0
2012-06-07 10:30:00,16.76,16.77,16.65,16.7,247100.0,14.1084,14.1168,14.0158,14.0579,247100.0
2012-06-07 11:00:00,16.7,16.72,16.66,16.68,259700.0,14.0579,14.0747,14.0242,14.0411,259700.0
2012-06-07 11:30:00,16.68,16.72,16.65,16.7,165100.0,14.0411,14.0747,14.0158,14.0579,165100.0
2012-06-07 12:00:00,16.7,16.73,16.67,16.71,131500.0,14.0579,14.0832,14.0326,14.0663,131500.0
2012-06-07 12:30:00,16.7,16.71,16.66,16.68,104000.0,14.0579,14.0663,14.0242,14.0411,104000.0
2012-06-07 13:00:00,16.67,16.73,16.67,16.72,107500.0,14.0326,14.0832,14.0326,14.0747,107500.0
2012-06-07 13:30:00,16.72,16.73,16.69,16.7,183400.0,14.0747,14.0832,14.0495,14.0579,183400.0
2012-06-07 14:00:00,16.69,16.71,16.68,16.7,73600.0,14.0495,14.0663,14.0411,14.0579,73600.0
2012-06-07 14:30:00,16.71,16.72,16.7,16.7,53900.0,14.0663,14.0747,14.0579,14.0579,53900.0
2012-06-07 15:00:00,16.7,16.71,16.64,16.64,133600.0,14.0579,14.0663,14.0074,14.0074,133600.0
2012-06-07 15:30:00,16.64,16.65,16.56,16.61,505400.0,14.0074,14.0158,13.94,13.9821,505400.0
2012-06-08 09:30:00,16.47,16.5,16.44,16.49,296100.0,13.8643,13.8895,13.839,13.8811,296100.0
2012-06-08 10:00:00,16.48,16.52,16.46,16.49,130500.0,13.8727,13.9064,13.8559,13.8811,130500.0
2012-06-08 10:30:00,16.49,16.54,16.48,16.51,174700.0,13.8811,13.9232,13.8727,13.898,174700.0
2012-06-08 11:00:00,16.51,16.52,16.48,16.5,373400.0,13.898,13.9064,13.8727,13.8895,373400.0
2012-06-08 11:30:00,16.51,16.53,16.48,16.48,133700.0,13.898,13.9148,13.8727,13.8727,133700.0
2012-06-08 12:00:00,16.48,16.5,16.46,16.49,247300.0,13.8727,13.8895,13.8559,13.8811,247300.0
2012-06-08 12:30:00,16.49,16.53,16.48,16.53,80700.0,13.8811,13.9148,13.8727,13.9148,80700.0
2012-06-08 13:00:00,16.53,16.57,16.53,16.55,131700.0,13.9148,13.9485,13.9148,13.9316,131700.0
2012-06-08 13:30:00,16.55,16.57,16.54,16.56,93900.0,13.9316,13.9485,13.9232,13.94,93900.0
2012-06-08 14:00:00,16.57,16.57,16.55,16.55,68400.0,13.9485,13.9485,13.9316,13.9316,68400.0
2012-06-08 14:30:00,16.55,16.59,16.54,16.57,103900.0,13.9316,13.9653,13.9232,13.9485,103900.0
2012-06-08 15:00:00,16.57,16.63,16.56,16.63,302100.0,13.9485,13.999,13.94,13.999,302100.0
2012-06-08 15:30:00,16.63,16.63,16.59,16.6,252100.0,13.999,13.999,13.9653,13.9737,252100.0
2012-06-11 09:30:00,16.31,16.33,16.22,16.23,382500.0,13.7296,13.7464,13.6538,13.6623,382500.0
2012-06-11 10:00:00,16.23,16.25,16.17,16.19,498600.0,13.6623,13.6791,13.6118,13.6286,498600.0
2012-06-11 10:30:00,16.18,16.22,16.16,16.17,187300.0,13.6202,13.6538,13.6033,13.6118,187300.0
2012-06-11 11:00:00,16.17,16.18,16.13,16.13,286600.0,13.6118,13.6202,13.5781,13.5781,286600.0
2012-06-11 11:30:00,16.14,16.18,16.14,16.16,215600.0,13.5865,13.6202,13.5865,13.6033,215600.0
2012-06-11 12:00:00,16.17,16.17,16.14,16.14,242500.0,13.6118,13.6118,13.5865,13.5865,242500.0
2012-06-11 12:30:00,16.14,16.18,16.13,16.18,81600.0,13.5865,13.6202,13.5781,13.6202,81600.0
2012-06-11 13:00:00,16.17,16.21,16.16,16.19,53700.0,13.6118,13.6454,13.6033,13.6286,53700.0
2012-06-11 13:30:00,16.18,16.2,16.17,16.17,34800.0,13.6202,13.637,13.6118,13.6118,34800.0
2012-06-11 14:00:00,16.17,16.18,16.14,16.14,66600.0,13.6118,13.6202,13.5865,13.5865,66600.0
2012-06-11 14:30:00,16.14,16.19,16.14,16.17,49700.0,13.5865,13.6286,13.5865,13.6118,49700.0
2012-06-11 15:00:00,16.16,16.17,16.08,16.1,263700.0,13.6033,13.6118,13.536,13.5528,263700.0
2012-06-11 15:30:00,16.1,16.13,16.02,16.04,491600.0,13.5528,13.5781,13.4855,13.5023,491600.0
2012-06-12 09:30:00,16.53,16.53,16.42,16.45,251200.0,13.9148,13.9148,13.8222,13.8475,251200.0
2012-06-12 10:00:00,16.45,16.5,16.41,16.42,233500.0,13.8475,13.8895,13.8138,13.8222,233500.0
2012-06-12 10:30:00,16.42,16.46,16.39,16.44,219400.0,13.8222,13.8559,13.7969,13.839,219400.0
2012-06-12 11:00:00,16.44,16.57,16.44,16.55,196400.0,13.839,13.9485,13.839,13.9316,196400.0
2012-06-12 11:30:00,16.56,16.57,16.53,16.53,97900.0,13.94,13.9485,13.9148,13.9148,97900.0
2012-06-12 12:00:00,16.54,16.56,16.51,16.52,122200.0,13.9232,13.94,13.898,13.9064,122200.0
2012-06-12 12:30:00,16.52,16.57,16.51,16.51,1093500.0,13.9064,13.9485,13.898,13.898,1093500.0
2012-06-12 13:00:00,16.52,16.55,16.49,16.53,859900.0,13.9064,13.9316,13.8811,13.9148,859900.0
2012-06-12 13:30:00,16.54,16.56,16.49,16.51,303900.0,13.9232,13.94,13.8811,13.898,303900.0
2012-06-12 14:00:00,16.51,16.52,16.49,16.5,44000.0,13.898,13.9064,13.8811,13.8895,44000.0
2012-06-12 14:30:00,16.5,16.57,16.5,16.52,212000.0,13.8895,13.9485,13.8895,13.9064,212000.0
2012-06-12 15:00:00,16.52,16.55,16.5,16.55,89100.0,13.9064,13.9316,13.8895,13.9316,89100.0
2012-06-12 15:30:00,16.53,16.59,16.51,16.55,430200.0,13.9148,13.9653,13.898,13.9316,430200.0
2012-06-13 09:30:00,16.52,16.52,16.42,16.47,161600.0,13.9064,13.9064,13.8222,13.8643,161600.0
2012-06-13 10:00:00,16.46,16.54,16.46,16.52,155400.0,13.8559,13.9232,13.8559,13.9064,155400.0
2012-06-13 10:30:00,16.53,16.62,16.53,16.61,96400.0,13.9148,13.9906,13.9148,13.9821,96400.0
2012-06-13 11:00:00,16.61,16.61,16.54,16.57,68500.0,13.9821,13.9821,13.9232,13.9485,68500.0
2012-06-13 11:30:00,16.57,16.61,16.56,16.56,53500.0,13.9485,13.9821,13.94,13.94,53500.0
2012-06-13 12:00:00,16.55,16.56,16.52,16.53,36400.0,13.9316,13.94,13.9064,13.9148,36400.0
2012-06-13 12:30:00,16.54,16.59,16.54,16.55,45300.0,13.9232,13.9653,13.9232,13.9316,45300.0
2012-06-13 13:00:00,16.56,16.6,16.55,16.59,63100.0,13.94,13.9737,13.9316,13.9653,63100.0
2012-06-13 13:30:00,16.6,16.6,16.54,16.54,51700.0,13.9737,13.9737,13.9232,13.9232,51700.0
2012-06-13 14:00:00,16.54,16.54,16.51,16.51,507600.0,13.9232,13.9232,13.898,13.898,507600.0
2012-06-13 14:30:00,16.51,16.53,16.49,16.49,88100.0,13.898,13.9148,13.8811,13.8811,88100.0
2012-06-13 15:00:00,16.49,16.5,16.44,16.44,81000.0,13.8811,13.8895,13.839,13.839,81000.0
2012-06-13 15:30:00,16.43,16.46,16.38,16.44,792500.0,13.8306,13.8559,13.7885,13.839,792500.0
2012-06-14 09:30:00,16.29,16.29,16.19,16.28,197400.0,13.7128,13.7128,13.6286,13.7043,197400.0
2012-06-14 10:00:00,16.28,16.31,16.27,16.28,92900.0,13.7043,13.7296,13.6959,13.7043,92900.0
2012-06-14 10:30:00,16.28,16.32,16.26,16.29,50000.0,13.7043,13.738,13.6875,13.7128,50000.0
2012-06-14 11:00:00,16.3,16.32,16.29,16.32,127300.0,13.7212,13.738,13.7128,13.738,127300.0
2012-06-14 11:30:00,16.32,16.34,16.3,16.32,72100.0,13.738,13.7549,13.7212,13.738,72100.0
2012-06-14 12:00:00,16.33,16.33,16.31,16.31,13500.0,13.7464,13.7464,13.7296,13.7296,13500.0
2012-06-14 12:30:00,16.31,16.35,16.31,16.35,90300.0,13.7296,13.7633,13.7296,13.7633,90300.0
2012-06-14 13:00:00,16.35,16.36,16.33,16.33,195500.0,13.7633,13.7717,13.7464,13.7464,195500.0
2012-06-14 13:30:00,16.33,16.35,16.33,16.34,271700.0,13.7464,13.7633,13.7464,13.7549,271700.0
2012-06-14 14:00:00,16.34,16.36,16.32,16.33,112700.0,13.7549,13.7717,13.738,13.7464,112700.0
2012-06-14 14:30:00,16.32,16.34,16.29,16.29,303700.0,13.738,13.7549,13.7128,13.7128,303700.0
2012-06-14 15:00:00,16.29,16.41,16.29,16.32,215900.0,13.7128,13.8138,13.7128,13.738,215900.0
2012-06-14 15:30:00,16.32,16.39,16.31,16.36,201200.0,13.738,13.7969,13.7296,13.7717,201200.0
2012-06-15 09:30:00,16.51,16.57,16.5,16.53,221100.0,13.898,13.9485,13.8895,13.9148,221100.0
2012-06-15 10:00:00,16.53,16.58,16.53,16.56,123400.0,13.9148,13.9569,13.9148,13.94,123400.0
2012-06-15 10:30:00,16.56,16.6,16.55,16.6,107200.0,13.94,13.9737,13.9316,13.9737,107200.0
2012-06-15 11:00:00,16.6,16.61,16.57,16.61,158300.0,13.9737,13.9821,13.9485,13.9821,158300.0
2012-06-15 11:30:00,16.6,16.65,16.6,16.65,432600.0,13.9737,14.0158,13.9737,14.0158,432600.0
2012-06-15 12:00:00,16.65,16.65,16.64,16.64,251500.0,14.0158,14.0158,14.0074,14.0074,251500.0
2012-06-15 12:30:00,16.65,16.65,16.63,16.65,129500.0,14.0158,14.0158,13.999,14.0158,129500.0
2012-06-15 13:00:00,16.65,16.69,16.64,16.66,167400.0,14.0158,14.0495,14.0074,14.0242,167400.0
2012-06-15 13:30:00,16.66,16.67,16.64,16.66,73000.0,14.0242,14.0326,14.0074,14.0242,73000.0
2012-06-15 14:00:00,16.65,16.69,16.65,16.69,68000.0,14.0158,14.0495,14.0158,14.0495,68000.0
2012-06-15 14:30:00,16.69,16.72,16.69,16.69,121700.0,14.0495,14.0747,14.0495,14.0495,121700.0
2012-06-15 15:00:00,16.7,16.71,16.69,16.71,100800.0,14.0579,14.0663,14.0495,14.0663,100800.0
2012-06-15 15:30:00,16.71,16.76,16.69,16.74,587400.0,14.0663,14.1084,14.0495,14.0916,587400.0
2012-06-18 09:30:00,16.17,16.24,16.17,16.23,493200.0,13.6118,13.6707,13.6118,13.6623,493200.0
2012-06-18 10:00:00,16.23,16.34,16.22,16.33,681000.0,13.6623,13.7549,13.6538,13.7464,681000.0
2012-06-18 10:30:00,16.33,16.38,16.31,16.32,689500.0,13.7464,13.7885,13.7296,13.738,689500.0
2012-06-18 11:00:00,16.31,16.32,16.26,16.3,154300.0,13.7296,13.738,13.6875,13.7212,154300.0
2012-06-18 11:30:00,16.3,16.32,16.28,16.3,106600.0,13.7212,13.738,13.7043,13.7212,106600.0
2012-06-18 12:00:00,16.3,16.31,16.29,16.31,37700.0,13.7212,13.7296,13.7128,13.7296,37700.0
2012-06-18 12:30:00,16.3,16.33,16.3,16.33,57700.0,13.7212,13.7464,13.7212,13.7464,57700.0
2012-06-18 13:00:00,16.32,16.38,16.32,16.37,244500.0,13.738,13.7885,13.738,13.7801,244500.0
2012-06-18 13:30:00,16.37,16.39,16.36,16.38,76300.0,13.7801,13.7969,13.7717,13.7885,76300.0
2012-06-18 14:00:00,16.38,16.42,16.37,16.42,404800.0,13.7885,13.8222,13.7801,13.8222,404800.0
2012-06-18 14:30:00,16.41,16.42,16.39,16.4,74000.0,13.8138,13.8222,13.7969,13.8054,74000.0
2012-06-18 15:00:00,16.39,16.4,16.36,16.36,194300.0,13.7969,13.8054,13.7717,13.7717,194300.0
2012-06-18 15:30:00,16.37,16.37,16.31,16.32,789300.0,13.7801,13.7801,13.7296,13.738,789300.0
2012-06-19 09:30:00,16.43,16.5,16.4,16.49,264200.0,13.8306,13.8895,13.8054,13.8811,264200.0
2012-06-19 10:00:00,16.5,16.54,16.49,16.53,428300.0,13.8895,13.9232,13.8811,13.9148,428300.0
2012-06-19 10:30:00,16.53,16.55,16.5,16.54,132100.0,13.9148,13.9316,13.8895,13.9232,132100.0
2012-06-19 11:00:00,16.54,16.58,16.52,16.55,501300.0,13.9232,13.9569,13.9064,13.9316,501300.0
2012-06-19 11:30:00,16.55,16.56,16.53,16.55,113300.0,13.9316,13.94,13.9148,13.9316,113300.0
2012-06-19 12:00:00,16.55,16.56,16.54,16.54,44500.0,13.9316,13.94,13.9232,13.9232,44500.0
2012-06-19 12:30:00,16.54,16.55,16.54,16.54,32500.0,13.9232,13.9316,13.9232,13.9232,32500.0
2012-06-19 13:00:00,16.54,16.57,16.54,16.55,104000.0,13.9232,13.9485,13.9232,13.9316,104000.0
2012-06-19 13:30:00,16.55,16.59,16.52,16.54,608400.0,13.9316,13.9653,13.9064,13.9232,608400.0
2012-06-19 14:00:00,16.54,16.54,16.52,16.53,91300.0,13.9232,13.9232,13.9064,13.9148,91300.0
2012-06-19 14:30:00,16.53,16.53,16.49,16.52,241300.0,13.9148,13.9148,13.8811,13.9064,241300.0
2012-06-19 15:00:00,16.52,16.56,16.52,16.52,348300.0,13.9064,13.94,13.9064,13.9064,348300.0
2012-06-19 15:30:00,16.52,16.55,16.48,16.51,1023900.0,13.9064,13.9316,13.8727,13.898,1023900.0
2012-06-20 09:30:00,16.5,16.5,16.42,16.45,85000.0,13.8895,13.8895,13.8222,13.8475,85000.0
2012-06-20 10:00:00,16.45,16.46,16.44,16.45,126600.0,13.8475,13.8559,13.839,13.8475,126600.0
2012-06-20 10:30:00,16.44,16.45,16.41,16.42,134700.0,13.839,13.8475,13.8138,13.8222,134700.0
2012-06-20 11:00:00,16.42,16.45,16.41,16.45,101900.0,13.8222,13.8475,13.8138,13.8475,101900.0
2012-06-20 11:30:00,16.45,16.45,16.43,16.43,38000.0,13.8475,13.8475,13.8306,13.8306,38000.0
2012-06-20 12:00:00,16.42,16.43,16.37,16.37,51500.0,13.8222,13.8306,13.7801,13.7801,51500.0
2012-06-20 12:30:00,16.38,16.4,16.31,16.4,181400.0,13.7885,13.8054,13.7296,13.8054,181400.0
2012-06-20 13:00:00,16.4,16.51,16.4,16.46,213600.0,13.8054,13.898,13.8054,13.8559,213600.0
2012-06-20 13:30:00,16.48,16.48,16.43,16.44,25900.0,13.8727,13.8727,13.8306,13.839,25900.0
2012-06-20 14:00:00,16.43,16.46,16.4,16.41,46600.0,13.8306,13.8559,13.8054,13.8138,46600.0
2012-06-20 14:30:00,16.42,16.43,16.36,16.39,55300.0,13.8222,13.8306,13.7717,13.7969,55300.0
2012-06-20 15:00:00,16.38,16.4,16.34,16.39,123800.0,13.7885,13.8054,13.7549,13.7969,123800.0
2012-06-20 15:30:00,16.39,16.45,16.39,16.44,257200.0,13.7969,13.8475,13.7969,13.839,257200.0
2012-06-21 09:30:00,16.5,16.52,16.44,16.45,285700.0,13.8895,13.9064,13.839,13.8475,285700.0
2012-06-21 10:00:00,16.44,16.45,16.39,16.4,181200.0,13.839,13.8475,13.7969,13.8054,181200.0
2012-06-21 10:30:00,16.41,16.46,16.4,16.44,72200.0,13.8138,13.8559,13.8054,13.839,72200.0
2012-06-21 11:00:00,16.44,16.44,16.34,16.34,138600.0,13.839,13.839,13.7549,13.7549,138600.0
2012-06-21 11:30:00,16.34,16.38,16.33,16.34,157800.0,13.7549,13.7885,13.7464,13.7549,157800.0
2012-06-21 12:00:00,16.34,16.35,16.26,16.26,109100.0,13.7549,13.7633,13.6875,13.6875,109100.0
2012-06-21 12:30:00,16.26,16.3,16.26,16.3,93000.0,13.6875,13.7212,13.6875,13.7212,93000.0
2012-06-21 13:00:00,16.3,16.31,16.27,16.28,78200.0,13.7212,13.7296,13.6959,13.7043,78200.0
2012-06-21 13:30:00,16.28,16.28,16.23,16.26,45500.0,13.7043,13.7043,13.6623,13.6875,45500.0
2012-06-21 14:00:00,16.25,16.25,16.18,16.2,196600.0,13.6791,13.6791,13.6202,13.637,196600.0
2012-06-21 14:30:00,16.19,16.23,16.19,16.22,142000.0,13.6286,13.6623,13.6286,13.6538,142000.0
2012-06-21 15:00:00,16.22,16.23,16.18,16.19,176400.0,13.6538,13.6623,13.6202,13.6286,176400.0
2012-06-21 15:30:00,16.19,16.19,16.13,16.13,680800.0,13.6286,13.6286,13.5781,13.5781,680800.0
2012-06-22 09:30:00,16.26,16.28,16.21,16.25,180800.0,13.6875,13.7043,13.6454,13.6791,180800.0
2012-06-22 10:00:00,16.25,16.29,16.21,16.22,158200.0,13.6791,13.7128,13.6454,13.6538,158200.0
2012-06-22 10:30:00,16.21,16.23,16.2,16.22,63200.0,13.6454,13.6623,13.637,13.6538,63200.0
2012-06-22 11:00:00,16.22,16.24,16.2,16.21,161400.0,13.6538,13.6707,13.637,13.6454,161400.0
2012-06-22 11:30:00,16.21,16.24,16.2,16.22,91500.0,13.6454,13.6707,13.637,13.6538,91500.0
2012-06-22 12:00:00,16.23,16.23,16.21,16.22,85900.0,13.6623,13.6623,13.6454,13.6538,85900.0
2012-06-22 12:30:00,16.22,16.22,16.21,16.21,100800.0,13.6538,13.6538,13.6454,13.6454,100800.0
2012-06-22 13:00:00,16.21,16.22,16.19,16.21,289700.0,13.6454,13.6538,13.6286,13.6454,289700.0
2012-06-22 13:30:00,16.21,16.23,16.19,16.2,565900.0,13.6454,13.6623,13.6286,13.637,565900.0
2012-06-22 14:00:00,16.21,16.21,16.18,16.19,97300.0,13.6454,13.6454,13.6202,13.6286,97300.0
2012-06-22 14:30:00,16.18,16.23,16.18,16.22,107800.0,13.6202,13.6623,13.6202,13.6538,107800.0
2012-06-22 15:00:00,16.22,16.24,16.2,16.2,177000.0,13.6538,13.6707,13.637,13.637,177000.0
2012-06-22 15:30:00,16.2,16.24,16.2,16.22,616800.0,13.637,13.6707,13.637,13.6538,616800.0
2012-06-25 09:30:00,16.1,16.13,16.02,16.02,295700.0,13.5911,13.6164,13.5235,13.5235,295700.0
2012-06-25 10:00:00,16.03,16.05,15.99,15.99,156200.0,13.532,13.5488,13.4982,13.4982,156200.0
2012-06-25 10:30:00,15.99,16.01,15.99,16.0,166300.0,13.4982,13.5151,13.4982,13.5066,166300.0
2012-06-25 11:00:00,16.0,16.02,15.97,15.97,134200.0,13.5066,13.5235,13.4813,13.4813,134200.0
2012-06-25 11:30:00,15.97,15.97,15.95,15.96,68100.0,13.4813,13.4813,13.4644,13.4729,68100.0
2012-06-25 12:00:00,15.95,16.01,15.95,16.0,52300.0,13.4644,13.5151,13.4644,13.5066,52300.0
2012-06-25 12:30:00,16.0,16.0,15.99,16.0,19700.0,13.5066,13.5066,13.4982,13.5066,19700.0
2012-06-25 13:00:00,16.0,16.05,15.99,16.05,64300.0,13.5066,13.5488,13.4982,13.5488,64300.0
2012-06-25 13:30:00,16.05,16.08,16.04,16.08,66800.0,13.5488,13.5742,13.5404,13.5742,66800.0
2012-06-25 14:00:00,16.07,16.1,16.07,16.08,79900.0,13.5657,13.5911,13.5657,13.5742,79900.0
2012-06-25 14:30:00,16.09,16.09,16.06,16.06,25600.0,13.5826,13.5826,13.5573,13.5573,25600.0
2012-06-25 15:00:00,16.07,16.11,16.06,16.09,101200.0,13.5657,13.5995,13.5573,13.5826,101200.0
2012-06-25 15:30:00,16.09,16.11,16.07,16.09,244000.0,13.5826,13.5995,13.5657,13.5826,244000.0
2012-06-26 09:30:00,16.16,16.22,16.15,16.16,155200.0,13.6417,13.6924,13.6333,13.6417,155200.0
2012-06-26 10:00:00,16.16,16.19,16.13,16.13,314100.0,13.6417,13.667,13.6164,13.6164,314100.0
2012-06-26 10:30:00,16.14,16.16,16.12,16.14,206500.0,13.6248,13.6417,13.6079,13.6248,206500.0
2012-06-26 11:00:00,16.14,16.17,16.1,16.14,121900.0,13.6248,13.6501,13.5911,13.6248,121900.0
2012-06-26 11:30:00,16.15,16.18,16.14,16.17,18800.0,13.6333,13.6586,13.6248,13.6501,18800.0
2012-06-26 12:00:00,16.18,16.2,16.18,16.19,39700.0,13.6586,13.6755,13.6586,13.667,39700.0
2012-06-26 12:30:00,16.19,16.23,16.19,16.2,22100.0,13.667,13.7008,13.667,13.6755,22100.0
2012-06-26 13:00:00,16.21,16.21,16.19,16.2,26500.0,13.6839,13.6839,13.667,13.6755,26500.0
2012-06-26 13:30:00,16.19,16.21,16.18,16.2,31500.0,13.667,13.6839,13.6586,13.6755,31500.0
2012-06-26 14:00:00,16.21,16.25,16.21,16.25,82700.0,13.6839,13.7177,13.6839,13.7177,82700.0
2012-06-26 14:30:00,16.25,16.25,16.21,16.23,22800.0,13.7177,13.7177,13.6839,13.7008,22800.0
2012-06-26 15:00:00,16.24,16.28,16.24,16.26,117200.0,13.7092,13.743,13.7092,13.7261,117200.0
2012-06-26 15:30:00,16.27,16.28,16.22,16.23,259000.0,13.7346,13.743,13.6924,13.7008,259000.0
2012-06-27 09:30:00,16.23,16.28,16.22,16.25,210100.0,13.7008,13.743,13.6924,13.7177,210100.0
2012-06-27 10:00:00,16.27,16.32,16.25,16.32,49700.0,13.7346,13.7768,13.7177,13.7768,49700.0
2012-06-27 10:30:00,16.32,16.33,16.28,16.3,84700.0,13.7768,13.7852,13.743,13.7599,84700.0
2012-06-27 11:00:00,16.3,16.31,16.26,16.28,58200.0,13.7599,13.7683,13.7261,13.743,58200.0
2012-06-27 11:30:00,16.28,16.33,16.28,16.33,135000.0,13.743,13.7852,13.743,13.7852,135000.0
2012-06-27 12:00:00,16.32,16.36,16.32,16.36,62300.0,13.7768,13.8105,13.7768,13.8105,62300.0
2012-06-27 12:30:00,16.35,16.36,16.34,16.35,20400.0,13.8021,13.8105,13.7937,13.8021,20400.0
2012-06-27 13:00:00,16.34,16.36,16.33,16.33,30700.0,13.7937,13.8105,13.7852,13.7852,30700.0
2012-06-27 13:30:00,16.33,16.33,16.31,16.32,80200.0,13.7852,13.7852,13.7683,13.7768,80200.0
2012-06-27 14:00:00,16.32,16.33,16.3,16.31,140000.0,13.7768,13.7852,13.7599,13.7683,140000.0
2012-06-27 14:30:00,16.31,16.33,16.3,16.31,83200.0,13.7683,13.7852,13.7599,13.7683,83200.0
2012-06-27 15:00:00,16.31,16.35,16.31,16.34,114000.0,13.7683,13.8021,13.7683,13.7937,114000.0
2012-06-27 15:30:00,16.34,16.36,16.32,16.34,248900.0,13.7937,13.8105,13.7768,13.7937,248900.0
2012-06-28 09:30:00,16.2,16.27,16.2,16.26,227700.0,13.6755,13.7346,13.6755,13.7261,227700.0
2012-06-28 10:00:00,16.25,16.27,16.19,16.19,180700.0,13.7177,13.7346,13.667,13.667,180700.0
2012-06-28 10:30:00,16.19,16.19,16.12,16.14,106100.0,13.667,13.667,13.6079,13.6248,106100.0
2012-06-28 11:00:00,16.14,16.17,16.12,16.16,95800.0,13.6248,13.6501,13.6079,13.6417,95800.0
2012-06-28 11:30:00,16.17,16.18,16.16,16.16,50500.0,13.6501,13.6586,13.6417,13.6417,50500.0
2012-06-28 12:00:00,16.17,16.19,16.16,16.17,54100.0,13.6501,13.667,13.6417,13.6501,54100.0
2012-06-28 12:30:00,16.16,16.18,16.15,16.17,25000.0,13.6417,13.6586,13.6333,13.6501,25000.0
2012-06-28 13:00:00,16.17,16.19,16.15,16.17,33600.0,13.6501,13.667,13.6333,13.6501,33600.0
2012-06-28 13:30:00,16.17,16.17,16.12,16.17,92600.0,13.6501,13.6501,13.6079,13.6501,92600.0
2012-06-28 14:00:00,16.17,16.17,16.12,16.14,77100.0,13.6501,13.6501,13.6079,13.6248,77100.0
2012-06-28 14:30:00,16.14,16.17,16.13,16.17,28300.0,13.6248,13.6501,13.6164,13.6501,28300.0
2012-06-28 15:00:00,16.17,16.2,16.16,16.18,151600.0,13.6501,13.6755,13.6417,13.6586,151600.0
2012-06-28 15:30:00,16.19,16.31,16.19,16.3,356400.0,13.667,13.7683,13.667,13.7599,356400.0
2012-06-29 09:30:00,17.05,17.15,17.05,17.08,517000.0,14.393,14.4774,14.393,14.4183,517000.0
2012-06-29 10:00:00,17.09,17.15,17.09,17.12,251200.0,14.4268,14.4774,14.4268,14.4521,251200.0
2012-06-29 10:30:00,17.12,17.13,17.08,17.12,381500.0,14.4521,14.4605,14.4183,14.4521,381500.0
2012-06-29 11:00:00,17.11,17.12,17.08,17.12,207900.0,14.4437,14.4521,14.4183,14.4521,207900.0
2012-06-29 11:30:00,17.12,17.13,17.1,17.1,148600.0,14.4521,14.4605,14.4352,14.4352,148600.0
2012-06-29 12:00:00,17.1,17.11,17.08,17.09,47600.0,14.4352,14.4437,14.4183,14.4268,47600.0
2012-06-29 12:30:00,17.09,17.11,17.07,17.11,95200.0,14.4268,14.4437,14.4099,14.4437,95200.0
2012-06-29 13:00:00,17.11,17.15,17.1,17.14,93400.0,14.4437,14.4774,14.4352,14.469,93400.0
2012-06-29 13:30:00,17.14,17.16,17.14,17.16,85000.0,14.469,14.4859,14.469,14.4859,85000.0
2012-06-29 14:00:00,17.16,17.18,17.14,17.18,75400.0,14.4859,14.5028,14.469,14.5028,75400.0
2012-06-29 14:30:00,17.17,17.17,17.16,17.17,70600.0,14.4943,14.4943,14.4859,14.4943,70600.0
2012-06-29 15:00:00,17.16,17.18,17.15,17.17,224200.0,14.4859,14.5028,14.4774,14.4943,224200.0
2012-06-29 15:30:00,17.16,17.26,17.14,17.23,1059900.0,14.4859,14.5703,14.469,14.545,1059900.0
2012-07-02 09:30:00,17.18,17.24,17.13,17.23,507200.0,14.5028,14.5534,14.4605,14.545,507200.0
2012-07-02 10:00:00,17.22,17.22,17.11,17.13,349600.0,14.5365,14.5365,14.4437,14.4605,349600.0
2012-07-02 10:30:00,17.13,17.18,17.1,17.14,172100.0,14.4605,14.5028,14.4352,14.469,172100.0
2012-07-02 11:00:00,17.14,17.18,17.13,17.15,197400.0,14.469,14.5028,14.4605,14.4774,197400.0
2012-07-02 11:30:00,17.16,17.19,17.16,17.18,100900.0,14.4859,14.5112,14.4859,14.5028,100900.0
2012-07-02 12:00:00,17.18,17.19,17.16,17.18,121500.0,14.5028,14.5112,14.4859,14.5028,121500.0
2012-07-02 12:30:00,17.18,17.21,17.17,17.21,70600.0,14.5028,14.5281,14.4943,14.5281,70600.0
2012-07-02 13:00:00,17.21,17.21,17.2,17.21,51100.0,14.5281,14.5281,14.5196,14.5281,51100.0
2012-07-02 13:30:00,17.21,17.21,17.2,17.2,63200.0,14.5281,14.5281,14.5196,14.5196,63200.0
2012-07-02 14:00:00,17.21,17.25,17.2,17.24,98800.0,14.5281,14.5618,14.5196,14.5534,98800.0
2012-07-02 14:30:00,17.23,17.24,17.21,17.23,46500.0,14.545,14.5534,14.5281,14.545,46500.0
2012-07-02 15:00:00,17.23,17.23,17.19,17.22,165800.0,14.545,14.545,14.5112,14.5365,165800.0
2012-07-02 15:30:00,17.22,17.32,17.22,17.29,986400.0,14.5365,14.6209,14.5365,14.5956,986400.0
2012-07-03 09:30:00,17.63,17.65,17.55,17.62,578800.0,14.8826,14.8995,14.8151,14.8742,578800.0
2012-07-03 10:00:00,17.63,17.68,17.63,17.66,182500.0,14.8826,14.9248,14.8826,14.908,182500.0
2012-07-03 10:30:00,17.66,17.7,17.66,17.69,255200.0,14.908,14.9417,14.908,14.9333,255200.0
2012-07-03 11:00:00,17.68,17.74,17.68,17.74,257700.0,14.9248,14.9755,14.9248,14.9755,257700.0
2012-07-03 11:30:00,17.75,17.76,17.72,17.74,165500.0,14.9839,14.9924,14.9586,14.9755,165500.0
2012-07-03 12:00:00,17.75,17.76,17.73,17.73,78500.0,14.9839,14.9924,14.967,14.967,78500.0
2012-07-03 12:30:00,17.73,17.78,17.71,17.76,290200.0,14.967,15.0093,14.9502,14.9924,290200.0
2012-07-05 09:30:00,17.47,17.5,17.41,17.42,418700.0,14.7476,14.7729,14.6969,14.7054,418700.0
2012-07-05 10:00:00,17.41,17.41,17.35,17.41,286100.0,14.6969,14.6969,14.6463,14.6969,286100.0
2012-07-05 10:30:00,17.4,17.44,17.4,17.44,77400.0,14.6885,14.7222,14.6885,14.7222,77400.0
2012-07-05 11:00:00,17.44,17.49,17.43,17.45,144800.0,14.7222,14.7644,14.7138,14.7307,144800.0
2012-07-05 11:30:00,17.45,17.47,17.42,17.45,199800.0,14.7307,14.7476,14.7054,14.7307,199800.0
2012-07-05 12:00:00,17.44,17.48,17.44,17.46,88800.0,14.7222,14.756,14.7222,14.7391,88800.0
2012-07-05 12:30:00,17.46,17.46,17.44,17.46,35100.0,14.7391,14.7391,14.7222,14.7391,35100.0
2012-07-05 13:00:00,17.46,17.48,17.46,17.48,21500.0,14.7391,14.756,14.7391,14.756,21500.0
2012-07-05 13:30:00,17.47,17.51,17.46,17.51,81500.0,14.7476,14.7813,14.7391,14.7813,81500.0
2012-07-05 14:00:00,17.5,17.5,17.48,17.5,68600.0,14.7729,14.7729,14.756,14.7729,68600.0
2012-07-05 14:30:00,17.49,17.5,17.47,17.48,29200.0,14.7644,14.7729,14.7476,14.756,29200.0
2012-07-05 15:00:00,17.47,17.48,17.45,17.46,104200.0,14.7476,14.756,14.7307,14.7391,104200.0
2012-07-05 15:30:00,17.46,17.46,17.38,17.4,359600.0,14.7391,14.7391,14.6716,14.6885,359600.0
2012-07-06 09:30:00,17.2,17.22,17.17,17.19,412700.0,14.5196,14.5365,14.4943,14.5112,412700.0
2012-07-06 10:00:00,17.19,17.2,17.14,17.16,127200.0,14.5112,14.5196,14.469,14.4859,127200.0
2012-07-06 10:30:00,17.17,17.17,17.12,17.13,133600.0,14.4943,14.4943,14.4521,14.4605,133600.0
2012-07-06 11:00:00,17.13,17.15,17.11,17.12,97300.0,14.4605,14.4774,14.4437,14.4521,97300.0
2012-07-06 11:30:00,17.12,17.12,17.09,17.1,86900.0,14.4521,14.4521,14.4268,14.4352,86900.0
2012-07-06 12:00:00,17.09,17.11,17.09,17.1,61200.0,14.4268,14.4437,14.4268,14.4352,61200.0
2012-07-06 12:30:00,17.1,17.12,17.09,17.12,34800.0,14.4352,14.4521,14.4268,14.4521,34800.0
2012-07-06 13:00:00,17.11,17.11,17.09,17.1,19800.0,14.4437,14.4437,14.4268,14.4352,19800.0
2012-07-06 13:30:00,17.1,17.1,17.08,17.09,21900.0,14.4352,14.4352,14.4183,14.4268,21900.0
2012-07-06 14:00:00,17.09,17.09,17.08,17.09,7500.0,14.4268,14.4268,14.4183,14.4268,7500.0
2012-07-06 14:30:00,17.08,17.11,17.08,17.11,25300.0,14.4183,14.4437,14.4183,14.4437,25300.0
2012-07-06 15:00:00,17.11,17.14,17.1,17.13,47500.0,14.4437,14.469,14.4352,14.4605,47500.0
2012-07-06 15:30:00,17.13,17.15,17.1,17.12,148200.0,14.4605,14.4774,14.4352,14.4521,148200.0
2012-07-09 09:30:00,17.01,17.04,16.98,17.02,314400.0,14.3592,14.3846,14.3339,14.3677,314400.0
2012-07-09 10:00:00,17.02,17.04,16.99,17.01,476600.0,14.3677,14.3846,14.3424,14.3592,476600.0
2012-07-09 10:30:00,17.01,17.08,16.99,17.06,206900.0,14.3592,14.4183,14.3424,14.4015,206900.0
2012-07-09 11:00:00,17.05,17.05,17.03,17.04,31300.0,14.393,14.393,14.3761,14.3846,31300.0
2012-07-09 11:30:00,17.04,17.05,17.0,17.0,32900.0,14.3846,14.393,14.3508,14.3508,32900.0
2012-07-09 12:00:00,17.0,17.05,17.0,17.05,33000.0,14.3508,14.393,14.3508,14.393,33000.0
2012-07-09 12:30:00,17.04,17.05,17.01,17.01,69200.0,14.3846,14.393,14.3592,14.3592,69200.0
2012-07-09 13:00:00,17.01,17.03,17.0,17.01,120100.0,14.3592,14.3761,14.3508,14.3592,120100.0
2012-07-09 13:30:00,17.01,17.05,17.01,17.02,586600.0,14.3592,14.393,14.3592,14.3677,586600.0
2012-07-09 14:00:00,17.02,17.02,17.0,17.0,25000.0,14.3677,14.3677,14.3508,14.3508,25000.0
2012-07-09 14:30:00,17.0,17.01,16.99,17.0,107000.0,14.3508,14.3592,14.3424,14.3508,107000.0
2012-07-09 15:00:00,17.0,17.04,17.0,17.03,87700.0,14.3508,14.3846,14.3508,14.3761,87700.0
2012-07-09 15:30:00,17.03,17.08,17.02,17.05,327900.0,14.3761,14.4183,14.3677,14.393,327900.0
2012-07-10 09:30:00,17.41,17.42,17.34,17.35,506000.0,14.6969,14.7054,14.6378,14.6463,506000.0
2012-07-10 10:00:00,17.34,17.36,17.27,17.3,228800.0,14.6378,14.6547,14.5787,14.6041,228800.0
2012-07-10 10:30:00,17.3,17.3,17.24,17.24,113900.0,14.6041,14.6041,14.5534,14.5534,113900.0
2012-07-10 11:00:00,17.24,17.26,17.2,17.24,128200.0,14.5534,14.5703,14.5196,14.5534,128200.0
2012-07-10 11:30:00,17.24,17.26,17.22,17.26,129500.0,14.5534,14.5703,14.5365,14.5703,129500.0
2012-07-10 12:00:00,17.26,17.27,17.25,17.26,77100.0,14.5703,14.5787,14.5618,14.5703,77100.0
2012-07-10 12:30:00,17.26,17.3,17.26,17.27,78800.0,14.5703,14.6041,14.5703,14.5787,78800.0
2012-07-10 13:00:00,17.26,17.28,17.24,17.24,79000.0,14.5703,14.5872,14.5534,14.5534,79000.0
2012-07-10 13:30:00,17.24,17.24,17.21,17.23,60300.0,14.5534,14.5534,14.5281,14.545,60300.0
2012-07-10 14:00:00,17.23,17.23,17.15,17.15,159000.0,14.545,14.545,14.4774,14.4774,159000.0
2012-07-10 14:30:00,17.15,17.16,17.13,17.14,154900.0,14.4774,14.4859,14.4605,14.469,154900.0
2012-07-10 15:00:00,17.14,17.19,17.13,17.14,211100.0,14.469,14.5112,14.4605,14.469,211100.0
2012-07-10 15:30:00,17.15,17.19,17.13,17.18,855100.0,14.4774,14.5112,14.4605,14.5028,855100.0
2012-07-11 09:30:00,17.2,17.27,17.18,17.25,133500.0,14.5196,14.5787,14.5028,14.5618,133500.0
2012-07-11 10:00:00,17.25,17.29,17.23,17.25,168900.0,14.5618,14.5956,14.545,14.5618,168900.0
2012-07-11 10:30:00,17.25,17.25,17.17,17.17,141800.0,14.5618,14.5618,14.4943,14.4943,141800.0
2012-07-11 11:00:00,17.18,17.22,17.18,17.2,105500.0,14.5028,14.5365,14.5028,14.5196,105500.0
2012-07-11 11:30:00,17.19,17.23,17.19,17.23,29700.0,14.5112,14.545,14.5112,14.545,29700.0
2012-07-11 12:00:00,17.23,17.26,17.23,17.23,30200.0,14.545,14.5703,14.545,14.545,30200.0
2012-07-11 12:30:00,17.24,17.26,17.23,17.26,13300.0,14.5534,14.5703,14.545,14.5703,13300.0
2012-07-11 13:00:00,17.26,17.26,17.22,17.23,121000.0,14.5703,14.5703,14.5365,14.545,121000.0
2012-07-11 13:30:00,17.24,17.25,17.22,17.22,61800.0,14.5534,14.5618,14.5365,14.5365,61800.0
2012-07-11 14:00:00,17.23,17.25,17.13,17.15,58600.0,14.545,14.5618,14.4605,14.4774,58600.0
2012-07-11 14:30:00,17.14,17.18,17.13,17.17,50100.0,14.469,14.5028,14.4605,14.4943,50100.0
2012-07-11 15:00:00,17.17,17.2,17.17,17.17,81700.0,14.4943,14.5196,14.4943,14.4943,81700.0
2012-07-11 15:30:00,17.18,17.26,17.18,17.22,130300.0,14.5028,14.5703,14.5028,14.5365,130300.0
2012-07-12 09:30:00,16.94,16.94,16.83,16.84,221500.0,14.3002,14.3002,14.2073,14.2157,221500.0
2012-07-12 10:00:00,16.84,16.86,16.83,16.86,155700.0,14.2157,14.2326,14.2073,14.2326,155700.0
2012-07-12 10:30:00,16.86,16.89,16.82,16.83,340400.0,14.2326,14.2579,14.1989,14.2073,340400.0
2012-07-12 11:00:00,16.83,16.88,16.83,16.86,187400.0,14.2073,14.2495,14.2073,14.2326,187400.0
2012-07-12 11:30:00,16.86,16.88,16.83,16.88,894200.0,14.2326,14.2495,14.2073,14.2495,894200.0
2012-07-12 12:00:00,16.89,16.89,16.86,16.87,51400.0,14.2579,14.2579,14.2326,14.2411,51400.0
2012-07-12 12:30:00,16.88,16.9,16.87,16.9,68400.0,14.2495,14.2664,14.2411,14.2664,68400.0
2012-07-12 13:00:00,16.89,16.93,16.89,16.91,46200.0,14.2579,14.2917,14.2579,14.2748,46200.0
2012-07-12 13:30:00,16.91,16.93,16.91,16.91,58800.0,14.2748,14.2917,14.2748,14.2748,58800.0
2012-07-12 14:00:00,16.91,16.93,16.89,16.91,45400.0,14.2748,14.2917,14.2579,14.2748,45400.0
2012-07-12 14:30:00,16.91,16.92,16.9,16.91,61100.0,14.2748,14.2833,14.2664,14.2748,61100.0
2012-07-12 15:00:00,16.92,16.94,16.91,16.93,113700.0,14.2833,14.3002,14.2748,14.2917,113700.0
2012-07-12 15:30:00,16.93,16.95,16.87,16.88,419100.0,14.2917,14.3086,14.2411,14.2495,419100.0
2012-07-13 09:30:00,17.04,17.17,17.02,17.15,382900.0,14.3846,14.4943,14.3677,14.4774,382900.0
2012-07-13 10:00:00,17.16,17.21,17.14,17.17,170600.0,14.4859,14.5281,14.469,14.4943,170600.0
2012-07-13 10:30:00,17.18,17.21,17.18,17.2,107800.0,14.5028,14.5281,14.5028,14.5196,107800.0
2012-07-13 11:00:00,17.19,17.2,17.18,17.19,37500.0,14.5112,14.5196,14.5028,14.5112,37500.0
2012-07-13 11:30:00,17.19,17.22,17.19,17.21,106300.0,14.5112,14.5365,14.5112,14.5281,106300.0
2012-07-13 12:00:00,17.21,17.22,17.2,17.21,64600.0,14.5281,14.5365,14.5196,14.5281,64600.0
2012-07-13 12:30:00,17.21,17.22,17.2,17.21,32500.0,14.5281,14.5365,14.5196,14.5281,32500.0
2012-07-13 13:00:00,17.22,17.23,17.21,17.21,127800.0,14.5365,14.545,14.5281,14.5281,127800.0
2012-07-13 13:30:00,17.21,17.23,17.21,17.21,58400.0,14.5281,14.545,14.5281,14.5281,58400.0
2012-07-13 14:00:00,17.22,17.22,17.2,17.21,20400.0,14.5365,14.5365,14.5196,14.5281,20400.0
2012-07-13 14:30:00,17.2,17.21,17.19,17.2,62200.0,14.5196,14.5281,14.5112,14.5196,62200.0
2012-07-13 15:00:00,17.21,17.25,17.2,17.2,193800.0,14.5281,14.5618,14.5196,14.5196,193800.0
2012-07-13 15:30:00,17.21,17.22,17.18,17.21,1050100.0,14.5281,14.5365,14.5028,14.5281,1050100.0
2012-07-16 09:30:00,17.02,17.05,17.01,17.03,736800.0,14.3677,14.393,14.3592,14.3761,736800.0
2012-07-16 10:00:00,17.03,17.03,16.99,17.02,283600.0,14.3761,14.3761,14.3424,14.3677,283600.0
2012-07-16 10:30:00,17.03,17.06,17.02,17.03,114400.0,14.3761,14.4015,14.3677,14.3761,114400.0
2012-07-16 11:00:00,17.04,17.1,17.03,17.07,103200.0,14.3846,14.4352,14.3761,14.4099,103200.0
2012-07-16 11:30:00,17.07,17.09,17.05,17.07,48700.0,14.4099,14.4268,14.393,14.4099,48700.0
2012-07-16 12:00:00,17.07,17.09,17.05,17.05,38900.0,14.4099,14.4268,14.393,14.393,38900.0
2012-07-16 12:30:00,17.06,17.07,17.04,17.06,31800.0,14.4015,14.4099,14.3846,14.4015,31800.0
2012-07-16 13:00:00,17.06,17.08,17.05,17.07,51000.0,14.4015,14.4183,14.393,14.4099,51000.0
2012-07-16 13:30:00,17.08,17.09,17.07,17.09,61700.0,14.4183,14.4268,14.4099,14.4268,61700.0
2012-07-16 14:00:00,17.08,17.13,17.07,17.13,91200.0,14.4183,14.4605,14.4099,14.4605,91200.0
2012-07-16 14:30:00,17.12,17.13,17.09,17.11,33700.0,14.4521,14.4605,14.4268,14.4437,33700.0
2012-07-16 15:00:00,17.1,17.11,17.09,17.11,64000.0,14.4352,14.4437,14.4268,14.4437,64000.0
2012-07-16 15:30:00,17.1,17.1,17.05,17.07,270900.0,14.4352,14.4352,14.393,14.4099,270900.0
2012-07-17 09:30:00,16.96,16.99,16.92,16.93,334000.0,14.317,14.3424,14.2833,14.2917,334000.0
2012-07-17 10:00:00,16.93,16.94,16.86,16.9,1357900.0,14.2917,14.3002,14.2326,14.2664,1357900.0
2012-07-17 10:30:00,16.89,16.9,16.8,16.83,381400.0,14.2579,14.2664,14.182,14.2073,381400.0
2012-07-17 11:00:00,16.84,16.88,16.84,16.86,49100.0,14.2157,14.2495,14.2157,14.2326,49100.0
2012-07-17 11:30:00,16.86,16.95,16.86,16.95,126900.0,14.2326,14.3086,14.2326,14.3086,126900.0
2012-07-17 12:00:00,16.95,16.99,16.95,16.97,246800.0,14.3086,14.3424,14.3086,14.3255,246800.0
2012-07-17 12:30:00,16.98,17.0,16.96,16.96,93200.0,14.3339,14.3508,14.317,14.317,93200.0
2012-07-17 13:00:00,16.96,17.05,16.95,17.02,357000.0,14.317,14.393,14.3086,14.3677,357000.0
2012-07-17 13:30:00,17.03,17.04,17.02,17.02,51500.0,14.3761,14.3846,14.3677,14.3677,51500.0
2012-07-17 14:00:00,17.02,17.05,17.02,17.03,20900.0,14.3677,14.393,14.3677,14.3761,20900.0
2012-07-17 14:30:00,17.03,17.04,17.02,17.04,50000.0,14.3761,14.3846,14.3677,14.3846,50000.0
2012-07-17 15:00:00,17.03,17.04,17.01,17.01,91100.0,14.3761,14.3846,14.3592,14.3592,91100.0
2012-07-17 15:30:00,17.02,17.05,17.0,17.04,256600.0,14.3677,14.393,14.3508,14.3846,256600.0
2012-07-18 09:30:00,16.89,17.02,16.89,16.98,185100.0,14.2579,14.3677,14.2579,14.3339,185100.0
2012-07-18 10:00:00,16.97,17.01,16.97,17.0,70800.0,14.3255,14.3592,14.3255,14.3508,70800.0
2012-07-18 10:30:00,17.0,17.03,16.97,17.03,139900.0,14.3508,14.3761,14.3255,14.3761,139900.0
2012-07-18 11:00:00,17.03,17.03,17.0,17.02,193300.0,14.3761,14.3761,14.3508,14.3677,193300.0
2012-07-18 11:30:00,17.02,17.06,17.01,17.05,154600.0,14.3677,14.4015,14.3592,14.393,154600.0
2012-07-18 12:00:00,17.05,17.07,17.05,17.07,63700.0,14.393,14.4099,14.393,14.4099,63700.0
2012-07-18 12:30:00,17.06,17.07,17.05,17.06,20500.0,14.4015,14.4099,14.393,14.4015,20500.0
2012-07-18 13:00:00,17.07,17.07,17.06,17.06,22200.0,14.4099,14.4099,14.4015,14.4015,22200.0
2012-07-18 13:30:00,17.05,17.05,17.0,17.01,25800.0,14.393,14.393,14.3508,14.3592,25800.0
2012-07-18 14:00:00,17.0,17.05,17.0,17.05,31100.0,14.3508,14.393,14.3508,14.393,31100.0
2012-07-18 14:30:00,17.04,17.04,17.01,17.02,25000.0,14.3846,14.3846,14.3592,14.3677,25000.0
2012-07-18 15:00:00,17.02,17.05,17.02,17.03,81000.0,14.3677,14.393,14.3677,14.3761,81000.0
2012-07-18 15:30:00,17.04,17.05,17.02,17.03,86000.0,14.3846,14.393,14.3677,14.3761,86000.0
2012-07-19 09:30:00,17.09,17.14,17.06,17.12,348800.0,14.4268,14.469,14.4015,14.4521,348800.0
2012-07-19 10:00:00,17.12,17.13,17.07,17.1,90900.0,14.4521,14.4605,14.4099,14.4352,90900.0
2012-07-19 10:30:00,17.1,17.13,17.07,17.12,147300.0,14.4352,14.4605,14.4099,14.4521,147300.0
2012-07-19 11:00:00,17.13,17.15,17.13,17.14,320400.0,14.4605,14.4774,14.4605,14.469,320400.0
2012-07-19 11:30:00,17.15,17.17,17.12,17.14,264500.0,14.4774,14.4943,14.4521,14.469,264500.0
2012-07-19 12:00:00,17.14,17.18,17.14,17.17,72100.0,14.469,14.5028,14.469,14.4943,72100.0
2012-07-19 12:30:00,17.17,17.17,17.13,17.13,22400.0,14.4943,14.4943,14.4605,14.4605,22400.0
2012-07-19 13:00:00,17.13,17.16,17.13,17.14,30900.0,14.4605,14.4859,14.4605,14.469,30900.0
2012-07-19 13:30:00,17.14,17.14,17.07,17.07,232500.0,14.469,14.469,14.4099,14.4099,232500.0
2012-07-19 14:00:00,17.07,17.1,17.07,17.08,195400.0,14.4099,14.4352,14.4099,14.4183,195400.0
2012-07-19 14:30:00,17.08,17.12,17.08,17.08,30100.0,14.4183,14.4521,14.4183,14.4183,30100.0
2012-07-19 15:00:00,17.08,17.08,17.06,17.07,107000.0,14.4183,14.4183,14.4015,14.4099,107000.0
2012-07-19 15:30:00,17.07,17.14,17.06,17.14,932900.0,14.4099,14.469,14.4015,14.469,932900.0
2012-07-20 09:30:00,16.9,16.92,16.85,16.89,229000.0,14.2664,14.2833,14.2242,14.2579,229000.0
2012-07-20 10:00:00,16.88,16.93,16.88,16.91,215000.0,14.2495,14.2917,14.2495,14.2748,215000.0
2012-07-20 10:30:00,16.91,16.92,16.87,16.91,67400.0,14.2748,14.2833,14.2411,14.2748,67400.0
2012-07-20 11:00:00,16.91,16.93,16.89,16.91,64600.0,14.2748,14.2917,14.2579,14.2748,64600.0
2012-07-20 11:30:00,16.91,16.94,16.89,16.91,102200.0,14.2748,14.3002,14.2579,14.2748,102200.0
2012-07-20 12:00:00,16.92,16.92,16.88,16.89,76500.0,14.2833,14.2833,14.2495,14.2579,76500.0
2012-07-20 12:30:00,16.88,16.91,16.85,16.91,139500.0,14.2495,14.2748,14.2242,14.2748,139500.0
2012-07-20 13:00:00,16.92,16.92,16.88,16.89,127900.0,14.2833,14.2833,14.2495,14.2579,127900.0
2012-07-20 13:30:00,16.89,16.91,16.88,16.88,97100.0,14.2579,14.2748,14.2495,14.2495,97100.0
2012-07-20 14:00:00,16.89,16.91,16.88,16.9,68700.0,14.2579,14.2748,14.2495,14.2664,68700.0
2012-07-20 14:30:00,16.9,16.9,16.87,16.89,137500.0,14.2664,14.2664,14.2411,14.2579,137500.0
2012-07-20 15:00:00,16.89,16.89,16.86,16.89,152700.0,14.2579,14.2579,14.2326,14.2579,152700.0
2012-07-20 15:30:00,16.89,16.89,16.85,16.86,431200.0,14.2579,14.2579,14.2242,14.2326,431200.0
2012-07-23 09:30:00,16.37,16.37,16.27,16.3,584900.0,13.819,13.819,13.7346,13.7599,584900.0
2012-07-23 10:00:00,16.3,16.32,16.3,16.32,118200.0,13.7599,13.7768,13.7599,13.7768,118200.0
2012-07-23 10:30:00,16.32,16.35,16.3,16.3,696000.0,13.7768,13.8021,13.7599,13.7599,696000.0
2012-07-23 11:00:00,16.31,16.36,16.3,16.35,258500.0,13.7683,13.8105,13.7599,13.8021,258500.0
2012-07-23 11:30:00,16.36,16.37,16.31,16.35,63800.0,13.8105,13.819,13.7683,13.8021,63800.0
2012-07-23 12:00:00,16.34,16.36,16.34,16.36,56000.0,13.7937,13.8105,13.7937,13.8105,56000.0
2012-07-23 12:30:00,16.36,16.41,16.35,16.39,158200.0,13.8105,13.8527,13.8021,13.8359,158200.0
2012-07-23 13:00:00,16.39,16.39,16.37,16.39,69400.0,13.8359,13.8359,13.819,13.8359,69400.0
2012-07-23 13:30:00,16.39,16.4,16.38,16.39,72700.0,13.8359,13.8443,13.8274,13.8359,72700.0
2012-07-23 14:00:00,16.39,16.41,16.38,16.39,86400.0,13.8359,13.8527,13.8274,13.8359,86400.0
2012-07-23 14:30:00,16.39,16.4,16.37,16.38,131900.0,13.8359,13.8443,13.819,13.8274,131900.0
2012-07-23 15:00:00,16.38,16.42,16.37,16.42,97900.0,13.8274,13.8612,13.819,13.8612,97900.0
2012-07-23 15:30:00,16.43,16.43,16.36,16.37,528400.0,13.8696,13.8696,13.8105,13.819,528400.0
2012-07-24 09:30:00,16.4,16.46,16.38,16.39,344100.0,13.8443,13.895,13.8274,13.8359,344100.0
2012-07-24 10:00:00,16.39,16.4,16.32,16.33,171300.0,13.8359,13.8443,13.7768,13.7852,171300.0
2012-07-24 10:30:00,16.33,16.37,16.32,16.34,70200.0,13.7852,13.819,13.7768,13.7937,70200.0
2012-07-24 11:00:00,16.33,16.38,16.32,16.35,45300.0,13.7852,13.8274,13.7768,13.8021,45300.0
2012-07-24 11:30:00,16.35,16.35,16.3,16.33,141400.0,13.8021,13.8021,13.7599,13.7852,141400.0
2012-07-24 12:00:00,16.32,16.34,16.27,16.28,349300.0,13.7768,13.7937,13.7346,13.743,349300.0
2012-07-24 12:30:00,16.28,16.32,16.28,16.32,79300.0,13.743,13.7768,13.743,13.7768,79300.0
2012-07-24 13:00:00,16.31,16.33,16.3,16.31,57200.0,13.7683,13.7852,13.7599,13.7683,57200.0
2012-07-24 13:30:00,16.3,16.32,16.3,16.31,101500.0,13.7599,13.7768,13.7599,13.7683,101500.0
2012-07-24 14:00:00,16.32,16.33,16.28,16.28,244900.0,13.7768,13.7852,13.743,13.743,244900.0
2012-07-24 14:30:00,16.28,16.31,16.27,16.3,287800.0,13.743,13.7683,13.7346,13.7599,287800.0
2012-07-24 15:00:00,16.3,16.33,16.27,16.33,157700.0,13.7599,13.7852,13.7346,13.7852,157700.0
2012-07-24 15:30:00,16.32,16.4,16.31,16.38,528800.0,13.7768,13.8443,13.7683,13.8274,528800.0
2012-07-25 09:30:00,16.4,16.43,16.33,16.36,443900.0,13.8443,13.8696,13.7852,13.8105,443900.0
2012-07-25 10:00:00,16.36,16.36,16.32,16.35,184100.0,13.8105,13.8105,13.7768,13.8021,184100.0
2012-07-25 10:30:00,16.34,16.34,16.29,16.3,453200.0,13.7937,13.7937,13.7514,13.7599,453200.0
2012-07-25 11:00:00,16.3,16.36,16.29,16.34,350300.0,13.7599,13.8105,13.7514,13.7937,350300.0
2012-07-25 11:30:00,16.34,16.37,16.33,16.33,83200.0,13.7937,13.819,13.7852,13.7852,83200.0
2012-07-25 12:00:00,16.34,16.34,16.31,16.32,59000.0,13.7937,13.7937,13.7683,13.7768,59000.0
2012-07-25 12:30:00,16.32,16.35,16.32,16.34,119700.0,13.7768,13.8021,13.7768,13.7937,119700.0
2012-07-25 13:00:00,16.35,16.41,16.35,16.4,79100.0,13.8021,13.8527,13.8021,13.8443,79100.0
2012-07-25 13:30:00,16.4,16.42,16.39,16.41,154900.0,13.8443,13.8612,13.8359,13.8527,154900.0
2012-07-25 14:00:00,16.41,16.42,16.4,16.42,92600.0,13.8527,13.8612,13.8443,13.8612,92600.0
2012-07-25 14:30:00,16.42,16.44,16.4,16.42,97100.0,13.8612,13.8781,13.8443,13.8612,97100.0
2012-07-25 15:00:00,16.41,16.42,16.34,16.34,164900.0,13.8527,13.8612,13.7937,13.7937,164900.0
2012-07-25 15:30:00,16.35,16.35,16.32,16.35,487600.0,13.8021,13.8021,13.7768,13.8021,487600.0
2012-07-26 09:30:00,16.39,16.42,16.37,16.41,415800.0,13.8359,13.8612,13.819,13.8527,415800.0
2012-07-26 10:00:00,16.41,16.48,16.39,16.46,635200.0,13.8527,13.9118,13.8359,13.895,635200.0
2012-07-26 10:30:00,16.46,16.47,16.39,16.41,437500.0,13.895,13.9034,13.8359,13.8527,437500.0
2012-07-26 11:00:00,16.41,16.45,16.39,16.44,699300.0,13.8527,13.8865,13.8359,13.8781,699300.0
2012-07-26 11:30:00,16.44,16.45,16.39,16.39,289200.0,13.8781,13.8865,13.8359,13.8359,289200.0
2012-07-26 12:00:00,16.38,16.42,16.37,16.42,217700.0,13.8274,13.8612,13.819,13.8612,217700.0
2012-07-26 12:30:00,16.41,16.44,16.4,16.43,218400.0,13.8527,13.8781,13.8443,13.8696,218400.0
2012-07-26 13:00:00,16.43,16.46,16.42,16.46,217200.0,13.8696,13.895,13.8612,13.895,217200.0
2012-07-26 13:30:00,16.46,16.46,16.44,16.44,99500.0,13.895,13.895,13.8781,13.8781,99500.0
2012-07-26 14:00:00,16.43,16.45,16.43,16.44,160900.0,13.8696,13.8865,13.8696,13.8781,160900.0
2012-07-26 14:30:00,16.44,16.48,16.43,16.46,473100.0,13.8781,13.9118,13.8696,13.895,473100.0
2012-07-26 15:00:00,16.47,16.47,16.46,16.46,85600.0,13.9034,13.9034,13.895,13.895,85600.0
2012-07-26 15:30:00,16.47,16.51,16.43,16.45,1016100.0,13.9034,13.9372,13.8696,13.8865,1016100.0
2012-07-27 09:30:00,16.43,16.5,16.4,16.49,789700.0,13.8696,13.9287,13.8443,13.9203,789700.0
2012-07-27 10:00:00,16.5,16.51,16.47,16.51,579600.0,13.9287,13.9372,13.9034,13.9372,579600.0
2012-07-27 10:30:00,16.5,16.52,16.48,16.52,298600.0,13.9287,13.9456,13.9118,13.9456,298600.0
2012-07-27 11:00:00,16.52,16.53,16.49,16.51,248500.0,13.9456,13.954,13.9203,13.9372,248500.0
2012-07-27 11:30:00,16.5,16.53,16.5,16.52,121000.0,13.9287,13.954,13.9287,13.9456,121000.0
2012-07-27 12:00:00,16.52,16.52,16.5,16.52,138000.0,13.9456,13.9456,13.9287,13.9456,138000.0
2012-07-27 12:30:00,16.52,16.53,16.52,16.53,22100.0,13.9456,13.954,13.9456,13.954,22100.0
2012-07-27 13:00:00,16.53,16.58,16.51,16.56,167200.0,13.954,13.9963,13.9372,13.9794,167200.0
2012-07-27 13:30:00,16.56,16.62,16.56,16.61,357200.0,13.9794,14.03,13.9794,14.0216,357200.0
2012-07-27 14:00:00,16.6,16.62,16.59,16.6,490600.0,14.0131,14.03,14.0047,14.0131,490600.0
2012-07-27 14:30:00,16.6,16.63,16.59,16.62,676000.0,14.0131,14.0385,14.0047,14.03,676000.0
2012-07-27 15:00:00,16.63,16.67,16.62,16.65,1387200.0,14.0385,14.0722,14.03,14.0553,1387200.0
2012-07-27 15:30:00,16.65,16.67,16.58,16.6,868600.0,14.0553,14.0722,13.9963,14.0131,868600.0
2012-07-30 09:30:00,16.63,16.78,16.62,16.78,753800.0,14.0385,14.1651,14.03,14.1651,753800.0
2012-07-30 10:00:00,16.78,16.79,16.76,16.78,395500.0,14.1651,14.1735,14.1482,14.1651,395500.0
2012-07-30 10:30:00,16.77,16.77,16.72,16.72,349100.0,14.1566,14.1566,14.1144,14.1144,349100.0
2012-07-30 11:00:00,16.72,16.75,16.71,16.74,407000.0,14.1144,14.1398,14.106,14.1313,407000.0
2012-07-30 11:30:00,16.74,16.75,16.72,16.73,402400.0,14.1313,14.1398,14.1144,14.1229,402400.0
2012-07-30 12:00:00,16.73,16.76,16.73,16.75,246600.0,14.1229,14.1482,14.1229,14.1398,246600.0
2012-07-30 12:30:00,16.74,16.75,16.71,16.74,246300.0,14.1313,14.1398,14.106,14.1313,246300.0
2012-07-30 13:00:00,16.74,16.77,16.73,16.74,378200.0,14.1313,14.1566,14.1229,14.1313,378200.0
2012-07-30 13:30:00,16.74,16.76,16.74,16.75,258400.0,14.1313,14.1482,14.1313,14.1398,258400.0
2012-07-30 14:00:00,16.75,16.75,16.73,16.74,118600.0,14.1398,14.1398,14.1229,14.1313,118600.0
2012-07-30 14:30:00,16.74,16.76,16.73,16.76,62800.0,14.1313,14.1482,14.1229,14.1482,62800.0
2012-07-30 15:00:00,16.76,16.76,16.75,16.76,98000.0,14.1482,14.1482,14.1398,14.1482,98000.0
2012-07-30 15:30:00,16.76,16.78,16.73,16.77,698200.0,14.1482,14.1651,14.1229,14.1566,698200.0
2012-07-31 09:30:00,16.73,16.77,16.7,16.71,368700.0,14.1229,14.1566,14.0976,14.106,368700.0
2012-07-31 10:00:00,16.71,16.73,16.66,16.72,154300.0,14.106,14.1229,14.0638,14.1144,154300.0
2012-07-31 10:30:00,16.73,16.74,16.68,16.71,195400.0,14.1229,14.1313,14.0807,14.106,195400.0
2012-07-31 11:00:00,16.71,16.74,16.7,16.73,94500.0,14.106,14.1313,14.0976,14.1229,94500.0
2012-07-31 11:30:00,16.74,16.74,16.69,16.7,114600.0,14.1313,14.1313,14.0891,14.0976,114600.0
2012-07-31 12:00:00,16.69,16.69,16.66,16.67,145500.0,14.0891,14.0891,14.0638,14.0722,145500.0
2012-07-31 12:30:00,16.66,16.67,16.64,16.64,88700.0,14.0638,14.0722,14.0469,14.0469,88700.0
2012-07-31 13:00:00,16.64,16.71,16.64,16.7,506100.0,14.0469,14.106,14.0469,14.0976,506100.0
2012-07-31 13:30:00,16.69,16.7,16.69,16.69,140700.0,14.0891,14.0976,14.0891,14.0891,140700.0
2012-07-31 14:00:00,16.7,16.72,16.69,16.7,150000.0,14.0976,14.1144,14.0891,14.0976,150000.0
2012-07-31 14:30:00,16.71,16.75,16.7,16.72,452400.0,14.106,14.1398,14.0976,14.1144,452400.0
2012-07-31 15:00:00,16.72,16.72,16.67,16.7,290800.0,14.1144,14.1144,14.0722,14.0976,290800.0
2012-07-31 15:30:00,16.7,16.71,16.64,16.64,397000.0,14.0976,14.106,14.0469,14.0469,397000.0
2012-08-01 09:30:00,16.81,16.81,16.73,16.75,194800.0,14.1904,14.1904,14.1229,14.1398,194800.0
2012-08-01 10:00:00,16.74,16.78,16.72,16.73,177100.0,14.1313,14.1651,14.1144,14.1229,177100.0
2012-08-01 10:30:00,16.74,16.77,16.73,16.75,156600.0,14.1313,14.1566,14.1229,14.1398,156600.0
2012-08-01 11:00:00,16.75,16.76,16.73,16.75,92700.0,14.1398,14.1482,14.1229,14.1398,92700.0
2012-08-01 11:30:00,16.75,16.77,16.75,16.76,107300.0,14.1398,14.1566,14.1398,14.1482,107300.0
2012-08-01 12:00:00,16.77,16.77,16.76,16.76,17000.0,14.1566,14.1566,14.1482,14.1482,17000.0
2012-08-01 12:30:00,16.76,16.79,16.76,16.79,75200.0,14.1482,14.1735,14.1482,14.1735,75200.0
2012-08-01 13:00:00,16.79,16.81,16.79,16.79,148000.0,14.1735,14.1904,14.1735,14.1735,148000.0
2012-08-01 13:30:00,16.79,16.79,16.75,16.75,547300.0,14.1735,14.1735,14.1398,14.1398,547300.0
2012-08-01 14:00:00,16.75,16.76,16.67,16.74,260700.0,14.1398,14.1482,14.0722,14.1313,260700.0
2012-08-01 14:30:00,16.73,16.73,16.67,16.72,125000.0,14.1229,14.1229,14.0722,14.1144,125000.0
2012-08-01 15:00:00,16.72,16.74,16.7,16.74,106500.0,14.1144,14.1313,14.0976,14.1313,106500.0
2012-08-01 15:30:00,16.73,16.75,16.67,16.7,653900.0,14.1229,14.1398,14.0722,14.0976,653900.0
2012-08-02 09:30:00,16.5,16.56,16.45,16.56,412600.0,13.9287,13.9794,13.8865,13.9794,412600.0
2012-08-02 10:00:00,16.56,16.6,16.53,16.6,113700.0,13.9794,14.0131,13.954,14.0131,113700.0
2012-08-02 10:30:00,16.6,16.6,16.5,16.51,198000.0,14.0131,14.0131,13.9287,13.9372,198000.0
2012-08-02 11:00:00,16.51,16.52,16.46,16.48,116600.0,13.9372,13.9456,13.895,13.9118,116600.0
2012-08-02 11:30:00,16.47,16.48,16.42,16.44,259300.0,13.9034,13.9118,13.8612,13.8781,259300.0
2012-08-02 12:00:00,16.45,16.5,16.45,16.46,402200.0,13.8865,13.9287,13.8865,13.895,402200.0
2012-08-02 12:30:00,16.46,16.49,16.42,16.45,685800.0,13.895,13.9203,13.8612,13.8865,685800.0
2012-08-02 13:00:00,16.45,16.45,16.43,16.44,61200.0,13.8865,13.8865,13.8696,13.8781,61200.0
2012-08-02 13:30:00,16.44,16.45,16.42,16.43,28700.0,13.8781,13.8865,13.8612,13.8696,28700.0
2012-08-02 14:00:00,16.42,16.44,16.41,16.43,50400.0,13.8612,13.8781,13.8527,13.8696,50400.0
2012-08-02 14:30:00,16.42,16.45,16.42,16.44,92400.0,13.8612,13.8865,13.8612,13.8781,92400.0
2012-08-02 15:00:00,16.44,16.46,16.43,16.44,58300.0,13.8781,13.895,13.8696,13.8781,58300.0
2012-08-02 15:30:00,16.44,16.51,16.44,16.49,274400.0,13.8781,13.9372,13.8781,13.9203,274400.0
2012-08-03 09:30:00,16.74,16.86,16.74,16.85,293400.0,14.1313,14.2326,14.1313,14.2242,293400.0
2012-08-03 10:00:00,16.85,16.91,16.85,16.9,316500.0,14.2242,14.2748,14.2242,14.2664,316500.0
2012-08-03 10:30:00,16.9,16.91,16.85,16.88,99600.0,14.2664,14.2748,14.2242,14.2495,99600.0
2012-08-03 11:00:00,16.88,16.93,16.87,16.93,116500.0,14.2495,14.2917,14.2411,14.2917,116500.0
2012-08-03 11:30:00,16.93,16.97,16.92,16.97,98100.0,14.2917,14.3255,14.2833,14.3255,98100.0
2012-08-03 12:00:00,16.97,16.97,16.95,16.96,97100.0,14.3255,14.3255,14.3086,14.317,97100.0
2012-08-03 12:30:00,16.95,16.96,16.93,16.93,77600.0,14.3086,14.317,14.2917,14.2917,77600.0
2012-08-03 13:00:00,16.94,16.94,16.92,16.92,69500.0,14.3002,14.3002,14.2833,14.2833,69500.0
2012-08-03 13:30:00,16.92,16.93,16.92,16.92,50800.0,14.2833,14.2917,14.2833,14.2833,50800.0
2012-08-03 14:00:00,16.93,16.93,16.92,16.92,27200.0,14.2917,14.2917,14.2833,14.2833,27200.0
2012-08-03 14:30:00,16.93,16.93,16.91,16.91,59500.0,14.2917,14.2917,14.2748,14.2748,59500.0
2012-08-03 15:00:00,16.92,16.94,16.91,16.92,99600.0,14.2833,14.3002,14.2748,14.2833,99600.0
2012-08-03 15:30:00,16.92,16.94,16.89,16.93,576700.0,14.2833,14.3002,14.2579,14.2917,576700.0
2012-08-06 09:30:00,16.97,17.04,16.94,17.03,174500.0,14.3255,14.3846,14.3002,14.3761,174500.0
2012-08-06 10:00:00,17.04,17.06,17.03,17.05,146800.0,14.3846,14.4015,14.3761,14.393,146800.0
2012-08-06 10:30:00,17.05,17.09,17.05,17.08,145800.0,14.393,14.4268,14.393,14.4183,145800.0
2012-08-06 11:00:00,17.08,17.1,17.07,17.07,120200.0,14.4183,14.4352,14.4099,14.4099,120200.0
2012-08-06 11:30:00,17.07,17.1,17.07,17.09,40600.0,14.4099,14.4352,14.4099,14.4268,40600.0
2012-08-06 12:00:00,17.08,17.1,17.07,17.1,35900.0,14.4183,14.4352,14.4099,14.4352,35900.0
2012-08-06 12:30:00,17.1,17.12,17.09,17.12,107300.0,14.4352,14.4521,14.4268,14.4521,107300.0
2012-08-06 13:00:00,17.12,17.12,17.09,17.09,100900.0,14.4521,14.4521,14.4268,14.4268,100900.0
2012-08-06 13:30:00,17.09,17.1,17.05,17.06,54600.0,14.4268,14.4352,14.393,14.4015,54600.0
2012-08-06 14:00:00,17.06,17.07,17.06,17.07,43300.0,14.4015,14.4099,14.4015,14.4099,43300.0
2012-08-06 14:30:00,17.07,17.07,17.06,17.07,38500.0,14.4099,14.4099,14.4015,14.4099,38500.0
2012-08-06 15:00:00,17.07,17.07,17.06,17.07,20100.0,14.4099,14.4099,14.4015,14.4099,20100.0
2012-08-06 15:30:00,17.07,17.07,17.03,17.05,225300.0,14.4099,14.4099,14.3761,14.393,225300.0
2012-08-07 09:30:00,17.27,17.33,17.25,17.31,411500.0,14.5787,14.6294,14.5618,14.6125,411500.0
2012-08-07 10:00:00,17.31,17.34,17.3,17.33,204200.0,14.6125,14.6378,14.6041,14.6294,204200.0
2012-08-07 10:30:00,17.33,17.35,17.32,17.34,144200.0,14.6294,14.6463,14.6209,14.6378,144200.0
2012-08-07 11:00:00,17.34,17.36,17.33,17.35,195300.0,14.6378,14.6547,14.6294,14.6463,195300.0
2012-08-07 11:30:00,17.35,17.36,17.35,17.35,114400.0,14.6463,14.6547,14.6463,14.6463,114400.0
2012-08-07 12:00:00,17.35,17.39,17.35,17.37,906300.0,14.6463,14.68,14.6463,14.6631,906300.0
2012-08-07 12:30:00,17.37,17.39,17.37,17.38,119200.0,14.6631,14.68,14.6631,14.6716,119200.0
2012-08-07 13:00:00,17.38,17.39,17.36,17.37,69000.0,14.6716,14.68,14.6547,14.6631,69000.0
2012-08-07 13:30:00,17.37,17.38,17.37,17.38,40600.0,14.6631,14.6716,14.6631,14.6716,40600.0
2012-08-07 14:00:00,17.37,17.38,17.35,17.36,140400.0,14.6631,14.6716,14.6463,14.6547,140400.0
2012-08-07 14:30:00,17.37,17.38,17.35,17.37,368800.0,14.6631,14.6716,14.6463,14.6631,368800.0
2012-08-07 15:00:00,17.37,17.37,17.33,17.33,351100.0,14.6631,14.6631,14.6294,14.6294,351100.0
2012-08-07 15:30:00,17.33,17.33,17.25,17.27,1178900.0,14.6294,14.6294,14.5618,14.5787,1178900.0
2012-08-08 09:30:00,17.13,17.24,17.13,17.24,299000.0,14.4605,14.5534,14.4605,14.5534,299000.0
2012-08-08 10:00:00,17.24,17.27,17.23,17.26,402100.0,14.5534,14.5787,14.545,14.5703,402100.0
2012-08-08 10:30:00,17.26,17.28,17.23,17.27,589600.0,14.5703,14.5872,14.545,14.5787,589600.0
2012-08-08 11:00:00,17.27,17.32,17.27,17.3,122300.0,14.5787,14.6209,14.5787,14.6041,122300.0
2012-08-08 11:30:00,17.3,17.31,17.27,17.27,43700.0,14.6041,14.6125,14.5787,14.5787,43700.0
2012-08-08 12:00:00,17.27,17.27,17.25,17.25,43800.0,14.5787,14.5787,14.5618,14.5618,43800.0
2012-08-08 12:30:00,17.25,17.26,17.24,17.25,16500.0,14.5618,14.5703,14.5534,14.5618,16500.0
2012-08-08 13:00:00,17.26,17.27,17.25,17.25,8800.0,14.5703,14.5787,14.5618,14.5618,8800.0
2012-08-08 13:30:00,17.26,17.27,17.22,17.22,30600.0,14.5703,14.5787,14.5365,14.5365,30600.0
2012-08-08 14:00:00,17.22,17.22,17.19,17.21,72200.0,14.5365,14.5365,14.5112,14.5281,72200.0
2012-08-08 14:30:00,17.21,17.22,17.2,17.22,208400.0,14.5281,14.5365,14.5196,14.5365,208400.0
2012-08-08 15:00:00,17.21,17.24,17.21,17.22,78500.0,14.5281,14.5534,14.5281,14.5365,78500.0
2012-08-08 15:30:00,17.22,17.25,17.21,17.24,269000.0,14.5365,14.5618,14.5281,14.5534,269000.0
2012-08-09 09:30:00,17.12,17.18,17.1,17.13,147900.0,14.4521,14.5028,14.4352,14.4605,147900.0
2012-08-09 10:00:00,17.13,17.2,17.12,17.18,223200.0,14.4605,14.5196,14.4521,14.5028,223200.0
2012-08-09 10:30:00,17.18,17.21,17.17,17.2,107200.0,14.5028,14.5281,14.4943,14.5196,107200.0
2012-08-09 11:00:00,17.2,17.2,17.13,17.14,58700.0,14.5196,14.5196,14.4605,14.469,58700.0
2012-08-09 11:30:00,17.14,17.15,17.09,17.12,312100.0,14.469,14.4774,14.4268,14.4521,312100.0
2012-08-09 12:00:00,17.12,17.13,17.1,17.12,66200.0,14.4521,14.4605,14.4352,14.4521,66200.0
2012-08-09 12:30:00,17.12,17.14,17.11,17.14,20500.0,14.4521,14.469,14.4437,14.469,20500.0
2012-08-09 13:00:00,17.14,17.15,17.12,17.13,28000.0,14.469,14.4774,14.4521,14.4605,28000.0
2012-08-09 13:30:00,17.13,17.13,17.12,17.12,30600.0,14.4605,14.4605,14.4521,14.4521,30600.0
2012-08-09 14:00:00,17.13,17.13,17.11,17.13,71900.0,14.4605,14.4605,14.4437,14.4605,71900.0
2012-08-09 14:30:00,17.13,17.15,17.13,17.14,50200.0,14.4605,14.4774,14.4605,14.469,50200.0
2012-08-09 15:00:00,17.14,17.14,17.13,17.14,27800.0,14.469,14.469,14.4605,14.469,27800.0
2012-08-09 15:30:00,17.13,17.14,17.11,17.13,229500.0,14.4605,14.469,14.4437,14.4605,229500.0
2012-08-10 09:30:00,17.02,17.08,17.01,17.04,172100.0,14.3677,14.4183,14.3592,14.3846,172100.0
2012-08-10 10:00:00,17.04,17.11,17.03,17.09,189500.0,14.3846,14.4437,14.3761,14.4268,189500.0
2012-08-10 10:30:00,17.1,17.13,17.09,17.09,81100.0,14.4352,14.4605,14.4268,14.4268,81100.0
2012-08-10 11:00:00,17.1,17.11,17.07,17.1,105500.0,14.4352,14.4437,14.4099,14.4352,105500.0
2012-08-10 11:30:00,17.11,17.13,17.09,17.12,114600.0,14.4437,14.4605,14.4268,14.4521,114600.0
2012-08-10 12:00:00,17.12,17.13,17.11,17.12,13800.0,14.4521,14.4605,14.4437,14.4521,13800.0
2012-08-10 12:30:00,17.11,17.12,17.11,17.11,13100.0,14.4437,14.4521,14.4437,14.4437,13100.0
2012-08-10 13:00:00,17.11,17.12,17.1,17.1,31400.0,14.4437,14.4521,14.4352,14.4352,31400.0
2012-08-10 13:30:00,17.1,17.11,17.09,17.09,45400.0,14.4352,14.4437,14.4268,14.4268,45400.0
2012-08-10 14:00:00,17.09,17.1,17.07,17.07,13000.0,14.4268,14.4352,14.4099,14.4099,13000.0
2012-08-10 14:30:00,17.07,17.1,17.07,17.1,81400.0,14.4099,14.4352,14.4099,14.4352,81400.0
2012-08-10 15:00:00,17.1,17.1,17.09,17.1,128500.0,14.4352,14.4352,14.4268,14.4352,128500.0
2012-08-10 15:30:00,17.1,17.16,17.1,17.15,214600.0,14.4352,14.4859,14.4352,14.4774,214600.0
2012-08-13 09:30:00,17.1,17.17,17.08,17.14,94900.0,14.4352,14.4943,14.4183,14.469,94900.0
2012-08-13 10:00:00,17.14,17.15,17.06,17.07,121500.0,14.469,14.4774,14.4015,14.4099,121500.0
2012-08-13 10:30:00,17.07,17.07,17.01,17.01,109900.0,14.4099,14.4099,14.3592,14.3592,109900.0
2012-08-13 11:00:00,17.02,17.03,17.0,17.02,114600.0,14.3677,14.3761,14.3508,14.3677,114600.0
2012-08-13 11:30:00,17.02,17.03,17.0,17.0,28700.0,14.3677,14.3761,14.3508,14.3508,28700.0
2012-08-13 12:00:00,17.01,17.02,17.0,17.01,31300.0,14.3592,14.3677,14.3508,14.3592,31300.0
2012-08-13 12:30:00,17.02,17.05,17.01,17.05,20600.0,14.3677,14.393,14.3592,14.393,20600.0
2012-08-13 13:00:00,17.04,17.05,17.01,17.01,14600.0,14.3846,14.393,14.3592,14.3592,14600.0
2012-08-13 13:30:00,17.01,17.03,17.0,17.02,34500.0,14.3592,14.3761,14.3508,14.3677,34500.0
2012-08-13 14:00:00,17.01,17.05,17.01,17.04,24700.0,14.3592,14.393,14.3592,14.3846,24700.0
2012-08-13 14:30:00,17.03,17.05,17.03,17.04,25700.0,14.3761,14.393,14.3761,14.3846,25700.0
2012-08-13 15:00:00,17.04,17.05,17.01,17.02,61700.0,14.3846,14.393,14.3592,14.3677,61700.0
2012-08-13 15:30:00,17.01,17.05,17.01,17.05,217500.0,14.3592,14.393,14.3592,14.393,217500.0
2012-08-14 09:30:00,17.14,17.16,17.08,17.1,101300.0,14.469,14.4859,14.4183,14.4352,101300.0
2012-08-14 10:00:00,17.11,17.12,17.09,17.1,36900.0,14.4437,14.4521,14.4268,14.4352,36900.0
2012-08-14 10:30:00,17.1,17.11,17.08,17.1,47600.0,14.4352,14.4437,14.4183,14.4352,47600.0
2012-08-14 11:00:00,17.09,17.12,17.09,17.12,181000.0,14.4268,14.4521,14.4268,14.4521,181000.0
2012-08-14 11:30:00,17.13,17.15,17.12,17.13,167100.0,14.4605,14.4774,14.4521,14.4605,167100.0
2012-08-14 12:00:00,17.13,17.13,17.11,17.12,23100.0,14.4605,14.4605,14.4437,14.4521,23100.0
2012-08-14 12:30:00,17.12,17.12,17.09,17.11,38100.0,14.4521,14.4521,14.4268,14.4437,38100.0
2012-08-14 13:00:00,17.11,17.11,17.09,17.11,28200.0,14.4437,14.4437,14.4268,14.4437,28200.0
2012-08-14 13:30:00,17.1,17.11,17.09,17.11,18400.0,14.4352,14.4437,14.4268,14.4437,18400.0
2012-08-14 14:00:00,17.11,17.11,17.09,17.1,13400.0,14.4437,14.4437,14.4268,14.4352,13400.0
2012-08-14 14:30:00,17.1,17.1,17.08,17.1,18500.0,14.4352,14.4352,14.4183,14.4352,18500.0
2012-08-14 15:00:00,17.1,17.1,17.08,17.09,28900.0,14.4352,14.4352,14.4183,14.4268,28900.0
2012-08-14 15:30:00,17.08,17.09,17.05,17.09,304600.0,14.4183,14.4268,14.393,14.4268,304600.0
2012-08-15 09:30:00,16.99,17.11,16.99,17.09,93700.0,14.3424,14.4437,14.3424,14.4268,93700.0
2012-08-15 10:00:00,17.1,17.1,17.06,17.07,62800.0,14.4352,14.4352,14.4015,14.4099,62800.0
2012-08-15 10:30:00,17.07,17.08,17.05,17.06,83400.0,14.4099,14.4183,14.393,14.4015,83400.0
2012-08-15 11:00:00,17.07,17.07,17.03,17.03,76000.0,14.4099,14.4099,14.3761,14.3761,76000.0
2012-08-15 11:30:00,17.03,17.07,17.02,17.07,86900.0,14.3761,14.4099,14.3677,14.4099,86900.0
2012-08-15 12:00:00,17.07,17.07,17.06,17.07,22900.0,14.4099,14.4099,14.4015,14.4099,22900.0
2012-08-15 12:30:00,17.07,17.07,17.06,17.07,27000.0,14.4099,14.4099,14.4015,14.4099,27000.0
2012-08-15 13:00:00,17.06,17.07,17.06,17.06,23100.0,14.4015,14.4099,14.4015,14.4015,23100.0
2012-08-15 13:30:00,17.06,17.07,17.04,17.05,16600.0,14.4015,14.4099,14.3846,14.393,16600.0
2012-08-15 14:00:00,17.05,17.05,17.04,17.05,18300.0,14.393,14.393,14.3846,14.393,18300.0
2012-08-15 14:30:00,17.05,17.08,17.04,17.08,56400.0,14.393,14.4183,14.3846,14.4183,56400.0
2012-08-15 15:00:00,17.08,17.08,17.06,17.06,37100.0,14.4183,14.4183,14.4015,14.4015,37100.0
2012-08-15 15:30:00,17.06,17.08,17.06,17.07,196000.0,14.4015,14.4183,14.4015,14.4099,196000.0
2012-08-16 09:30:00,17.07,17.09,17.04,17.07,84400.0,14.4099,14.4268,14.3846,14.4099,84400.0
2012-08-16 10:00:00,17.06,17.08,17.03,17.04,518700.0,14.4015,14.4183,14.3761,14.3846,518700.0
2012-08-16 10:30:00,17.04,17.09,17.04,17.07,1215500.0,14.3846,14.4268,14.3846,14.4099,1215500.0
2012-08-16 11:00:00,17.08,17.13,17.07,17.11,275500.0,14.4183,14.4605,14.4099,14.4437,275500.0
2012-08-16 11:30:00,17.11,17.15,17.11,17.14,79200.0,14.4437,14.4774,14.4437,14.469,79200.0
2012-08-16 12:00:00,17.14,17.16,17.12,17.15,93000.0,14.469,14.4859,14.4521,14.4774,93000.0
2012-08-16 12:30:00,17.15,17.16,17.15,17.15,51600.0,14.4774,14.4859,14.4774,14.4774,51600.0
2012-08-16 13:00:00,17.15,17.19,17.15,17.17,78300.0,14.4774,14.5112,14.4774,14.4943,78300.0
2012-08-16 13:30:00,17.18,17.18,17.14,17.15,96500.0,14.5028,14.5028,14.469,14.4774,96500.0
2012-08-16 14:00:00,17.14,17.16,17.13,17.14,198800.0,14.469,14.4859,14.4605,14.469,198800.0
2012-08-16 14:30:00,17.14,17.16,17.12,17.12,389300.0,14.469,14.4859,14.4521,14.4521,389300.0
2012-08-16 15:00:00,17.13,17.14,17.12,17.13,97700.0,14.4605,14.469,14.4521,14.4605,97700.0
2012-08-16 15:30:00,17.14,17.14,17.1,17.1,241300.0,14.469,14.469,14.4352,14.4352,241300.0
2012-08-17 09:30:00,17.05,17.11,17.05,17.1,166300.0,14.393,14.4437,14.393,14.4352,166300.0
2012-08-17 10:00:00,17.09,17.1,17.06,17.07,99400.0,14.4268,14.4352,14.4015,14.4099,99400.0
2012-08-17 10:30:00,17.07,17.08,17.01,17.03,225500.0,14.4099,14.4183,14.3592,14.3761,225500.0
2012-08-17 11:00:00,17.04,17.05,17.02,17.05,105000.0,14.3846,14.393,14.3677,14.393,105000.0
2012-08-17 11:30:00,17.04,17.09,17.04,17.05,121000.0,14.3846,14.4268,14.3846,14.393,121000.0
2012-08-17 12:00:00,17.05,17.06,17.05,17.05,59500.0,14.393,14.4015,14.393,14.393,59500.0
2012-08-17 12:30:00,17.05,17.06,17.04,17.05,170800.0,14.393,14.4015,14.3846,14.393,170800.0
2012-08-17 13:00:00,17.04,17.05,17.04,17.04,9500.0,14.3846,14.393,14.3846,14.3846,9500.0
2012-08-17 13:30:00,17.04,17.05,17.03,17.03,23800.0,14.3846,14.393,14.3761,14.3761,23800.0
2012-08-17 14:00:00,17.03,17.04,17.03,17.04,23200.0,14.3761,14.3846,14.3761,14.3846,23200.0
2012-08-17 14:30:00,17.03,17.04,17.03,17.04,12800.0,14.3761,14.3846,14.3761,14.3846,12800.0
2012-08-17 15:00:00,17.04,17.04,17.02,17.03,199800.0,14.3846,14.3846,14.3677,14.3761,199800.0
2012-08-17 15:30:00,17.03,17.04,17.02,17.04,363500.0,14.3761,14.3846,14.3677,14.3846,363500.0
2012-08-20 09:30:00,17.06,17.1,17.03,17.07,288700.0,14.4015,14.4352,14.3761,14.4099,288700.0
2012-08-20 10:00:00,17.07,17.08,17.04,17.05,163200.0,14.4099,14.4183,14.3846,14.393,163200.0
2012-08-20 10:30:00,17.05,17.07,17.02,17.06,239600.0,14.393,14.4099,14.3677,14.4015,239600.0
2012-08-20 11:00:00,17.06,17.08,17.05,17.05,65100.0,14.4015,14.4183,14.393,14.393,65100.0
2012-08-20 11:30:00,17.06,17.1,17.05,17.09,246800.0,14.4015,14.4352,14.393,14.4268,246800.0
2012-08-20 12:00:00,17.09,17.11,17.09,17.1,96500.0,14.4268,14.4437,14.4268,14.4352,96500.0
2012-08-20 12:30:00,17.1,17.11,17.07,17.1,113900.0,14.4352,14.4437,14.4099,14.4352,113900.0
2012-08-20 13:00:00,17.1,17.12,17.09,17.12,19000.0,14.4352,14.4521,14.4268,14.4521,19000.0
2012-08-20 13:30:00,17.12,17.12,17.08,17.1,88500.0,14.4521,14.4521,14.4183,14.4352,88500.0
2012-08-20 14:00:00,17.1,17.12,17.09,17.12,26400.0,14.4352,14.4521,14.4268,14.4521,26400.0
2012-08-20 14:30:00,17.12,17.14,17.12,17.12,54000.0,14.4521,14.469,14.4521,14.4521,54000.0
2012-08-20 15:00:00,17.12,17.15,17.12,17.12,79900.0,14.4521,14.4774,14.4521,14.4521,79900.0
2012-08-20 15:30:00,17.12,17.14,17.11,17.12,208900.0,14.4521,14.469,14.4437,14.4521,208900.0
2012-08-21 09:30:00,17.32,17.4,17.32,17.4,242300.0,14.6209,14.6885,14.6209,14.6885,242300.0
2012-08-21 10:00:00,17.4,17.42,17.39,17.42,73700.0,14.6885,14.7054,14.68,14.7054,73700.0
2012-08-21 10:30:00,17.41,17.44,17.4,17.4,159600.0,14.6969,14.7222,14.6885,14.6885,159600.0
2012-08-21 11:00:00,17.4,17.43,17.36,17.36,189000.0,14.6885,14.7138,14.6547,14.6547,189000.0
2012-08-21 11:30:00,17.36,17.36,17.34,17.34,183700.0,14.6547,14.6547,14.6378,14.6378,183700.0
2012-08-21 12:00:00,17.34,17.36,17.33,17.34,120400.0,14.6378,14.6547,14.6294,14.6378,120400.0
2012-08-21 12:30:00,17.34,17.36,17.33,17.36,93700.0,14.6378,14.6547,14.6294,14.6547,93700.0
2012-08-21 13:00:00,17.35,17.37,17.34,17.35,83400.0,14.6463,14.6631,14.6378,14.6463,83400.0
2012-08-21 13:30:00,17.36,17.36,17.3,17.34,99400.0,14.6547,14.6547,14.6041,14.6378,99400.0
2012-08-21 14:00:00,17.33,17.34,17.32,17.32,36100.0,14.6294,14.6378,14.6209,14.6209,36100.0
2012-08-21 14:30:00,17.32,17.32,17.3,17.3,45200.0,14.6209,14.6209,14.6041,14.6041,45200.0
2012-08-21 15:00:00,17.3,17.31,17.26,17.27,130300.0,14.6041,14.6125,14.5703,14.5787,130300.0
2012-08-21 15:30:00,17.27,17.34,17.27,17.34,339000.0,14.5787,14.6378,14.5787,14.6378,339000.0
2012-08-22 09:30:00,17.21,17.28,17.21,17.24,273600.0,14.5281,14.5872,14.5281,14.5534,273600.0
2012-08-22 10:00:00,17.23,17.27,17.21,17.26,396100.0,14.545,14.5787,14.5281,14.5703,396100.0
2012-08-22 10:30:00,17.26,17.27,17.21,17.22,119500.0,14.5703,14.5787,14.5281,14.5365,119500.0
2012-08-22 11:00:00,17.23,17.25,17.21,17.22,132200.0,14.545,14.5618,14.5281,14.5365,132200.0
2012-08-22 11:30:00,17.22,17.23,17.21,17.22,93500.0,14.5365,14.545,14.5281,14.5365,93500.0
2012-08-22 12:00:00,17.23,17.24,17.22,17.23,28900.0,14.545,14.5534,14.5365,14.545,28900.0
2012-08-22 12:30:00,17.23,17.23,17.18,17.2,85000.0,14.545,14.545,14.5028,14.5196,85000.0
2012-08-22 13:00:00,17.21,17.23,17.19,17.22,49000.0,14.5281,14.545,14.5112,14.5365,49000.0
2012-08-22 13:30:00,17.23,17.24,17.21,17.23,40800.0,14.545,14.5534,14.5281,14.545,40800.0
2012-08-22 14:00:00,17.24,17.29,17.23,17.27,186200.0,14.5534,14.5956,14.545,14.5787,186200.0
2012-08-22 14:30:00,17.27,17.35,17.27,17.34,240700.0,14.5787,14.6463,14.5787,14.6378,240700.0
2012-08-22 15:00:00,17.35,17.37,17.31,17.33,131200.0,14.6463,14.6631,14.6125,14.6294,131200.0
2012-08-22 15:30:00,17.32,17.35,17.31,17.34,141900.0,14.6209,14.6463,14.6125,14.6378,141900.0
2012-08-23 09:30:00,17.26,17.29,17.19,17.19,346600.0,14.5703,14.5956,14.5112,14.5112,346600.0
2012-08-23 10:00:00,17.2,17.21,17.17,17.19,131800.0,14.5196,14.5281,14.4943,14.5112,131800.0
2012-08-23 10:30:00,17.2,17.22,17.19,17.2,46700.0,14.5196,14.5365,14.5112,14.5196,46700.0
2012-08-23 11:00:00,17.21,17.23,17.19,17.23,38800.0,14.5281,14.545,14.5112,14.545,38800.0
2012-08-23 11:30:00,17.22,17.22,17.19,17.21,34700.0,14.5365,14.5365,14.5112,14.5281,34700.0
2012-08-23 12:00:00,17.22,17.22,17.19,17.2,63300.0,14.5365,14.5365,14.5112,14.5196,63300.0
2012-08-23 12:30:00,17.2,17.21,17.19,17.19,35500.0,14.5196,14.5281,14.5112,14.5112,35500.0
2012-08-23 13:00:00,17.2,17.2,17.12,17.14,131000.0,14.5196,14.5196,14.4521,14.469,131000.0
2012-08-23 13:30:00,17.14,17.16,17.13,17.15,348400.0,14.469,14.4859,14.4605,14.4774,348400.0
2012-08-23 14:00:00,17.15,17.16,17.11,17.11,101700.0,14.4774,14.4859,14.4437,14.4437,101700.0
2012-08-23 14:30:00,17.11,17.17,17.11,17.16,118900.0,14.4437,14.4943,14.4437,14.4859,118900.0
2012-08-23 15:00:00,17.17,17.19,17.16,17.17,219400.0,14.4943,14.5112,14.4859,14.4943,219400.0
2012-08-23 15:30:00,17.17,17.19,17.14,17.16,669100.0,14.4943,14.5112,14.469,14.4859,669100.0
2012-08-24 09:30:00,17.08,17.13,17.06,17.08,90700.0,14.4183,14.4605,14.4015,14.4183,90700.0
2012-08-24 10:00:00,17.08,17.1,17.05,17.05,228900.0,14.4183,14.4352,14.393,14.393,228900.0
2012-08-24 10:30:00,17.06,17.16,17.05,17.14,403300.0,14.4015,14.4859,14.393,14.469,403300.0
2012-08-24 11:00:00,17.14,17.22,17.13,17.17,466200.0,14.469,14.5365,14.4605,14.4943,466200.0
2012-08-24 11:30:00,17.17,17.19,17.15,17.17,227000.0,14.4943,14.5112,14.4774,14.4943,227000.0
2012-08-24 12:00:00,17.17,17.18,17.16,17.16,42300.0,14.4943,14.5028,14.4859,14.4859,42300.0
2012-08-24 12:30:00,17.16,17.18,17.16,17.17,26100.0,14.4859,14.5028,14.4859,14.4943,26100.0
2012-08-24 13:00:00,17.17,17.18,17.17,17.17,26300.0,14.4943,14.5028,14.4943,14.4943,26300.0
2012-08-24 13:30:00,17.17,17.18,17.17,17.17,31900.0,14.4943,14.5028,14.4943,14.4943,31900.0
2012-08-24 14:00:00,17.17,17.17,17.14,17.14,68900.0,14.4943,14.4943,14.469,14.469,68900.0
2012-08-24 14:30:00,17.14,17.14,17.12,17.12,42600.0,14.469,14.469,14.4521,14.4521,42600.0
2012-08-24 15:00:00,17.12,17.14,17.11,17.13,81400.0,14.4521,14.469,14.4437,14.4605,81400.0
2012-08-24 15:30:00,17.13,17.19,17.13,17.14,254600.0,14.4605,14.5112,14.4605,14.469,254600.0
2012-08-27 09:30:00,16.94,16.95,16.87,16.89,423700.0,14.3002,14.3086,14.2411,14.2579,423700.0
2012-08-27 10:00:00,16.89,16.91,16.88,16.9,210500.0,14.2579,14.2748,14.2495,14.2664,210500.0
2012-08-27 10:30:00,16.89,16.91,16.88,16.91,85300.0,14.2579,14.2748,14.2495,14.2748,85300.0
2012-08-27 11:00:00,16.9,16.96,16.9,16.96,293400.0,14.2664,14.317,14.2664,14.317,293400.0
2012-08-27 11:30:00,16.96,16.97,16.92,16.93,245300.0,14.317,14.3255,14.2833,14.2917,245300.0
2012-08-27 12:00:00,16.93,16.95,16.93,16.93,24000.0,14.2917,14.3086,14.2917,14.2917,24000.0
2012-08-27 12:30:00,16.94,16.94,16.93,16.94,6500.0,14.3002,14.3002,14.2917,14.3002,6500.0
2012-08-27 13:00:00,16.94,16.94,16.93,16.94,7600.0,14.3002,14.3002,14.2917,14.3002,7600.0
2012-08-27 13:30:00,16.94,16.94,16.91,16.91,54200.0,14.3002,14.3002,14.2748,14.2748,54200.0
2012-08-27 14:00:00,16.92,16.92,16.89,16.91,40800.0,14.2833,14.2833,14.2579,14.2748,40800.0
2012-08-27 14:30:00,16.91,16.92,16.9,16.91,39100.0,14.2748,14.2833,14.2664,14.2748,39100.0
2012-08-27 15:00:00,16.91,16.92,16.87,16.89,46000.0,14.2748,14.2833,14.2411,14.2579,46000.0
2012-08-27 15:30:00,16.89,16.9,16.87,16.9,199700.0,14.2579,14.2664,14.2411,14.2664,199700.0
2012-08-28 09:30:00,16.77,16.8,16.73,16.73,180900.0,14.1566,14.182,14.1229,14.1229,180900.0
2012-08-28 10:00:00,16.73,16.81,16.72,16.8,185600.0,14.1229,14.1904,14.1144,14.182,185600.0
2012-08-28 10:30:00,16.8,16.81,16.75,16.76,142900.0,14.182,14.1904,14.1398,14.1482,142900.0
2012-08-28 11:00:00,16.76,16.76,16.73,16.75,137900.0,14.1482,14.1482,14.1229,14.1398,137900.0
2012-08-28 11:30:00,16.76,16.78,16.75,16.77,70700.0,14.1482,14.1651,14.1398,14.1566,70700.0
2012-08-28 12:00:00,16.77,16.79,16.76,16.76,89100.0,14.1566,14.1735,14.1482,14.1482,89100.0
2012-08-28 12:30:00,16.76,16.77,16.75,16.76,148000.0,14.1482,14.1566,14.1398,14.1482,148000.0
2012-08-28 13:00:00,16.76,16.76,16.74,16.75,92700.0,14.1482,14.1482,14.1313,14.1398,92700.0
2012-08-28 13:30:00,16.75,16.76,16.72,16.75,123800.0,14.1398,14.1482,14.1144,14.1398,123800.0
2012-08-28 14:00:00,16.74,16.76,16.73,16.76,70900.0,14.1313,14.1482,14.1229,14.1482,70900.0
2012-08-28 14:30:00,16.76,16.76,16.74,16.75,198900.0,14.1482,14.1482,14.1313,14.1398,198900.0
2012-08-28 15:00:00,16.75,16.76,16.71,16.74,381100.0,14.1398,14.1482,14.106,14.1313,381100.0
2012-08-28 15:30:00,16.73,16.75,16.71,16.72,854100.0,14.1229,14.1398,14.106,14.1144,854100.0
2012-08-29 09:30:00,16.63,16.63,16.55,16.56,302200.0,14.0385,14.0385,13.9709,13.9794,302200.0
2012-08-29 10:00:00,16.55,16.6,16.54,16.55,271000.0,13.9709,14.0131,13.9625,13.9709,271000.0
2012-08-29 10:30:00,16.55,16.56,16.52,16.53,152100.0,13.9709,13.9794,13.9456,13.954,152100.0
2012-08-29 11:00:00,16.53,16.55,16.53,16.55,54500.0,13.954,13.9709,13.954,13.9709,54500.0
2012-08-29 11:30:00,16.55,16.57,16.55,16.57,85500.0,13.9709,13.9878,13.9709,13.9878,85500.0
2012-08-29 12:00:00,16.56,16.57,16.55,16.55,31400.0,13.9794,13.9878,13.9709,13.9709,31400.0
2012-08-29 12:30:00,16.55,16.56,16.55,16.56,15900.0,13.9709,13.9794,13.9709,13.9794,15900.0
2012-08-29 13:00:00,16.55,16.58,16.55,16.57,74300.0,13.9709,13.9963,13.9709,13.9878,74300.0
2012-08-29 13:30:00,16.58,16.59,16.57,16.58,35200.0,13.9963,14.0047,13.9878,13.9963,35200.0
2012-08-29 14:00:00,16.58,16.59,16.56,16.57,22300.0,13.9963,14.0047,13.9794,13.9878,22300.0
2012-08-29 14:30:00,16.58,16.58,16.55,16.55,32700.0,13.9963,13.9963,13.9709,13.9709,32700.0
2012-08-29 15:00:00,16.55,16.55,16.53,16.55,75100.0,13.9709,13.9709,13.954,13.9709,75100.0
2012-08-29 15:30:00,16.54,16.56,16.53,16.54,177100.0,13.9625,13.9794,13.954,13.9625,177100.0
2012-08-30 09:30:00,16.58,16.6,16.57,16.58,168000.0,13.9963,14.0131,13.9878,13.9963,168000.0
2012-08-30 10:00:00,16.57,16.58,16.53,16.54,79800.0,13.9878,13.9963,13.954,13.9625,79800.0
2012-08-30 10:30:00,16.53,16.54,16.48,16.52,135500.0,13.954,13.9625,13.9118,13.9456,135500.0
2012-08-30 11:00:00,16.52,16.54,16.51,16.53,64300.0,13.9456,13.9625,13.9372,13.954,64300.0
2012-08-30 11:30:00,16.53,16.55,16.51,16.52,140900.0,13.954,13.9709,13.9372,13.9456,140900.0
2012-08-30 12:00:00,16.52,16.53,16.51,16.52,83200.0,13.9456,13.954,13.9372,13.9456,83200.0
2012-08-30 12:30:00,16.52,16.55,16.51,16.55,578300.0,13.9456,13.9709,13.9372,13.9709,578300.0
2012-08-30 13:00:00,16.55,16.55,16.53,16.54,86800.0,13.9709,13.9709,13.954,13.9625,86800.0
2012-08-30 13:30:00,16.54,16.56,16.53,16.56,40500.0,13.9625,13.9794,13.954,13.9794,40500.0
2012-08-30 14:00:00,16.56,16.56,16.54,16.54,57600.0,13.9794,13.9794,13.9625,13.9625,57600.0
2012-08-30 14:30:00,16.55,16.57,16.55,16.56,39700.0,13.9709,13.9878,13.9709,13.9794,39700.0
2012-08-30 15:00:00,16.57,16.57,16.55,16.57,81800.0,13.9878,13.9878,13.9709,13.9878,81800.0
2012-08-30 15:30:00,16.57,16.59,16.55,16.56,333100.0,13.9878,14.0047,13.9709,13.9794,333100.0
2012-08-31 09:30:00,16.6,16.62,16.53,16.54,303700.0,14.0131,14.03,13.954,13.9625,303700.0
2012-08-31 10:00:00,16.55,16.57,16.44,16.54,390700.0,13.9709,13.9878,13.8781,13.9625,390700.0
2012-08-31 10:30:00,16.53,16.58,16.52,16.58,91400.0,13.954,13.9963,13.9456,13.9963,91400.0
2012-08-31 11:00:00,16.57,16.62,16.57,16.59,160800.0,13.9878,14.03,13.9878,14.0047,160800.0
2012-08-31 11:30:00,16.59,16.61,16.58,16.59,189100.0,14.0047,14.0216,13.9963,14.0047,189100.0
2012-08-31 12:00:00,16.59,16.6,16.55,16.57,672200.0,14.0047,14.0131,13.9709,13.9878,672200.0
2012-08-31 12:30:00,16.56,16.59,16.55,16.57,86100.0,13.9794,14.0047,13.9709,13.9878,86100.0
2012-08-31 13:00:00,16.58,16.58,16.54,16.55,28200.0,13.9963,13.9963,13.9625,13.9709,28200.0
2012-08-31 13:30:00,16.55,16.59,16.54,16.59,47700.0,13.9709,14.0047,13.9625,14.0047,47700.0
2012-08-31 14:00:00,16.58,16.61,16.57,16.6,130300.0,13.9963,14.0216,13.9878,14.0131,130300.0
2012-08-31 14:30:00,16.6,16.6,16.58,16.59,33900.0,14.0131,14.0131,13.9963,14.0047,33900.0
2012-08-31 15:00:00,16.59,16.59,16.56,16.59,83800.0,14.0047,14.0047,13.9794,14.0047,83800.0
2012-08-31 15:30:00,16.58,16.6,16.56,16.57,208800.0,13.9963,14.0131,13.9794,13.9878,208800.0
2012-09-04 09:30:00,16.58,16.61,16.54,16.55,168200.0,13.9963,14.0216,13.9625,13.9709,168200.0
2012-09-04 10:00:00,16.56,16.59,16.5,16.51,231500.0,13.9794,14.0047,13.9287,13.9372,231500.0
2012-09-04 10:30:00,16.5,16.54,16.48,16.53,395100.0,13.9287,13.9625,13.9118,13.954,395100.0
2012-09-04 11:00:00,16.53,16.54,16.52,16.53,60100.0,13.954,13.9625,13.9456,13.954,60100.0
2012-09-04 11:30:00,16.53,16.53,16.5,16.5,143500.0,13.954,13.954,13.9287,13.9287,143500.0
2012-09-04 12:00:00,16.51,16.51,16.48,16.48,46000.0,13.9372,13.9372,13.9118,13.9118,46000.0
2012-09-04 12:30:00,16.48,16.5,16.48,16.49,125700.0,13.9118,13.9287,13.9118,13.9203,125700.0
2012-09-04 13:00:00,16.48,16.5,16.48,16.49,24700.0,13.9118,13.9287,13.9118,13.9203,24700.0
2012-09-04 13:30:00,16.49,16.49,16.48,16.48,39100.0,13.9203,13.9203,13.9118,13.9118,39100.0
2012-09-04 14:00:00,16.48,16.55,16.48,16.54,83700.0,13.9118,13.9709,13.9118,13.9625,83700.0
2012-09-04 14:30:00,16.55,16.59,16.55,16.56,79200.0,13.9709,14.0047,13.9709,13.9794,79200.0
2012-09-04 15:00:00,16.56,16.62,16.55,16.61,197600.0,13.9794,14.03,13.9709,14.0216,197600.0
2012-09-04 15:30:00,16.6,16.6,16.55,16.57,156500.0,14.0131,14.0131,13.9709,13.9878,156500.0
2012-09-05 09:30:00,16.37,16.39,16.32,16.34,397300.0,13.819,13.8359,13.7768,13.7937,397300.0
2012-09-05 10:00:00,16.35,16.39,16.34,16.38,319500.0,13.8021,13.8359,13.7937,13.8274,319500.0
2012-09-05 10:30:00,16.38,16.4,16.34,16.35,134200.0,13.8274,13.8443,13.7937,13.8021,134200.0
2012-09-05 11:00:00,16.34,16.37,16.34,16.37,79300.0,13.7937,13.819,13.7937,13.819,79300.0
2012-09-05 11:30:00,16.37,16.4,16.36,16.36,117800.0,13.819,13.8443,13.8105,13.8105,117800.0
2012-09-05 12:00:00,16.36,16.38,16.36,16.37,77400.0,13.8105,13.8274,13.8105,13.819,77400.0
2012-09-05 12:30:00,16.37,16.38,16.35,16.37,43200.0,13.819,13.8274,13.8021,13.819,43200.0
2012-09-05 13:00:00,16.36,16.37,16.35,16.36,40700.0,13.8105,13.819,13.8021,13.8105,40700.0
2012-09-05 13:30:00,16.36,16.36,16.32,16.34,139400.0,13.8105,13.8105,13.7768,13.7937,139400.0
2012-09-05 14:00:00,16.33,16.34,16.33,16.33,36300.0,13.7852,13.7937,13.7852,13.7852,36300.0
2012-09-05 14:30:00,16.34,16.37,16.33,16.36,82900.0,13.7937,13.819,13.7852,13.8105,82900.0
2012-09-05 15:00:00,16.35,16.36,16.34,16.36,95900.0,13.8021,13.8105,13.7937,13.8105,95900.0
2012-09-05 15:30:00,16.36,16.39,16.35,16.39,590000.0,13.8105,13.8359,13.8021,13.8359,590000.0
2012-09-06 09:30:00,16.5,16.57,16.48,16.56,220600.0,13.9287,13.9878,13.9118,13.9794,220600.0
2012-09-06 10:00:00,16.56,16.64,16.56,16.64,221500.0,13.9794,14.0469,13.9794,14.0469,221500.0
2012-09-06 10:30:00,16.64,16.7,16.63,16.7,138100.0,14.0469,14.0976,14.0385,14.0976,138100.0
2012-09-06 11:00:00,16.7,16.71,16.65,16.69,277800.0,14.0976,14.106,14.0553,14.0891,277800.0
2012-09-06 11:30:00,16.69,16.72,16.69,16.7,199000.0,14.0891,14.1144,14.0891,14.0976,199000.0
2012-09-06 12:00:00,16.7,16.74,16.7,16.74,56000.0,14.0976,14.1313,14.0976,14.1313,56000.0
2012-09-06 12:30:00,16.74,16.75,16.72,16.74,96400.0,14.1313,14.1398,14.1144,14.1313,96400.0
2012-09-06 13:00:00,16.73,16.74,16.72,16.73,126600.0,14.1229,14.1313,14.1144,14.1229,126600.0
2012-09-06 13:30:00,16.73,16.75,16.73,16.73,126900.0,14.1229,14.1398,14.1229,14.1229,126900.0
2012-09-06 14:00:00,16.73,16.74,16.72,16.73,105700.0,14.1229,14.1313,14.1144,14.1229,105700.0
2012-09-06 14:30:00,16.73,16.75,16.72,16.74,98200.0,14.1229,14.1398,14.1144,14.1313,98200.0
2012-09-06 15:00:00,16.74,16.76,16.74,16.75,146100.0,14.1313,14.1482,14.1313,14.1398,146100.0
2012-09-06 15:30:00,16.75,16.78,16.73,16.75,412800.0,14.1398,14.1651,14.1229,14.1398,412800.0
2012-09-07 09:30:00,16.9,17.03,16.9,16.98,561400.0,14.2664,14.3761,14.2664,14.3339,561400.0
2012-09-07 10:00:00,16.98,17.06,16.97,17.05,382700.0,14.3339,14.4015,14.3255,14.393,382700.0
2012-09-07 10:30:00,17.06,17.1,17.05,17.09,942800.0,14.4015,14.4352,14.393,14.4268,942800.0
2012-09-07 11:00:00,17.08,17.1,17.06,17.08,184200.0,14.4183,14.4352,14.4015,14.4183,184200.0
2012-09-07 11:30:00,17.08,17.08,17.05,17.06,94300.0,14.4183,14.4183,14.393,14.4015,94300.0
2012-09-07 12:00:00,17.06,17.09,17.05,17.07,152000.0,14.4015,14.4268,14.393,14.4099,152000.0
2012-09-07 12:30:00,17.07,17.09,17.07,17.08,57300.0,14.4099,14.4268,14.4099,14.4183,57300.0
2012-09-07 13:00:00,17.09,17.1,17.08,17.09,171700.0,14.4268,14.4352,14.4183,14.4268,171700.0
2012-09-07 13:30:00,17.09,17.1,17.07,17.09,134100.0,14.4268,14.4352,14.4099,14.4268,134100.0
2012-09-07 14:00:00,17.08,17.1,17.08,17.09,142700.0,14.4183,14.4352,14.4183,14.4268,142700.0
2012-09-07 14:30:00,17.09,17.12,17.09,17.1,85800.0,14.4268,14.4521,14.4268,14.4352,85800.0
2012-09-07 15:00:00,17.1,17.1,17.07,17.07,50900.0,14.4352,14.4352,14.4099,14.4099,50900.0
2012-09-07 15:30:00,17.07,17.11,17.07,17.1,460600.0,14.4099,14.4437,14.4099,14.4352,460600.0
2012-09-10 09:30:00,17.01,17.05,17.01,17.03,221300.0,14.3592,14.393,14.3592,14.3761,221300.0
2012-09-10 10:00:00,17.03,17.05,17.02,17.05,392400.0,14.3761,14.393,14.3677,14.393,392400.0
2012-09-10 10:30:00,17.05,17.05,17.03,17.05,179700.0,14.393,14.393,14.3761,14.393,179700.0
2012-09-10 11:00:00,17.05,17.07,17.05,17.07,25400.0,14.393,14.4099,14.393,14.4099,25400.0
2012-09-10 11:30:00,17.07,17.07,17.03,17.03,103500.0,14.4099,14.4099,14.3761,14.3761,103500.0
2012-09-10 12:00:00,17.03,17.04,17.02,17.02,25300.0,14.3761,14.3846,14.3677,14.3677,25300.0
2012-09-10 12:30:00,17.02,17.03,17.0,17.01,109800.0,14.3677,14.3761,14.3508,14.3592,109800.0
2012-09-10 13:00:00,17.02,17.02,17.01,17.01,54800.0,14.3677,14.3677,14.3592,14.3592,54800.0
2012-09-10 13:30:00,17.02,17.02,17.0,17.0,47200.0,14.3677,14.3677,14.3508,14.3508,47200.0
2012-09-10 14:00:00,17.0,17.01,16.98,16.98,293000.0,14.3508,14.3592,14.3339,14.3339,293000.0
2012-09-10 14:30:00,16.98,16.99,16.97,16.97,57000.0,14.3339,14.3424,14.3255,14.3255,57000.0
2012-09-10 15:00:00,16.97,16.99,16.96,16.96,96000.0,14.3255,14.3424,14.317,14.317,96000.0
2012-09-10 15:30:00,16.96,16.97,16.92,16.94,282000.0,14.317,14.3255,14.2833,14.3002,282000.0
2012-09-11 09:30:00,17.08,17.16,17.08,17.15,192900.0,14.4183,14.4859,14.4183,14.4774,192900.0
2012-09-11 10:00:00,17.14,17.15,17.13,17.14,41000.0,14.469,14.4774,14.4605,14.469,41000.0
2012-09-11 10:30:00,17.14,17.16,17.14,17.16,376300.0,14.469,14.4859,14.469,14.4859,376300.0
2012-09-11 11:00:00,17.16,17.19,17.15,17.19,161900.0,14.4859,14.5112,14.4774,14.5112,161900.0
2012-09-11 11:30:00,17.19,17.19,17.18,17.19,31500.0,14.5112,14.5112,14.5028,14.5112,31500.0
2012-09-11 12:00:00,17.18,17.19,17.16,17.17,30000.0,14.5028,14.5112,14.4859,14.4943,30000.0
2012-09-11 12:30:00,17.17,17.19,17.17,17.18,33600.0,14.4943,14.5112,14.4943,14.5028,33600.0
2012-09-11 13:00:00,17.18,17.19,17.17,17.18,25100.0,14.5028,14.5112,14.4943,14.5028,25100.0
2012-09-11 13:30:00,17.18,17.19,17.17,17.18,25500.0,14.5028,14.5112,14.4943,14.5028,25500.0
2012-09-11 14:00:00,17.17,17.18,17.16,17.18,42300.0,14.4943,14.5028,14.4859,14.5028,42300.0
2012-09-11 14:30:00,17.17,17.18,17.14,17.14,52800.0,14.4943,14.5028,14.469,14.469,52800.0
2012-09-11 15:00:00,17.15,17.15,17.12,17.14,42800.0,14.4774,14.4774,14.4521,14.469,42800.0
2012-09-11 15:30:00,17.14,17.17,17.14,17.15,240500.0,14.469,14.4943,14.469,14.4774,240500.0
2012-09-12 09:30:00,17.24,17.26,17.21,17.23,245600.0,14.5534,14.5703,14.5281,14.545,245600.0
2012-09-12 10:00:00,17.24,17.26,17.22,17.24,142900.0,14.5534,14.5703,14.5365,14.5534,142900.0
2012-09-12 10:30:00,17.23,17.24,17.2,17.24,226100.0,14.545,14.5534,14.5196,14.5534,226100.0
2012-09-12 11:00:00,17.24,17.26,17.22,17.24,135100.0,14.5534,14.5703,14.5365,14.5534,135100.0
2012-09-12 11:30:00,17.25,17.32,17.24,17.29,1175900.0,14.5618,14.6209,14.5534,14.5956,1175900.0
2012-09-12 12:00:00,17.3,17.3,17.27,17.3,68200.0,14.6041,14.6041,14.5787,14.6041,68200.0
2012-09-12 12:30:00,17.29,17.3,17.27,17.28,15700.0,14.5956,14.6041,14.5787,14.5872,15700.0
2012-09-12 13:00:00,17.27,17.29,17.27,17.28,71400.0,14.5787,14.5956,14.5787,14.5872,71400.0
2012-09-12 13:30:00,17.27,17.28,17.26,17.26,86200.0,14.5787,14.5872,14.5703,14.5703,86200.0
2012-09-12 14:00:00,17.27,17.27,17.25,17.26,74600.0,14.5787,14.5787,14.5618,14.5703,74600.0
2012-09-12 14:30:00,17.26,17.28,17.25,17.25,82300.0,14.5703,14.5872,14.5618,14.5618,82300.0
2012-09-12 15:00:00,17.25,17.25,17.22,17.25,57900.0,14.5618,14.5618,14.5365,14.5618,57900.0
2012-09-12 15:30:00,17.25,17.26,17.22,17.25,331600.0,14.5618,14.5703,14.5365,14.5618,331600.0
2012-09-13 09:30:00,17.15,17.19,17.12,17.16,213900.0,14.4774,14.5112,14.4521,14.4859,213900.0
2012-09-13 10:00:00,17.17,17.2,17.15,17.15,118200.0,14.4943,14.5196,14.4774,14.4774,118200.0
2012-09-13 10:30:00,17.15,17.22,17.15,17.2,146800.0,14.4774,14.5365,14.4774,14.5196,146800.0
2012-09-13 11:00:00,17.22,17.27,17.21,17.27,403700.0,14.5365,14.5787,14.5281,14.5787,403700.0
2012-09-13 11:30:00,17.26,17.29,17.26,17.27,384700.0,14.5703,14.5956,14.5703,14.5787,384700.0
2012-09-13 12:00:00,17.27,17.28,17.26,17.27,614100.0,14.5787,14.5872,14.5703,14.5787,614100.0
2012-09-13 12:30:00,17.28,17.44,17.27,17.43,523600.0,14.5872,14.7222,14.5787,14.7138,523600.0
2012-09-13 13:00:00,17.44,17.58,17.44,17.57,551200.0,14.7222,14.8404,14.7222,14.832,551200.0
2012-09-13 13:30:00,17.55,17.63,17.55,17.56,307300.0,14.8151,14.8826,14.8151,14.8235,307300.0
2012-09-13 14:00:00,17.56,17.67,17.54,17.64,334800.0,14.8235,14.9164,14.8067,14.8911,334800.0
2012-09-13 14:30:00,17.63,17.64,17.57,17.58,462600.0,14.8826,14.8911,14.832,14.8404,462600.0
2012-09-13 15:00:00,17.58,17.64,17.58,17.62,886900.0,14.8404,14.8911,14.8404,14.8742,886900.0
2012-09-13 15:30:00,17.62,17.66,17.58,17.6,459500.0,14.8742,14.908,14.8404,14.8573,459500.0
2012-09-14 09:30:00,18.11,18.24,18.11,18.23,636700.0,15.2878,15.3976,15.2878,15.3891,636700.0
2012-09-14 10:00:00,18.23,18.31,18.22,18.24,709300.0,15.3891,15.4567,15.3807,15.3976,709300.0
2012-09-14 10:30:00,18.24,18.25,18.16,18.2,615300.0,15.3976,15.406,15.33,15.3638,615300.0
2012-09-14 11:00:00,18.2,18.26,18.19,18.25,713100.0,15.3638,15.4145,15.3554,15.406,713100.0
2012-09-14 11:30:00,18.25,18.25,18.18,18.2,498000.0,15.406,15.406,15.3469,15.3638,498000.0
2012-09-14 12:00:00,18.19,18.27,18.19,18.27,145000.0,15.3554,15.4229,15.3554,15.4229,145000.0
2012-09-14 12:30:00,18.25,18.29,18.24,18.27,290900.0,15.406,15.4398,15.3976,15.4229,290900.0
2012-09-14 13:00:00,18.27,18.27,18.18,18.18,99200.0,15.4229,15.4229,15.3469,15.3469,99200.0
2012-09-14 13:30:00,18.18,18.21,18.16,18.2,354800.0,15.3469,15.3722,15.33,15.3638,354800.0
2012-09-14 14:00:00,18.21,18.23,18.19,18.22,243100.0,15.3722,15.3891,15.3554,15.3807,243100.0
2012-09-14 14:30:00,18.22,18.26,18.18,18.19,734200.0,15.3807,15.4145,15.3469,15.3554,734200.0
2012-09-14 15:00:00,18.19,18.2,18.17,18.18,302900.0,15.3554,15.3638,15.3385,15.3469,302900.0
2012-09-14 15:30:00,18.19,18.2,18.15,18.18,517700.0,15.3554,15.3638,15.3216,15.3469,517700.0
2012-09-17 09:30:00,18.28,18.32,18.27,18.3,971900.0,15.4313,15.4651,15.4229,15.4482,971900.0
2012-09-17 10:00:00,18.31,18.36,18.26,18.36,273700.0,15.4567,15.4989,15.4145,15.4989,273700.0
2012-09-17 10:30:00,18.35,18.36,18.32,18.34,374300.0,15.4904,15.4989,15.4651,15.482,374300.0
2012-09-17 11:00:00,18.34,18.36,18.33,18.34,283900.0,15.482,15.4989,15.4735,15.482,283900.0
2012-09-17 11:30:00,18.33,18.34,18.3,18.3,149500.0,15.4735,15.482,15.4482,15.4482,149500.0
2012-09-17 12:00:00,18.31,18.32,18.3,18.31,101200.0,15.4567,15.4651,15.4482,15.4567,101200.0
2012-09-17 12:30:00,18.3,18.31,18.29,18.29,55800.0,15.4482,15.4567,15.4398,15.4398,55800.0
2012-09-17 13:00:00,18.29,18.3,18.27,18.27,59100.0,15.4398,15.4482,15.4229,15.4229,59100.0
2012-09-17 13:30:00,18.27,18.27,18.24,18.24,54100.0,15.4229,15.4229,15.3976,15.3976,54100.0
2012-09-17 14:00:00,18.24,18.26,18.21,18.23,191200.0,15.3976,15.4145,15.3722,15.3891,191200.0
2012-09-17 14:30:00,18.23,18.25,18.2,18.22,94000.0,15.3891,15.406,15.3638,15.3807,94000.0
2012-09-17 15:00:00,18.22,18.24,18.18,18.21,130800.0,15.3807,15.3976,15.3469,15.3722,130800.0
2012-09-17 15:30:00,18.21,18.27,18.19,18.23,423100.0,15.3722,15.4229,15.3554,15.3891,423100.0
2012-09-18 09:30:00,18.3,18.4,18.27,18.38,356000.0,15.4482,15.5326,15.4229,15.5158,356000.0
2012-09-18 10:00:00,18.38,18.41,18.36,18.38,140900.0,15.5158,15.5411,15.4989,15.5158,140900.0
2012-09-18 10:30:00,18.38,18.42,18.37,18.39,187200.0,15.5158,15.5495,15.5073,15.5242,187200.0
2012-09-18 11:00:00,18.4,18.41,18.36,18.37,317500.0,15.5326,15.5411,15.4989,15.5073,317500.0
2012-09-18 11:30:00,18.38,18.38,18.23,18.23,467500.0,15.5158,15.5158,15.3891,15.3891,467500.0
2012-09-18 12:00:00,18.23,18.24,18.16,18.17,500000.0,15.3891,15.3976,15.33,15.3385,500000.0
2012-09-18 12:30:00,18.17,18.18,18.13,18.15,198000.0,15.3385,15.3469,15.3047,15.3216,198000.0
2012-09-18 13:00:00,18.15,18.16,18.13,18.14,124100.0,15.3216,15.33,15.3047,15.3132,124100.0
2012-09-18 13:30:00,18.15,18.15,18.1,18.11,170100.0,15.3216,15.3216,15.2794,15.2878,170100.0
2012-09-18 14:00:00,18.11,18.11,18.08,18.09,154500.0,15.2878,15.2878,15.2625,15.2709,154500.0
2012-09-18 14:30:00,18.09,18.15,18.08,18.14,255900.0,15.2709,15.3216,15.2625,15.3132,255900.0
2012-09-18 15:00:00,18.14,18.15,18.1,18.1,189900.0,15.3132,15.3216,15.2794,15.2794,189900.0
2012-09-18 15:30:00,18.1,18.2,18.1,18.2,356000.0,15.2794,15.3638,15.2794,15.3638,356000.0
2012-09-19 09:30:00,18.14,18.17,18.09,18.13,276500.0,15.3132,15.3385,15.2709,15.3047,276500.0
2012-09-19 10:00:00,18.13,18.2,18.13,18.16,161100.0,15.3047,15.3638,15.3047,15.33,161100.0
2012-09-19 10:30:00,18.15,18.16,18.11,18.13,145900.0,15.3216,15.33,15.2878,15.3047,145900.0
2012-09-19 11:00:00,18.13,18.18,18.12,18.18,119400.0,15.3047,15.3469,15.2963,15.3469,119400.0
2012-09-19 11:30:00,18.18,18.22,18.18,18.22,198700.0,15.3469,15.3807,15.3469,15.3807,198700.0
2012-09-19 12:00:00,18.22,18.23,18.19,18.23,31500.0,15.3807,15.3891,15.3554,15.3891,31500.0
2012-09-19 12:30:00,18.22,18.23,18.18,18.2,90700.0,15.3807,15.3891,15.3469,15.3638,90700.0
2012-09-19 13:00:00,18.2,18.2,18.15,18.17,94100.0,15.3638,15.3638,15.3216,15.3385,94100.0
2012-09-19 13:30:00,18.17,18.18,18.14,18.16,97600.0,15.3385,15.3469,15.3132,15.33,97600.0
2012-09-19 14:00:00,18.17,18.21,18.17,18.21,27100.0,15.3385,15.3722,15.3385,15.3722,27100.0
2012-09-19 14:30:00,18.21,18.23,18.2,18.22,88500.0,15.3722,15.3891,15.3638,15.3807,88500.0
2012-09-19 15:00:00,18.22,18.24,18.21,18.22,40800.0,15.3807,15.3976,15.3722,15.3807,40800.0
2012-09-19 15:30:00,18.22,18.23,18.19,18.2,330700.0,15.3807,15.3891,15.3554,15.3638,330700.0
2012-09-20 09:30:00,18.09,18.11,17.97,17.98,566800.0,15.2709,15.2878,15.1696,15.1781,566800.0
2012-09-20 10:00:00,17.99,18.07,17.98,18.06,214900.0,15.1865,15.2541,15.1781,15.2456,214900.0
2012-09-20 10:30:00,18.06,18.11,18.05,18.1,252800.0,15.2456,15.2878,15.2372,15.2794,252800.0
2012-09-20 11:00:00,18.1,18.12,18.05,18.05,199900.0,15.2794,15.2963,15.2372,15.2372,199900.0
2012-09-20 11:30:00,18.05,18.15,18.05,18.13,340500.0,15.2372,15.3216,15.2372,15.3047,340500.0
2012-09-20 12:00:00,18.13,18.15,18.12,18.12,132100.0,15.3047,15.3216,15.2963,15.2963,132100.0
2012-09-20 12:30:00,18.12,18.14,18.11,18.12,64800.0,15.2963,15.3132,15.2878,15.2963,64800.0
2012-09-20 13:00:00,18.12,18.14,18.11,18.13,95900.0,15.2963,15.3132,15.2878,15.3047,95900.0
2012-09-20 13:30:00,18.13,18.16,18.13,18.14,71700.0,15.3047,15.33,15.3047,15.3132,71700.0
2012-09-20 14:00:00,18.13,18.16,18.12,18.16,81700.0,15.3047,15.33,15.2963,15.33,81700.0
2012-09-20 14:30:00,18.16,18.17,18.15,18.17,59000.0,15.33,15.3385,15.3216,15.3385,59000.0
2012-09-20 15:00:00,18.16,18.22,18.16,18.2,146400.0,15.33,15.3807,15.33,15.3638,146400.0
2012-09-20 15:30:00,18.2,18.22,18.16,18.2,351200.0,15.3638,15.3807,15.33,15.3638,351200.0
2012-09-21 09:30:00,18.85,18.92,18.83,18.86,775600.0,15.9125,15.9716,15.8956,15.9209,775600.0
2012-09-21 10:00:00,18.87,18.87,18.84,18.85,427300.0,15.9294,15.9294,15.9041,15.9125,427300.0
2012-09-21 10:30:00,18.85,18.87,18.84,18.85,520300.0,15.9125,15.9294,15.9041,15.9125,520300.0
2012-09-21 11:00:00,18.85,18.86,18.83,18.84,585200.0,15.9125,15.9209,15.8956,15.9041,585200.0
2012-09-21 11:30:00,18.84,18.85,18.81,18.83,380500.0,15.9041,15.9125,15.8787,15.8956,380500.0
2012-09-21 12:00:00,18.83,18.87,18.82,18.86,675800.0,15.8956,15.9294,15.8872,15.9209,675800.0
2012-09-21 12:30:00,18.85,18.86,18.83,18.83,332200.0,15.9125,15.9209,15.8956,15.8956,332200.0
2012-09-21 13:00:00,18.84,18.85,18.83,18.85,298400.0,15.9041,15.9125,15.8956,15.9125,298400.0
2012-09-21 13:30:00,18.84,18.87,18.83,18.87,99500.0,15.9041,15.9294,15.8956,15.9294,99500.0
2012-09-21 14:00:00,18.86,18.87,18.85,18.86,49800.0,15.9209,15.9294,15.9125,15.9209,49800.0
2012-09-21 14:30:00,18.85,18.86,18.84,18.85,87000.0,15.9125,15.9209,15.9041,15.9125,87000.0
2012-09-21 15:00:00,18.84,18.86,18.84,18.85,207200.0,15.9041,15.9209,15.9041,15.9125,207200.0
2012-09-21 15:30:00,18.85,18.86,18.83,18.83,950500.0,15.9125,15.9209,15.8956,15.8956,950500.0
2012-09-24 09:30:00,18.67,18.77,18.62,18.74,301100.0,15.8303,15.9151,15.7879,15.8897,301100.0
2012-09-24 10:00:00,18.74,18.77,18.7,18.72,256600.0,15.8897,15.9151,15.8558,15.8727,256600.0
2012-09-24 10:30:00,18.72,18.78,18.72,18.77,115200.0,15.8727,15.9236,15.8727,15.9151,115200.0
2012-09-24 11:00:00,18.76,18.77,18.74,18.74,97100.0,15.9066,15.9151,15.8897,15.8897,97100.0
2012-09-24 11:30:00,18.74,18.76,18.72,18.74,232300.0,15.8897,15.9066,15.8727,15.8897,232300.0
2012-09-24 12:00:00,18.74,18.75,18.73,18.74,23800.0,15.8897,15.8982,15.8812,15.8897,23800.0
2012-09-24 12:30:00,18.74,18.75,18.71,18.72,87300.0,15.8897,15.8982,15.8642,15.8727,87300.0
2012-09-24 13:00:00,18.73,18.75,18.72,18.72,41800.0,15.8812,15.8982,15.8727,15.8727,41800.0
2012-09-24 13:30:00,18.73,18.73,18.71,18.72,42300.0,15.8812,15.8812,15.8642,15.8727,42300.0
2012-09-24 14:00:00,18.72,18.74,18.7,18.74,68900.0,15.8727,15.8897,15.8558,15.8897,68900.0
2012-09-24 14:30:00,18.74,18.78,18.73,18.77,90400.0,15.8897,15.9236,15.8812,15.9151,90400.0
2012-09-24 15:00:00,18.77,18.77,18.74,18.76,86200.0,15.9151,15.9151,15.8897,15.9066,86200.0
2012-09-24 15:30:00,18.77,18.79,18.74,18.74,160100.0,15.9151,15.9321,15.8897,15.8897,160100.0
2012-09-25 09:30:00,18.74,18.79,18.71,18.73,216400.0,15.8897,15.9321,15.8642,15.8812,216400.0
2012-09-25 10:00:00,18.73,18.77,18.73,18.75,411900.0,15.8812,15.9151,15.8812,15.8982,411900.0
2012-09-25 10:30:00,18.75,18.77,18.74,18.75,56600.0,15.8982,15.9151,15.8897,15.8982,56600.0
2012-09-25 11:00:00,18.75,18.79,18.73,18.74,102900.0,15.8982,15.9321,15.8812,15.8897,102900.0
2012-09-25 11:30:00,18.75,18.77,18.74,18.76,35000.0,15.8982,15.9151,15.8897,15.9066,35000.0
2012-09-25 12:00:00,18.76,18.76,18.68,18.68,119700.0,15.9066,15.9066,15.8388,15.8388,119700.0
2012-09-25 12:30:00,18.68,18.69,18.63,18.64,360400.0,15.8388,15.8473,15.7964,15.8049,360400.0
2012-09-25 13:00:00,18.64,18.67,18.64,18.65,41700.0,15.8049,15.8303,15.8049,15.8134,41700.0
2012-09-25 13:30:00,18.65,18.69,18.65,18.67,106600.0,15.8134,15.8473,15.8134,15.8303,106600.0
2012-09-25 14:00:00,18.67,18.68,18.64,18.64,61900.0,15.8303,15.8388,15.8049,15.8049,61900.0
2012-09-25 14:30:00,18.64,18.66,18.6,18.6,33200.0,15.8049,15.8218,15.771,15.771,33200.0
2012-09-25 15:00:00,18.6,18.62,18.52,18.57,430100.0,15.771,15.7879,15.7031,15.7455,430100.0
2012-09-25 15:30:00,18.57,18.57,18.51,18.54,627700.0,15.7455,15.7455,15.6947,15.7201,627700.0
2012-09-26 09:30:00,18.54,18.54,18.46,18.49,311800.0,15.7201,15.7201,15.6523,15.6777,311800.0
2012-09-26 10:00:00,18.5,18.5,18.43,18.43,270900.0,15.6862,15.6862,15.6268,15.6268,270900.0
2012-09-26 10:30:00,18.43,18.44,18.38,18.4,225200.0,15.6268,15.6353,15.5844,15.6014,225200.0
2012-09-26 11:00:00,18.41,18.47,18.4,18.47,140000.0,15.6099,15.6607,15.6014,15.6607,140000.0
2012-09-26 11:30:00,18.46,18.52,18.46,18.51,231100.0,15.6523,15.7031,15.6523,15.6947,231100.0
2012-09-26 12:00:00,18.51,18.56,18.51,18.52,144200.0,15.6947,15.7371,15.6947,15.7031,144200.0
2012-09-26 12:30:00,18.52,18.55,18.5,18.53,40900.0,15.7031,15.7286,15.6862,15.7116,40900.0
2012-09-26 13:00:00,18.53,18.57,18.52,18.56,151200.0,15.7116,15.7455,15.7031,15.7371,151200.0
2012-09-26 13:30:00,18.56,18.56,18.52,18.53,105400.0,15.7371,15.7371,15.7031,15.7116,105400.0
2012-09-26 14:00:00,18.54,18.57,18.54,18.55,58800.0,15.7201,15.7455,15.7201,15.7286,58800.0
2012-09-26 14:30:00,18.54,18.56,18.52,18.53,48900.0,15.7201,15.7371,15.7031,15.7116,48900.0
2012-09-26 15:00:00,18.53,18.54,18.5,18.53,50400.0,15.7116,15.7201,15.6862,15.7116,50400.0
2012-09-26 15:30:00,18.53,18.54,18.5,18.51,491100.0,15.7116,15.7201,15.6862,15.6947,491100.0
2012-09-27 09:30:00,18.7,18.77,18.69,18.7,434900.0,15.8558,15.9151,15.8473,15.8558,434900.0
2012-09-27 10:00:00,18.7,18.72,18.65,18.7,204600.0,15.8558,15.8727,15.8134,15.8558,204600.0
2012-09-27 10:30:00,18.69,18.71,18.68,18.69,212500.0,15.8473,15.8642,15.8388,15.8473,212500.0
2012-09-27 11:00:00,18.7,18.73,18.68,18.7,549300.0,15.8558,15.8812,15.8388,15.8558,549300.0
2012-09-27 11:30:00,18.7,18.78,18.68,18.78,366700.0,15.8558,15.9236,15.8388,15.9236,366700.0
2012-09-27 12:00:00,18.78,18.86,18.78,18.85,182600.0,15.9236,15.9914,15.9236,15.983,182600.0
2012-09-27 12:30:00,18.85,18.85,18.82,18.82,191700.0,15.983,15.983,15.9575,15.9575,191700.0
2012-09-27 13:00:00,18.82,18.86,18.81,18.86,86300.0,15.9575,15.9914,15.949,15.9914,86300.0
2012-09-27 13:30:00,18.86,18.91,18.86,18.86,152400.0,15.9914,16.0338,15.9914,15.9914,152400.0
2012-09-27 14:00:00,18.86,18.91,18.86,18.91,141800.0,15.9914,16.0338,15.9914,16.0338,141800.0
2012-09-27 14:30:00,18.91,18.92,18.86,18.86,181400.0,16.0338,16.0423,15.9914,15.9914,181400.0
2012-09-27 15:00:00,18.86,18.88,18.86,18.87,99300.0,15.9914,16.0084,15.9914,15.9999,99300.0
2012-09-27 15:30:00,18.88,18.89,18.85,18.85,388700.0,16.0084,16.0169,15.983,15.983,388700.0
2012-09-28 09:30:00,18.95,18.99,18.88,18.9,475200.0,16.0677,16.1017,16.0084,16.0253,475200.0
2012-09-28 10:00:00,18.9,18.96,18.88,18.89,398600.0,16.0253,16.0762,16.0084,16.0169,398600.0
2012-09-28 10:30:00,18.89,18.97,18.89,18.95,435400.0,16.0169,16.0847,16.0169,16.0677,435400.0
2012-09-28 11:00:00,18.95,18.96,18.89,18.89,198000.0,16.0677,16.0762,16.0169,16.0169,198000.0
2012-09-28 11:30:00,18.89,18.94,18.89,18.94,144700.0,16.0169,16.0593,16.0169,16.0593,144700.0
2012-09-28 12:00:00,18.95,18.97,18.93,18.93,210900.0,16.0677,16.0847,16.0508,16.0508,210900.0
2012-09-28 12:30:00,18.94,18.96,18.94,18.95,26800.0,16.0593,16.0762,16.0593,16.0677,26800.0
2012-09-28 13:00:00,18.96,18.97,18.93,18.96,53100.0,16.0762,16.0847,16.0508,16.0762,53100.0
2012-09-28 13:30:00,18.96,19.01,18.95,19.01,108500.0,16.0762,16.1186,16.0677,16.1186,108500.0
2012-09-28 14:00:00,19.0,19.01,18.95,18.95,69900.0,16.1101,16.1186,16.0677,16.0677,69900.0
2012-09-28 14:30:00,18.95,18.96,18.93,18.95,34400.0,16.0677,16.0762,16.0508,16.0677,34400.0
2012-09-28 15:00:00,18.94,18.96,18.92,18.93,129300.0,16.0593,16.0762,16.0423,16.0508,129300.0
2012-09-28 15:30:00,18.92,18.99,18.9,18.93,260800.0,16.0423,16.1017,16.0253,16.0508,260800.0
2012-10-01 09:30:00,19.29,19.34,19.22,19.3,349300.0,16.356,16.3984,16.2967,16.3645,349300.0
2012-10-01 10:00:00,19.3,19.43,19.3,19.4,408000.0,16.3645,16.4747,16.3645,16.4493,408000.0
2012-10-01 10:30:00,19.4,19.4,19.35,19.36,187600.0,16.4493,16.4493,16.4069,16.4154,187600.0
2012-10-01 11:00:00,19.36,19.4,19.35,19.37,231800.0,16.4154,16.4493,16.4069,16.4239,231800.0
2012-10-01 11:30:00,19.38,19.41,19.35,19.35,230500.0,16.4323,16.4578,16.4069,16.4069,230500.0
2012-10-01 12:00:00,19.36,19.38,19.34,19.36,108200.0,16.4154,16.4323,16.3984,16.4154,108200.0
2012-10-01 12:30:00,19.37,19.39,19.32,19.36,94500.0,16.4239,16.4408,16.3815,16.4154,94500.0
2012-10-01 13:00:00,19.35,19.36,19.31,19.36,113900.0,16.4069,16.4154,16.373,16.4154,113900.0
2012-10-01 13:30:00,19.35,19.38,19.32,19.35,110800.0,16.4069,16.4323,16.3815,16.4069,110800.0
2012-10-01 14:00:00,19.35,19.37,19.33,19.35,138500.0,16.4069,16.4239,16.3899,16.4069,138500.0
2012-10-01 14:30:00,19.35,19.39,19.34,19.39,215800.0,16.4069,16.4408,16.3984,16.4408,215800.0
2012-10-01 15:00:00,19.38,19.39,19.29,19.31,296400.0,16.4323,16.4408,16.356,16.373,296400.0
2012-10-01 15:30:00,19.32,19.36,19.28,19.31,595100.0,16.3815,16.4154,16.3475,16.373,595100.0
2012-10-02 09:30:00,19.36,19.4,19.3,19.33,1131500.0,16.4154,16.4493,16.3645,16.3899,1131500.0
2012-10-02 10:00:00,19.34,19.36,19.3,19.35,243400.0,16.3984,16.4154,16.3645,16.4069,243400.0
2012-10-02 10:30:00,19.36,19.39,19.29,19.3,255200.0,16.4154,16.4408,16.356,16.3645,255200.0
2012-10-02 11:00:00,19.29,19.32,19.27,19.28,421000.0,16.356,16.3815,16.3391,16.3475,421000.0
2012-10-02 11:30:00,19.27,19.33,19.25,19.28,193000.0,16.3391,16.3899,16.3221,16.3475,193000.0
2012-10-02 12:00:00,19.28,19.35,19.28,19.32,106200.0,16.3475,16.4069,16.3475,16.3815,106200.0
2012-10-02 12:30:00,19.32,19.34,19.31,19.33,28900.0,16.3815,16.3984,16.373,16.3899,28900.0
2012-10-02 13:00:00,19.33,19.33,19.31,19.31,36800.0,16.3899,16.3899,16.373,16.373,36800.0
2012-10-02 13:30:00,19.31,19.35,19.29,19.31,49900.0,16.373,16.4069,16.356,16.373,49900.0
2012-10-02 14:00:00,19.3,19.31,19.27,19.28,93100.0,16.3645,16.373,16.3391,16.3475,93100.0
2012-10-02 14:30:00,19.28,19.31,19.27,19.29,82300.0,16.3475,16.373,16.3391,16.356,82300.0
2012-10-02 15:00:00,19.29,19.33,19.27,19.32,105800.0,16.356,16.3899,16.3391,16.3815,105800.0
2012-10-02 15:30:00,19.33,19.37,19.31,19.37,285900.0,16.3899,16.4239,16.373,16.4239,285900.0
2012-10-03 09:30:00,19.44,19.45,19.31,19.33,339500.0,16.4832,16.4917,16.373,16.3899,339500.0
2012-10-03 10:00:00,19.33,19.42,19.32,19.38,639900.0,16.3899,16.4663,16.3815,16.4323,639900.0
2012-10-03 10:30:00,19.39,19.4,19.35,19.38,296900.0,16.4408,16.4493,16.4069,16.4323,296900.0
2012-10-03 11:00:00,19.38,19.44,19.37,19.43,199700.0,16.4323,16.4832,16.4239,16.4747,199700.0
2012-10-03 11:30:00,19.43,19.48,19.41,19.44,323200.0,16.4747,16.5171,16.4578,16.4832,323200.0
2012-10-03 12:00:00,19.44,19.46,19.44,19.45,78100.0,16.4832,16.5002,16.4832,16.4917,78100.0
2012-10-03 12:30:00,19.46,19.48,19.46,19.48,100200.0,16.5002,16.5171,16.5002,16.5171,100200.0
2012-10-03 13:00:00,19.47,19.48,19.47,19.47,46500.0,16.5086,16.5171,16.5086,16.5086,46500.0
2012-10-03 13:30:00,19.48,19.48,19.41,19.43,165000.0,16.5171,16.5171,16.4578,16.4747,165000.0
2012-10-03 14:00:00,19.44,19.44,19.39,19.39,195800.0,16.4832,16.4832,16.4408,16.4408,195800.0
2012-10-03 14:30:00,19.4,19.43,19.39,19.4,88400.0,16.4493,16.4747,16.4408,16.4493,88400.0
2012-10-03 15:00:00,19.41,19.43,19.35,19.39,722300.0,16.4578,16.4747,16.4069,16.4408,722300.0
2012-10-03 15:30:00,19.39,19.4,19.35,19.35,471800.0,16.4408,16.4493,16.4069,16.4069,471800.0
2012-10-04 09:30:00,19.75,19.81,19.74,19.75,615600.0,16.7461,16.7969,16.7376,16.7461,615600.0
2012-10-04 10:00:00,19.76,19.82,19.74,19.8,233100.0,16.7545,16.8054,16.7376,16.7885,233100.0
2012-10-04 10:30:00,19.79,19.8,19.76,19.8,240700.0,16.78,16.7885,16.7545,16.7885,240700.0
2012-10-04 11:00:00,19.8,19.81,19.71,19.71,666800.0,16.7885,16.7969,16.7121,16.7121,666800.0
2012-10-04 11:30:00,19.72,19.75,19.7,19.74,1408600.0,16.7206,16.7461,16.7037,16.7376,1408600.0
2012-10-04 12:00:00,19.73,19.78,19.73,19.77,51000.0,16.7291,16.7715,16.7291,16.763,51000.0
2012-10-04 12:30:00,19.78,19.79,19.76,19.77,66300.0,16.7715,16.78,16.7545,16.763,66300.0
2012-10-04 13:00:00,19.78,19.82,19.77,19.82,49800.0,16.7715,16.8054,16.763,16.8054,49800.0
2012-10-04 13:30:00,19.81,19.87,19.81,19.86,181300.0,16.7969,16.8478,16.7969,16.8393,181300.0
2012-10-04 14:00:00,19.85,19.88,19.83,19.87,244700.0,16.8309,16.8563,16.8139,16.8478,244700.0
2012-10-04 14:30:00,19.88,19.9,19.86,19.87,212600.0,16.8563,16.8732,16.8393,16.8478,212600.0
2012-10-04 15:00:00,19.87,19.89,19.86,19.87,156000.0,16.8478,16.8648,16.8393,16.8478,156000.0
2012-10-04 15:30:00,19.87,19.88,19.83,19.85,577500.0,16.8478,16.8563,16.8139,16.8309,577500.0
2012-10-05 09:30:00,19.75,19.78,19.71,19.76,593300.0,16.7461,16.7715,16.7121,16.7545,593300.0
2012-10-05 10:00:00,19.76,19.82,19.73,19.79,480900.0,16.7545,16.8054,16.7291,16.78,480900.0
2012-10-05 10:30:00,19.8,19.8,19.73,19.74,382200.0,16.7885,16.7885,16.7291,16.7376,382200.0
2012-10-05 11:00:00,19.74,19.75,19.68,19.71,332000.0,16.7376,16.7461,16.6867,16.7121,332000.0
2012-10-05 11:30:00,19.7,19.74,19.67,19.71,910500.0,16.7037,16.7376,16.6782,16.7121,910500.0
2012-10-05 12:00:00,19.71,19.72,19.65,19.72,661100.0,16.7121,16.7206,16.6613,16.7206,661100.0
2012-10-05 12:30:00,19.72,19.72,19.7,19.71,67300.0,16.7206,16.7206,16.7037,16.7121,67300.0
2012-10-05 13:00:00,19.72,19.73,19.68,19.7,583900.0,16.7206,16.7291,16.6867,16.7037,583900.0
2012-10-05 13:30:00,19.7,19.7,19.61,19.66,344300.0,16.7037,16.7037,16.6274,16.6698,344300.0
2012-10-05 14:00:00,19.66,19.67,19.63,19.66,101600.0,16.6698,16.6782,16.6443,16.6698,101600.0
2012-10-05 14:30:00,19.66,19.67,19.61,19.61,51000.0,16.6698,16.6782,16.6274,16.6274,51000.0
2012-10-05 15:00:00,19.62,19.63,19.59,19.63,171200.0,16.6358,16.6443,16.6104,16.6443,171200.0
2012-10-05 15:30:00,19.63,19.63,19.58,19.62,610800.0,16.6443,16.6443,16.6019,16.6358,610800.0
2012-10-08 09:30:00,19.18,19.2,19.05,19.13,659500.0,16.2628,16.2797,16.1525,16.2204,659500.0
2012-10-08 10:00:00,19.12,19.2,19.12,19.15,761100.0,16.2119,16.2797,16.2119,16.2373,761100.0
2012-10-08 10:30:00,19.15,19.22,19.14,19.19,415900.0,16.2373,16.2967,16.2288,16.2712,415900.0
2012-10-08 11:00:00,19.19,19.2,19.17,19.17,119200.0,16.2712,16.2797,16.2543,16.2543,119200.0
2012-10-08 11:30:00,19.17,19.17,19.14,19.15,189600.0,16.2543,16.2543,16.2288,16.2373,189600.0
2012-10-08 12:00:00,19.15,19.2,19.15,19.2,172700.0,16.2373,16.2797,16.2373,16.2797,172700.0
2012-10-08 12:30:00,19.19,19.23,19.19,19.23,127500.0,16.2712,16.3052,16.2712,16.3052,127500.0
2012-10-08 13:00:00,19.23,19.24,19.19,19.19,299700.0,16.3052,16.3136,16.2712,16.2712,299700.0
2012-10-08 13:30:00,19.2,19.2,19.16,19.16,227800.0,16.2797,16.2797,16.2458,16.2458,227800.0
2012-10-08 14:00:00,19.16,19.17,19.16,19.16,24700.0,16.2458,16.2543,16.2458,16.2458,24700.0
2012-10-08 14:30:00,19.16,19.18,19.16,19.17,81400.0,16.2458,16.2628,16.2458,16.2543,81400.0
2012-10-08 15:00:00,19.16,19.2,19.16,19.16,688200.0,16.2458,16.2797,16.2458,16.2458,688200.0
2012-10-08 15:30:00,19.16,19.17,19.12,19.12,1039100.0,16.2458,16.2543,16.2119,16.2119,1039100.0
2012-10-09 09:30:00,19.14,19.15,19.06,19.07,354500.0,16.2288,16.2373,16.161,16.1695,354500.0
2012-10-09 10:00:00,19.08,19.12,19.08,19.09,276200.0,16.178,16.2119,16.178,16.1864,276200.0
2012-10-09 10:30:00,19.08,19.1,19.01,19.03,804400.0,16.178,16.1949,16.1186,16.1356,804400.0
2012-10-09 11:00:00,19.03,19.04,18.95,18.96,947200.0,16.1356,16.1441,16.0677,16.0762,947200.0
2012-10-09 11:30:00,18.96,18.99,18.92,18.95,421400.0,16.0762,16.1017,16.0423,16.0677,421400.0
2012-10-09 12:00:00,18.95,18.99,18.95,18.99,124300.0,16.0677,16.1017,16.0677,16.1017,124300.0
2012-10-09 12:30:00,18.99,19.0,18.96,18.98,111000.0,16.1017,16.1101,16.0762,16.0932,111000.0
2012-10-09 13:00:00,18.98,19.0,18.98,19.0,142800.0,16.0932,16.1101,16.0932,16.1101,142800.0
2012-10-09 13:30:00,19.0,19.07,18.99,19.03,985400.0,16.1101,16.1695,16.1017,16.1356,985400.0
2012-10-09 14:00:00,19.02,19.05,19.01,19.04,619900.0,16.1271,16.1525,16.1186,16.1441,619900.0
2012-10-09 14:30:00,19.04,19.04,18.98,19.0,810400.0,16.1441,16.1441,16.0932,16.1101,810400.0
2012-10-09 15:00:00,19.0,19.01,18.94,18.94,1236800.0,16.1101,16.1186,16.0593,16.0593,1236800.0
2012-10-09 15:30:00,18.94,18.98,18.92,18.98,773000.0,16.0593,16.0932,16.0423,16.0932,773000.0
2012-10-10 09:30:00,18.78,18.79,18.71,18.72,417100.0,15.9236,15.9321,15.8642,15.8727,417100.0
2012-10-10 10:00:00,18.72,18.77,18.72,18.77,239400.0,15.8727,15.9151,15.8727,15.9151,239400.0
2012-10-10 10:30:00,18.77,18.8,18.76,18.78,622300.0,15.9151,15.9406,15.9066,15.9236,622300.0
2012-10-10 11:00:00,18.78,18.79,18.76,18.78,483000.0,15.9236,15.9321,15.9066,15.9236,483000.0
2012-10-10 11:30:00,18.78,18.79,18.7,18.71,357700.0,15.9236,15.9321,15.8558,15.8642,357700.0
2012-10-10 12:00:00,18.71,18.73,18.69,18.69,110300.0,15.8642,15.8812,15.8473,15.8473,110300.0
2012-10-10 12:30:00,18.69,18.7,18.64,18.65,172000.0,15.8473,15.8558,15.8049,15.8134,172000.0
2012-10-10 13:00:00,18.65,18.67,18.64,18.67,58600.0,15.8134,15.8303,15.8049,15.8303,58600.0
2012-10-10 13:30:00,18.66,18.69,18.64,18.65,69500.0,15.8218,15.8473,15.8049,15.8134,69500.0
2012-10-10 14:00:00,18.65,18.69,18.64,18.66,48400.0,15.8134,15.8473,15.8049,15.8218,48400.0
2012-10-10 14:30:00,18.66,18.67,18.63,18.66,135400.0,15.8218,15.8303,15.7964,15.8218,135400.0
2012-10-10 15:00:00,18.67,18.7,18.65,18.67,106600.0,15.8303,15.8558,15.8134,15.8303,106600.0
2012-10-10 15:30:00,18.67,18.68,18.61,18.64,998900.0,15.8303,15.8388,15.7795,15.8049,998900.0
2012-10-11 09:30:00,19.14,19.16,19.08,19.09,350900.0,16.2288,16.2458,16.178,16.1864,350900.0
2012-10-11 10:00:00,19.1,19.12,19.05,19.05,834500.0,16.1949,16.2119,16.1525,16.1525,834500.0
2012-10-11 10:30:00,19.06,19.13,19.05,19.13,301300.0,16.161,16.2204,16.1525,16.2204,301300.0
2012-10-11 11:00:00,19.12,19.14,19.05,19.06,277500.0,16.2119,16.2288,16.1525,16.161,277500.0
2012-10-11 11:30:00,19.06,19.07,19.04,19.05,512000.0,16.161,16.1695,16.1441,16.1525,512000.0
2012-10-11 12:00:00,19.05,19.08,19.05,19.08,168200.0,16.1525,16.178,16.1525,16.178,168200.0
2012-10-11 12:30:00,19.08,19.09,19.07,19.08,120300.0,16.178,16.1864,16.1695,16.178,120300.0
2012-10-11 13:00:00,19.07,19.1,19.04,19.05,143200.0,16.1695,16.1949,16.1441,16.1525,143200.0
2012-10-11 13:30:00,19.05,19.05,19.01,19.05,143400.0,16.1525,16.1525,16.1186,16.1525,143400.0
2012-10-11 14:00:00,19.05,19.07,19.04,19.07,49800.0,16.1525,16.1695,16.1441,16.1695,49800.0
2012-10-11 14:30:00,19.07,19.07,19.03,19.04,137500.0,16.1695,16.1695,16.1356,16.1441,137500.0
2012-10-11 15:00:00,19.04,19.07,19.02,19.06,123000.0,16.1441,16.1695,16.1271,16.161,123000.0
2012-10-11 15:30:00,19.07,19.08,19.04,19.04,366700.0,16.1695,16.178,16.1441,16.1441,366700.0
2012-10-12 09:30:00,18.87,18.9,18.84,18.9,235100.0,15.9999,16.0253,15.9745,16.0253,235100.0
2012-10-12 10:00:00,18.9,18.95,18.86,18.87,367300.0,16.0253,16.0677,15.9914,15.9999,367300.0
2012-10-12 10:30:00,18.87,18.93,18.86,18.92,443200.0,15.9999,16.0508,15.9914,16.0423,443200.0
2012-10-12 11:00:00,18.91,18.92,18.86,18.86,176400.0,16.0338,16.0423,15.9914,15.9914,176400.0
2012-10-12 11:30:00,18.86,18.86,18.79,18.83,388700.0,15.9914,15.9914,15.9321,15.966,388700.0
2012-10-12 12:00:00,18.83,18.85,18.82,18.83,11800.0,15.966,15.983,15.9575,15.966,11800.0
2012-10-12 12:30:00,18.82,18.84,18.81,18.83,74100.0,15.9575,15.9745,15.949,15.966,74100.0
2012-10-12 13:00:00,18.83,18.83,18.81,18.81,30400.0,15.966,15.966,15.949,15.949,30400.0
2012-10-12 13:30:00,18.82,18.82,18.79,18.8,83900.0,15.9575,15.9575,15.9321,15.9406,83900.0
2012-10-12 14:00:00,18.81,18.84,18.81,18.83,26300.0,15.949,15.9745,15.949,15.966,26300.0
2012-10-12 14:30:00,18.84,18.84,18.8,18.81,403700.0,15.9745,15.9745,15.9406,15.949,403700.0
2012-10-12 15:00:00,18.8,18.82,18.79,18.81,169700.0,15.9406,15.9575,15.9321,15.949,169700.0
2012-10-12 15:30:00,18.81,18.83,18.78,18.83,337900.0,15.949,15.966,15.9236,15.966,337900.0
2012-10-15 09:30:00,18.85,18.86,18.77,18.8,339200.0,15.983,15.9914,15.9151,15.9406,339200.0
2012-10-15 10:00:00,18.79,18.79,18.74,18.74,274000.0,15.9321,15.9321,15.8897,15.8897,274000.0
2012-10-15 10:30:00,18.74,18.76,18.71,18.74,246700.0,15.8897,15.9066,15.8642,15.8897,246700.0
2012-10-15 11:00:00,18.74,18.77,18.74,18.77,66000.0,15.8897,15.9151,15.8897,15.9151,66000.0
2012-10-15 11:30:00,18.76,18.85,18.76,18.83,388100.0,15.9066,15.983,15.9066,15.966,388100.0
2012-10-15 12:00:00,18.83,18.9,18.83,18.9,648600.0,15.966,16.0253,15.966,16.0253,648600.0
2012-10-15 12:30:00,18.9,18.94,18.89,18.93,404300.0,16.0253,16.0593,16.0169,16.0508,404300.0
2012-10-15 13:00:00,18.93,18.95,18.92,18.93,241200.0,16.0508,16.0677,16.0423,16.0508,241200.0
2012-10-15 13:30:00,18.94,18.95,18.93,18.94,40100.0,16.0593,16.0677,16.0508,16.0593,40100.0
2012-10-15 14:00:00,18.94,18.94,18.92,18.92,45200.0,16.0593,16.0593,16.0423,16.0423,45200.0
2012-10-15 14:30:00,18.92,18.93,18.89,18.91,142000.0,16.0423,16.0508,16.0169,16.0338,142000.0
2012-10-15 15:00:00,18.9,18.94,18.89,18.92,59900.0,16.0253,16.0593,16.0169,16.0423,59900.0
2012-10-15 15:30:00,18.93,18.97,18.91,18.94,356600.0,16.0508,16.0847,16.0338,16.0593,356600.0
2012-10-16 09:30:00,18.81,18.87,18.79,18.86,446700.0,15.949,15.9999,15.9321,15.9914,446700.0
2012-10-16 10:00:00,18.86,18.89,18.84,18.85,416300.0,15.9914,16.0169,15.9745,15.983,416300.0
2012-10-16 10:30:00,18.85,18.87,18.81,18.85,128200.0,15.983,15.9999,15.949,15.983,128200.0
2012-10-16 11:00:00,18.85,18.86,18.83,18.86,71000.0,15.983,15.9914,15.966,15.9914,71000.0
2012-10-16 11:30:00,18.86,18.88,18.85,18.88,94800.0,15.9914,16.0084,15.983,16.0084,94800.0
2012-10-16 12:00:00,18.87,18.91,18.86,18.87,118700.0,15.9999,16.0338,15.9914,15.9999,118700.0
2012-10-16 12:30:00,18.87,18.9,18.87,18.87,52600.0,15.9999,16.0253,15.9999,15.9999,52600.0
2012-10-16 13:00:00,18.87,18.89,18.87,18.88,26200.0,15.9999,16.0169,15.9999,16.0084,26200.0
2012-10-16 13:30:00,18.87,18.89,18.87,18.88,59200.0,15.9999,16.0169,15.9999,16.0084,59200.0
2012-10-16 14:00:00,18.87,18.88,18.83,18.83,64200.0,15.9999,16.0084,15.966,15.966,64200.0
2012-10-16 14:30:00,18.84,18.85,18.83,18.84,31600.0,15.9745,15.983,15.966,15.9745,31600.0
2012-10-16 15:00:00,18.84,18.85,18.83,18.85,68200.0,15.9745,15.983,15.966,15.983,68200.0
2012-10-16 15:30:00,18.85,18.88,18.84,18.85,386800.0,15.983,16.0084,15.9745,15.983,386800.0
2012-10-17 09:30:00,18.78,18.82,18.71,18.81,345900.0,15.9236,15.9575,15.8642,15.949,345900.0
2012-10-17 10:00:00,18.81,18.84,18.8,18.82,443300.0,15.949,15.9745,15.9406,15.9575,443300.0
2012-10-17 10:30:00,18.82,18.83,18.78,18.81,507600.0,15.9575,15.966,15.9236,15.949,507600.0
2012-10-17 11:00:00,18.81,18.84,18.79,18.84,126100.0,15.949,15.9745,15.9321,15.9745,126100.0
2012-10-17 11:30:00,18.84,18.89,18.84,18.86,842500.0,15.9745,16.0169,15.9745,15.9914,842500.0
2012-10-17 12:00:00,18.87,18.91,18.86,18.89,341900.0,15.9999,16.0338,15.9914,16.0169,341900.0
2012-10-17 12:30:00,18.89,18.9,18.86,18.86,343400.0,16.0169,16.0253,15.9914,15.9914,343400.0
2012-10-17 13:00:00,18.85,18.87,18.85,18.85,12000.0,15.983,15.9999,15.983,15.983,12000.0
2012-10-17 13:30:00,18.85,18.86,18.81,18.84,118500.0,15.983,15.9914,15.949,15.9745,118500.0
2012-10-17 14:00:00,18.84,18.87,18.83,18.86,75900.0,15.9745,15.9999,15.966,15.9914,75900.0
2012-10-17 14:30:00,18.87,18.89,18.86,18.87,76200.0,15.9999,16.0169,15.9914,15.9999,76200.0
2012-10-17 15:00:00,18.87,18.89,18.86,18.88,34500.0,15.9999,16.0169,15.9914,16.0084,34500.0
2012-10-17 15:30:00,18.89,18.89,18.86,18.88,212600.0,16.0169,16.0169,15.9914,16.0084,212600.0
2012-10-18 09:30:00,18.74,18.78,18.71,18.78,629800.0,15.8897,15.9236,15.8642,15.9236,629800.0
2012-10-18 10:00:00,18.77,18.78,18.69,18.71,240900.0,15.9151,15.9236,15.8473,15.8642,240900.0
2012-10-18 10:30:00,18.7,18.76,18.7,18.74,193300.0,15.8558,15.9066,15.8558,15.8897,193300.0
2012-10-18 11:00:00,18.74,18.77,18.74,18.76,49800.0,15.8897,15.9151,15.8897,15.9066,49800.0
2012-10-18 11:30:00,18.76,18.77,18.74,18.76,401300.0,15.9066,15.9151,15.8897,15.9066,401300.0
2012-10-18 12:00:00,18.77,18.81,18.77,18.8,521500.0,15.9151,15.949,15.9151,15.9406,521500.0
2012-10-18 12:30:00,18.8,18.8,18.73,18.74,251200.0,15.9406,15.9406,15.8812,15.8897,251200.0
2012-10-18 13:00:00,18.73,18.76,18.72,18.74,173100.0,15.8812,15.9066,15.8727,15.8897,173100.0
2012-10-18 13:30:00,18.74,18.74,18.69,18.7,177800.0,15.8897,15.8897,15.8473,15.8558,177800.0
2012-10-18 14:00:00,18.71,18.74,18.7,18.71,104800.0,15.8642,15.8897,15.8558,15.8642,104800.0
2012-10-18 14:30:00,18.71,18.72,18.67,18.72,292900.0,15.8642,15.8727,15.8303,15.8727,292900.0
2012-10-18 15:00:00,18.71,18.73,18.7,18.73,578100.0,15.8642,15.8812,15.8558,15.8812,578100.0
2012-10-18 15:30:00,18.74,18.75,18.72,18.73,441100.0,15.8897,15.8982,15.8727,15.8812,441100.0
2012-10-19 09:30:00,18.54,18.54,18.49,18.53,408400.0,15.7201,15.7201,15.6777,15.7116,408400.0
2012-10-19 10:00:00,18.52,18.52,18.47,18.49,124500.0,15.7031,15.7031,15.6607,15.6777,124500.0
2012-10-19 10:30:00,18.48,18.49,18.45,18.46,172300.0,15.6692,15.6777,15.6438,15.6523,172300.0
2012-10-19 11:00:00,18.46,18.47,18.42,18.46,250200.0,15.6523,15.6607,15.6184,15.6523,250200.0
2012-10-19 11:30:00,18.45,18.47,18.39,18.41,171700.0,15.6438,15.6607,15.5929,15.6099,171700.0
2012-10-19 12:00:00,18.4,18.42,18.36,18.37,145100.0,15.6014,15.6184,15.5675,15.576,145100.0
2012-10-19 12:30:00,18.38,18.42,18.38,18.4,88400.0,15.5844,15.6184,15.5844,15.6014,88400.0
2012-10-19 13:00:00,18.4,18.43,18.39,18.41,57400.0,15.6014,15.6268,15.5929,15.6099,57400.0
2012-10-19 13:30:00,18.41,18.41,18.37,18.38,96400.0,15.6099,15.6099,15.576,15.5844,96400.0
2012-10-19 14:00:00,18.39,18.41,18.36,18.37,123900.0,15.5929,15.6099,15.5675,15.576,123900.0
2012-10-19 14:30:00,18.37,18.41,18.37,18.41,198000.0,15.576,15.6099,15.576,15.6099,198000.0
2012-10-19 15:00:00,18.41,18.44,18.38,18.41,277400.0,15.6099,15.6353,15.5844,15.6099,277400.0
2012-10-19 15:30:00,18.41,18.45,18.4,18.42,442200.0,15.6099,15.6438,15.6014,15.6184,442200.0
2012-10-22 09:30:00,18.57,18.64,18.56,18.64,480000.0,15.7455,15.8049,15.7371,15.8049,480000.0
2012-10-22 10:00:00,18.63,18.69,18.63,18.64,316400.0,15.7964,15.8473,15.7964,15.8049,316400.0
2012-10-22 10:30:00,18.64,18.64,18.6,18.63,290300.0,15.8049,15.8049,15.771,15.7964,290300.0
2012-10-22 11:00:00,18.63,18.64,18.59,18.6,105800.0,15.7964,15.8049,15.7625,15.771,105800.0
2012-10-22 11:30:00,18.6,18.64,18.6,18.63,124000.0,15.771,15.8049,15.771,15.7964,124000.0
2012-10-22 12:00:00,18.63,18.63,18.61,18.61,69900.0,15.7964,15.7964,15.7795,15.7795,69900.0
2012-10-22 12:30:00,18.61,18.64,18.61,18.63,228900.0,15.7795,15.8049,15.7795,15.7964,228900.0
2012-10-22 13:00:00,18.62,18.63,18.6,18.61,399300.0,15.7879,15.7964,15.771,15.7795,399300.0
2012-10-22 13:30:00,18.62,18.63,18.58,18.62,404600.0,15.7879,15.7964,15.754,15.7879,404600.0
2012-10-22 14:00:00,18.61,18.64,18.6,18.63,378000.0,15.7795,15.8049,15.771,15.7964,378000.0
2012-10-22 14:30:00,18.63,18.64,18.61,18.63,241100.0,15.7964,15.8049,15.7795,15.7964,241100.0
2012-10-22 15:00:00,18.62,18.67,18.61,18.67,341500.0,15.7879,15.8303,15.7795,15.8303,341500.0
2012-10-22 15:30:00,18.67,18.73,18.66,18.68,589800.0,15.8303,15.8812,15.8218,15.8388,589800.0
2012-10-23 09:30:00,18.39,18.44,18.34,18.35,396200.0,15.5929,15.6353,15.5505,15.559,396200.0
2012-10-23 10:00:00,18.36,18.39,18.3,18.31,431700.0,15.5675,15.5929,15.5166,15.5251,431700.0
2012-10-23 10:30:00,18.32,18.35,18.28,18.34,836900.0,15.5336,15.559,15.4996,15.5505,836900.0
2012-10-23 11:00:00,18.34,18.37,18.33,18.36,185600.0,15.5505,15.576,15.542,15.5675,185600.0
2012-10-23 11:30:00,18.35,18.36,18.31,18.33,107600.0,15.559,15.5675,15.5251,15.542,107600.0
2012-10-23 12:00:00,18.34,18.37,18.33,18.37,108700.0,15.5505,15.576,15.542,15.576,108700.0
2012-10-23 12:30:00,18.37,18.42,18.37,18.41,324400.0,15.576,15.6184,15.576,15.6099,324400.0
2012-10-23 13:00:00,18.42,18.45,18.41,18.42,328100.0,15.6184,15.6438,15.6099,15.6184,328100.0
2012-10-23 13:30:00,18.42,18.44,18.4,18.44,234100.0,15.6184,15.6353,15.6014,15.6353,234100.0
2012-10-23 14:00:00,18.44,18.45,18.38,18.4,192600.0,15.6353,15.6438,15.5844,15.6014,192600.0
2012-10-23 14:30:00,18.41,18.46,18.39,18.45,164900.0,15.6099,15.6523,15.5929,15.6438,164900.0
2012-10-23 15:00:00,18.44,18.46,18.43,18.43,183300.0,15.6353,15.6523,15.6268,15.6268,183300.0
2012-10-23 15:30:00,18.43,18.43,18.38,18.39,305300.0,15.6268,15.6268,15.5844,15.5929,305300.0
2012-10-24 09:30:00,18.44,18.48,18.39,18.4,265900.0,15.6353,15.6692,15.5929,15.6014,265900.0
2012-10-24 10:00:00,18.41,18.41,18.36,18.39,229600.0,15.6099,15.6099,15.5675,15.5929,229600.0
2012-10-24 10:30:00,18.37,18.42,18.37,18.41,157800.0,15.576,15.6184,15.576,15.6099,157800.0
2012-10-24 11:00:00,18.42,18.44,18.39,18.41,1031000.0,15.6184,15.6353,15.5929,15.6099,1031000.0
2012-10-24 11:30:00,18.42,18.44,18.4,18.42,365100.0,15.6184,15.6353,15.6014,15.6184,365100.0
2012-10-24 12:00:00,18.41,18.44,18.41,18.44,145800.0,15.6099,15.6353,15.6099,15.6353,145800.0
2012-10-24 12:30:00,18.44,18.49,18.44,18.48,170500.0,15.6353,15.6777,15.6353,15.6692,170500.0
2012-10-24 13:00:00,18.48,18.49,18.44,18.47,138900.0,15.6692,15.6777,15.6353,15.6607,138900.0
2012-10-24 13:30:00,18.46,18.48,18.45,18.47,82400.0,15.6523,15.6692,15.6438,15.6607,82400.0
2012-10-24 14:00:00,18.47,18.5,18.43,18.49,904600.0,15.6607,15.6862,15.6268,15.6777,904600.0
2012-10-24 14:30:00,18.49,18.49,18.45,18.46,154000.0,15.6777,15.6777,15.6438,15.6523,154000.0
2012-10-24 15:00:00,18.46,18.47,18.38,18.41,139900.0,15.6523,15.6607,15.5844,15.6099,139900.0
2012-10-24 15:30:00,18.41,18.42,18.37,18.4,260800.0,15.6099,15.6184,15.576,15.6014,260800.0
2012-10-25 09:30:00,18.58,18.66,18.58,18.64,210300.0,15.754,15.8218,15.754,15.8049,210300.0
2012-10-25 10:00:00,18.64,18.66,18.59,18.62,220300.0,15.8049,15.8218,15.7625,15.7879,220300.0
2012-10-25 10:30:00,18.62,18.63,18.55,18.57,245000.0,15.7879,15.7964,15.7286,15.7455,245000.0
2012-10-25 11:00:00,18.57,18.59,18.53,18.53,75600.0,15.7455,15.7625,15.7116,15.7116,75600.0
2012-10-25 11:30:00,18.53,18.54,18.49,18.51,324200.0,15.7116,15.7201,15.6777,15.6947,324200.0
2012-10-25 12:00:00,18.5,18.51,18.49,18.51,108800.0,15.6862,15.6947,15.6777,15.6947,108800.0
2012-10-25 12:30:00,18.51,18.55,18.49,18.55,100300.0,15.6947,15.7286,15.6777,15.7286,100300.0
2012-10-25 13:00:00,18.56,18.58,18.54,18.58,55500.0,15.7371,15.754,15.7201,15.754,55500.0
2012-10-25 13:30:00,18.57,18.57,18.54,18.57,47300.0,15.7455,15.7455,15.7201,15.7455,47300.0
2012-10-25 14:00:00,18.57,18.59,18.55,18.57,76500.0,15.7455,15.7625,15.7286,15.7455,76500.0
2012-10-25 14:30:00,18.57,18.59,18.56,18.56,186200.0,15.7455,15.7625,15.7371,15.7371,186200.0
2012-10-25 15:00:00,18.57,18.58,18.53,18.53,153200.0,15.7455,15.754,15.7116,15.7116,153200.0
2012-10-25 15:30:00,18.53,18.58,18.51,18.58,327600.0,15.7116,15.754,15.6947,15.754,327600.0
2012-10-26 09:30:00,18.41,18.48,18.4,18.41,669200.0,15.6099,15.6692,15.6014,15.6099,669200.0
2012-10-26 10:00:00,18.41,18.46,18.4,18.4,799600.0,15.6099,15.6523,15.6014,15.6014,799600.0
2012-10-26 10:30:00,18.4,18.45,18.38,18.41,673200.0,15.6014,15.6438,15.5844,15.6099,673200.0
2012-10-26 11:00:00,18.4,18.43,18.38,18.4,294600.0,15.6014,15.6268,15.5844,15.6014,294600.0
2012-10-26 11:30:00,18.4,18.41,18.38,18.38,103800.0,15.6014,15.6099,15.5844,15.5844,103800.0
2012-10-26 12:00:00,18.37,18.39,18.35,18.38,123900.0,15.576,15.5929,15.559,15.5844,123900.0
2012-10-26 12:30:00,18.38,18.38,18.35,18.38,204800.0,15.5844,15.5844,15.559,15.5844,204800.0
2012-10-26 13:00:00,18.37,18.38,18.35,18.38,174500.0,15.576,15.5844,15.559,15.5844,174500.0
2012-10-26 13:30:00,18.37,18.42,18.37,18.39,58800.0,15.576,15.6184,15.576,15.5929,58800.0
2012-10-26 14:00:00,18.38,18.41,18.38,18.41,42200.0,15.5844,15.6099,15.5844,15.6099,42200.0
2012-10-26 14:30:00,18.4,18.43,18.39,18.41,31700.0,15.6014,15.6268,15.5929,15.6099,31700.0
2012-10-26 15:00:00,18.41,18.46,18.41,18.43,234300.0,15.6099,15.6523,15.6099,15.6268,234300.0
2012-10-26 15:30:00,18.44,18.45,18.36,18.36,266700.0,15.6353,15.6438,15.5675,15.5675,266700.0
2012-10-31 09:30:00,18.14,18.2,18.11,18.12,522300.0,15.3809,15.4318,15.3555,15.364,522300.0
2012-10-31 10:00:00,18.12,18.15,18.1,18.12,216800.0,15.364,15.3894,15.347,15.364,216800.0
2012-10-31 10:30:00,18.12,18.14,18.09,18.13,169100.0,15.364,15.3809,15.3385,15.3725,169100.0
2012-10-31 11:00:00,18.12,18.15,18.08,18.14,256600.0,15.364,15.3894,15.3301,15.3809,256600.0
2012-10-31 11:30:00,18.14,18.17,18.14,18.15,115000.0,15.3809,15.4064,15.3809,15.3894,115000.0
2012-10-31 12:00:00,18.16,18.16,18.12,18.12,93200.0,15.3979,15.3979,15.364,15.364,93200.0
2012-10-31 12:30:00,18.12,18.13,18.08,18.12,449100.0,15.364,15.3725,15.3301,15.364,449100.0
2012-10-31 13:00:00,18.13,18.14,18.1,18.13,125800.0,15.3725,15.3809,15.347,15.3725,125800.0
2012-10-31 13:30:00,18.12,18.13,18.11,18.13,134800.0,15.364,15.3725,15.3555,15.3725,134800.0
2012-10-31 14:00:00,18.13,18.15,18.12,18.12,75200.0,15.3725,15.3894,15.364,15.364,75200.0
2012-10-31 14:30:00,18.11,18.16,18.11,18.14,319900.0,15.3555,15.3979,15.3555,15.3809,319900.0
2012-10-31 15:00:00,18.14,18.18,18.12,18.15,140300.0,15.3809,15.4149,15.364,15.3894,140300.0
2012-10-31 15:30:00,18.16,18.17,18.11,18.11,276600.0,15.3979,15.4064,15.3555,15.3555,276600.0
2012-11-01 09:30:00,18.41,18.53,18.41,18.49,531300.0,15.6099,15.7116,15.6099,15.6777,531300.0
2012-11-01 10:00:00,18.49,18.57,18.48,18.52,695600.0,15.6777,15.7455,15.6692,15.7031,695600.0
2012-11-01 10:30:00,18.52,18.58,18.52,18.54,396500.0,15.7031,15.754,15.7031,15.7201,396500.0
2012-11-01 11:00:00,18.54,18.56,18.52,18.56,190500.0,15.7201,15.7371,15.7031,15.7371,190500.0
2012-11-01 11:30:00,18.56,18.58,18.55,18.57,337500.0,15.7371,15.754,15.7286,15.7455,337500.0
2012-11-01 12:00:00,18.56,18.58,18.56,18.57,213500.0,15.7371,15.754,15.7371,15.7455,213500.0
2012-11-01 12:30:00,18.57,18.57,18.53,18.55,275700.0,15.7455,15.7455,15.7116,15.7286,275700.0
2012-11-01 13:00:00,18.56,18.57,18.54,18.56,261600.0,15.7371,15.7455,15.7201,15.7371,261600.0
2012-11-01 13:30:00,18.56,18.57,18.55,18.57,233700.0,15.7371,15.7455,15.7286,15.7455,233700.0
2012-11-01 14:00:00,18.57,18.58,18.54,18.55,291200.0,15.7455,15.754,15.7201,15.7286,291200.0
2012-11-01 14:30:00,18.55,18.56,18.52,18.54,265500.0,15.7286,15.7371,15.7031,15.7201,265500.0
2012-11-01 15:00:00,18.54,18.55,18.52,18.54,238100.0,15.7201,15.7286,15.7031,15.7201,238100.0
2012-11-01 15:30:00,18.54,18.54,18.5,18.51,879300.0,15.7201,15.7201,15.6862,15.6947,879300.0
2012-11-02 09:30:00,18.68,18.68,18.57,18.61,491100.0,15.8388,15.8388,15.7455,15.7795,491100.0
2012-11-02 10:00:00,18.61,18.62,18.56,18.59,452400.0,15.7795,15.7879,15.7371,15.7625,452400.0
2012-11-02 10:30:00,18.58,18.61,18.54,18.58,252200.0,15.754,15.7795,15.7201,15.754,252200.0
2012-11-02 11:00:00,18.57,18.6,18.56,18.58,226200.0,15.7455,15.771,15.7371,15.754,226200.0
2012-11-02 11:30:00,18.58,18.6,18.56,18.6,161200.0,15.754,15.771,15.7371,15.771,161200.0
2012-11-02 12:00:00,18.59,18.6,18.57,18.59,317100.0,15.7625,15.771,15.7455,15.7625,317100.0
2012-11-02 12:30:00,18.59,18.6,18.58,18.59,64900.0,15.7625,15.771,15.754,15.7625,64900.0
2012-11-02 13:00:00,18.58,18.6,18.57,18.58,104400.0,15.754,15.771,15.7455,15.754,104400.0
2012-11-02 13:30:00,18.59,18.6,18.55,18.55,88000.0,15.7625,15.771,15.7286,15.7286,88000.0
2012-11-02 14:00:00,18.55,18.57,18.54,18.57,103600.0,15.7286,15.7455,15.7201,15.7455,103600.0
2012-11-02 14:30:00,18.56,18.57,18.49,18.5,435200.0,15.7371,15.7455,15.6777,15.6862,435200.0
2012-11-02 15:00:00,18.5,18.53,18.5,18.52,50700.0,15.6862,15.7116,15.6862,15.7031,50700.0
2012-11-02 15:30:00,18.51,18.53,18.47,18.51,313100.0,15.6947,15.7116,15.6607,15.6947,313100.0
2012-11-05 09:30:00,18.24,18.31,18.22,18.28,383600.0,15.4657,15.5251,15.4488,15.4996,383600.0
2012-11-05 10:00:00,18.27,18.3,18.24,18.3,273300.0,15.4912,15.5166,15.4657,15.5166,273300.0
2012-11-05 10:30:00,18.3,18.35,18.3,18.34,414000.0,15.5166,15.559,15.5166,15.5505,414000.0
2012-11-05 11:00:00,18.34,18.36,18.33,18.33,103100.0,15.5505,15.5675,15.542,15.542,103100.0
2012-11-05 11:30:00,18.33,18.35,18.3,18.32,208000.0,15.542,15.559,15.5166,15.5336,208000.0
2012-11-05 12:00:00,18.33,18.34,18.31,18.33,60900.0,15.542,15.5505,15.5251,15.542,60900.0
2012-11-05 12:30:00,18.33,18.33,18.3,18.32,61300.0,15.542,15.542,15.5166,15.5336,61300.0
2012-11-05 13:00:00,18.32,18.34,18.31,18.34,80600.0,15.5336,15.5505,15.5251,15.5505,80600.0
2012-11-05 13:30:00,18.33,18.35,18.32,18.33,100400.0,15.542,15.559,15.5336,15.542,100400.0
2012-11-05 14:00:00,18.34,18.36,18.34,18.36,33600.0,15.5505,15.5675,15.5505,15.5675,33600.0
2012-11-05 14:30:00,18.36,18.38,18.36,18.37,92000.0,15.5675,15.5844,15.5675,15.576,92000.0
2012-11-05 15:00:00,18.37,18.41,18.37,18.4,836600.0,15.576,15.6099,15.576,15.6014,836600.0
2012-11-05 15:30:00,18.4,18.45,18.37,18.38,888400.0,15.6014,15.6438,15.576,15.5844,888400.0
2012-11-06 09:30:00,18.37,18.48,18.37,18.46,514100.0,15.576,15.6692,15.576,15.6523,514100.0
2012-11-06 10:00:00,18.45,18.47,18.43,18.45,282400.0,15.6438,15.6607,15.6268,15.6438,282400.0
2012-11-06 10:30:00,18.45,18.46,18.4,18.44,344900.0,15.6438,15.6523,15.6014,15.6353,344900.0
2012-11-06 11:00:00,18.45,18.47,18.44,18.46,164900.0,15.6438,15.6607,15.6353,15.6523,164900.0
2012-11-06 11:30:00,18.46,18.52,18.46,18.5,212200.0,15.6523,15.7031,15.6523,15.6862,212200.0
2012-11-06 12:00:00,18.5,18.53,18.5,18.51,141800.0,15.6862,15.7116,15.6862,15.6947,141800.0
2012-11-06 12:30:00,18.52,18.52,18.49,18.51,124600.0,15.7031,15.7031,15.6777,15.6947,124600.0
2012-11-06 13:00:00,18.51,18.53,18.48,18.53,227500.0,15.6947,15.7116,15.6692,15.7116,227500.0
2012-11-06 13:30:00,18.53,18.54,18.51,18.52,103300.0,15.7116,15.7201,15.6947,15.7031,103300.0
2012-11-06 14:00:00,18.52,18.53,18.5,18.52,153600.0,15.7031,15.7116,15.6862,15.7031,153600.0
2012-11-06 14:30:00,18.51,18.52,18.46,18.48,143500.0,15.6947,15.7031,15.6523,15.6692,143500.0
2012-11-06 15:00:00,18.48,18.48,18.45,18.46,217800.0,15.6692,15.6692,15.6438,15.6523,217800.0
2012-11-06 15:30:00,18.46,18.49,18.44,18.47,512700.0,15.6523,15.6777,15.6353,15.6607,512700.0
2012-11-07 09:30:00,18.51,18.51,18.37,18.38,405100.0,15.6947,15.6947,15.576,15.5844,405100.0
2012-11-07 10:00:00,18.37,18.39,18.31,18.33,249700.0,15.576,15.5929,15.5251,15.542,249700.0
2012-11-07 10:30:00,18.34,18.38,18.28,18.28,127400.0,15.5505,15.5844,15.4996,15.4996,127400.0
2012-11-07 11:00:00,18.28,18.32,18.24,18.25,676700.0,15.4996,15.5336,15.4657,15.4742,676700.0
2012-11-07 11:30:00,18.26,18.31,18.22,18.29,208400.0,15.4827,15.5251,15.4488,15.5081,208400.0
2012-11-07 12:00:00,18.3,18.32,18.29,18.31,97100.0,15.5166,15.5336,15.5081,15.5251,97100.0
2012-11-07 12:30:00,18.31,18.33,18.3,18.31,111400.0,15.5251,15.542,15.5166,15.5251,111400.0
2012-11-07 13:00:00,18.3,18.36,18.3,18.33,165600.0,15.5166,15.5675,15.5166,15.542,165600.0
2012-11-07 13:30:00,18.34,18.36,18.33,18.33,92100.0,15.5505,15.5675,15.542,15.542,92100.0
2012-11-07 14:00:00,18.33,18.37,18.33,18.35,72600.0,15.542,15.576,15.542,15.559,72600.0
2012-11-07 14:30:00,18.34,18.37,18.32,18.37,334500.0,15.5505,15.576,15.5336,15.576,334500.0
2012-11-07 15:00:00,18.38,18.39,18.34,18.37,271200.0,15.5844,15.5929,15.5505,15.576,271200.0
2012-11-07 15:30:00,18.37,18.41,18.32,18.32,883000.0,15.576,15.6099,15.5336,15.5336,883000.0
2012-11-08 09:30:00,18.49,18.59,18.49,18.51,597900.0,15.6777,15.7625,15.6777,15.6947,597900.0
2012-11-08 10:00:00,18.51,18.53,18.46,18.48,613300.0,15.6947,15.7116,15.6523,15.6692,613300.0
2012-11-08 10:30:00,18.47,18.5,18.42,18.46,542800.0,15.6607,15.6862,15.6184,15.6523,542800.0
2012-11-08 11:00:00,18.46,18.48,18.42,18.47,349500.0,15.6523,15.6692,15.6184,15.6607,349500.0
2012-11-08 11:30:00,18.47,18.49,18.42,18.47,260100.0,15.6607,15.6777,15.6184,15.6607,260100.0
2012-11-08 12:00:00,18.47,18.49,18.45,18.47,80100.0,15.6607,15.6777,15.6438,15.6607,80100.0
2012-11-08 12:30:00,18.47,18.47,18.4,18.43,112000.0,15.6607,15.6607,15.6014,15.6268,112000.0
2012-11-08 13:00:00,18.42,18.43,18.35,18.37,151400.0,15.6184,15.6268,15.559,15.576,151400.0
2012-11-08 13:30:00,18.36,18.42,18.34,18.41,282300.0,15.5675,15.6184,15.5505,15.6099,282300.0
2012-11-08 14:00:00,18.42,18.42,18.35,18.36,97500.0,15.6184,15.6184,15.559,15.5675,97500.0
2012-11-08 14:30:00,18.36,18.4,18.34,18.4,62300.0,15.5675,15.6014,15.5505,15.6014,62300.0
2012-11-08 15:00:00,18.4,18.42,18.39,18.41,139000.0,15.6014,15.6184,15.5929,15.6099,139000.0
2012-11-08 15:30:00,18.41,18.41,18.32,18.33,532900.0,15.6099,15.6099,15.5336,15.542,532900.0
2012-11-09 09:30:00,18.13,18.17,18.11,18.13,574200.0,15.3725,15.4064,15.3555,15.3725,574200.0
2012-11-09 10:00:00,18.13,18.21,18.13,18.18,401100.0,15.3725,15.4403,15.3725,15.4149,401100.0
2012-11-09 10:30:00,18.18,18.2,18.15,18.16,205600.0,15.4149,15.4318,15.3894,15.3979,205600.0
2012-11-09 11:00:00,18.16,18.19,18.15,18.17,144700.0,15.3979,15.4233,15.3894,15.4064,144700.0
2012-11-09 11:30:00,18.17,18.19,18.15,18.18,122700.0,15.4064,15.4233,15.3894,15.4149,122700.0
2012-11-09 12:00:00,18.18,18.24,18.18,18.24,58300.0,15.4149,15.4657,15.4149,15.4657,58300.0
2012-11-09 12:30:00,18.24,18.25,18.2,18.2,88800.0,15.4657,15.4742,15.4318,15.4318,88800.0
2012-11-09 13:00:00,18.2,18.23,18.15,18.18,337900.0,15.4318,15.4573,15.3894,15.4149,337900.0
2012-11-09 13:30:00,18.16,18.18,18.12,18.17,196100.0,15.3979,15.4149,15.364,15.4064,196100.0
2012-11-09 14:00:00,18.17,18.2,18.14,18.19,44700.0,15.4064,15.4318,15.3809,15.4233,44700.0
2012-11-09 14:30:00,18.2,18.23,18.15,18.15,89800.0,15.4318,15.4573,15.3894,15.3894,89800.0
2012-11-09 15:00:00,18.15,18.17,18.13,18.16,52600.0,15.3894,15.4064,15.3725,15.3979,52600.0
2012-11-09 15:30:00,18.16,18.19,18.11,18.16,379900.0,15.3979,15.4233,15.3555,15.3979,379900.0
2012-11-12 09:30:00,18.13,18.18,18.11,18.15,309000.0,15.3725,15.4149,15.3555,15.3894,309000.0
2012-11-12 10:00:00,18.15,18.17,18.12,18.14,187300.0,15.3894,15.4064,15.364,15.3809,187300.0
2012-11-12 10:30:00,18.14,18.17,18.12,18.12,95900.0,15.3809,15.4064,15.364,15.364,95900.0
2012-11-12 11:00:00,18.11,18.15,18.11,18.15,94300.0,15.3555,15.3894,15.3555,15.3894,94300.0
2012-11-12 11:30:00,18.15,18.15,18.13,18.13,184900.0,15.3894,15.3894,15.3725,15.3725,184900.0
2012-11-12 12:00:00,18.12,18.15,18.12,18.15,26500.0,15.364,15.3894,15.364,15.3894,26500.0
2012-11-12 12:30:00,18.16,18.18,18.16,18.17,67400.0,15.3979,15.4149,15.3979,15.4064,67400.0
2012-11-12 13:00:00,18.18,18.2,18.17,18.18,58500.0,15.4149,15.4318,15.4064,15.4149,58500.0
2012-11-12 13:30:00,18.17,18.18,18.16,18.17,49200.0,15.4064,15.4149,15.3979,15.4064,49200.0
2012-11-12 14:00:00,18.16,18.17,18.15,18.15,36600.0,15.3979,15.4064,15.3894,15.3894,36600.0
2012-11-12 14:30:00,18.15,18.15,18.12,18.14,54800.0,15.3894,15.3894,15.364,15.3809,54800.0
2012-11-12 15:00:00,18.15,18.15,18.12,18.14,92700.0,15.3894,15.3894,15.364,15.3809,92700.0
2012-11-12 15:30:00,18.14,18.15,18.13,18.14,145200.0,15.3809,15.3894,15.3725,15.3809,145200.0
2012-11-13 09:30:00,18.04,18.1,17.97,18.08,376700.0,15.2962,15.347,15.2368,15.3301,376700.0
2012-11-13 10:00:00,18.08,18.08,17.98,17.98,1690800.0,15.3301,15.3301,15.2453,15.2453,1690800.0
2012-11-13 10:30:00,17.98,18.06,17.98,18.05,445000.0,15.2453,15.3131,15.2453,15.3046,445000.0
2012-11-13 11:00:00,18.05,18.09,18.03,18.05,202200.0,15.3046,15.3385,15.2877,15.3046,202200.0
2012-11-13 11:30:00,18.05,18.08,18.03,18.07,88800.0,15.3046,15.3301,15.2877,15.3216,88800.0
2012-11-13 12:00:00,18.07,18.1,18.05,18.06,299100.0,15.3216,15.347,15.3046,15.3131,299100.0
2012-11-13 12:30:00,18.05,18.06,18.03,18.05,56700.0,15.3046,15.3131,15.2877,15.3046,56700.0
2012-11-13 13:00:00,18.04,18.09,18.04,18.08,27200.0,15.2962,15.3385,15.2962,15.3301,27200.0
2012-11-13 13:30:00,18.08,18.11,18.06,18.1,20000.0,15.3301,15.3555,15.3131,15.347,20000.0
2012-11-13 14:00:00,18.1,18.12,18.08,18.09,32700.0,15.347,15.364,15.3301,15.3385,32700.0
2012-11-13 14:30:00,18.09,18.1,18.07,18.07,68600.0,15.3385,15.347,15.3216,15.3216,68600.0
2012-11-13 15:00:00,18.07,18.08,18.02,18.02,129300.0,15.3216,15.3301,15.2792,15.2792,129300.0
2012-11-13 15:30:00,18.02,18.06,18.01,18.03,175100.0,15.2792,15.3131,15.2707,15.2877,175100.0
2012-11-14 09:30:00,18.14,18.16,18.07,18.1,343900.0,15.3809,15.3979,15.3216,15.347,343900.0
2012-11-14 10:00:00,18.1,18.12,18.06,18.06,172400.0,15.347,15.364,15.3131,15.3131,172400.0
2012-11-14 10:30:00,18.05,18.07,18.01,18.03,602900.0,15.3046,15.3216,15.2707,15.2877,602900.0
2012-11-14 11:00:00,18.03,18.07,18.02,18.06,89500.0,15.2877,15.3216,15.2792,15.3131,89500.0
2012-11-14 11:30:00,18.06,18.07,17.99,18.07,248700.0,15.3131,15.3216,15.2538,15.3216,248700.0
2012-11-14 12:00:00,18.07,18.07,17.98,18.03,358500.0,15.3216,15.3216,15.2453,15.2877,358500.0
2012-11-14 12:30:00,18.03,18.04,17.97,18.0,303000.0,15.2877,15.2962,15.2368,15.2622,303000.0
2012-11-14 13:00:00,17.99,18.04,17.99,18.01,52500.0,15.2538,15.2962,15.2538,15.2707,52500.0
2012-11-14 13:30:00,18.01,18.04,18.0,18.0,245200.0,15.2707,15.2962,15.2622,15.2622,245200.0
2012-11-14 14:00:00,18.01,18.03,17.93,17.97,965200.0,15.2707,15.2877,15.2029,15.2368,965200.0
2012-11-14 14:30:00,17.97,17.97,17.93,17.94,254100.0,15.2368,15.2368,15.2029,15.2114,254100.0
2012-11-14 15:00:00,17.94,17.94,17.86,17.89,220300.0,15.2114,15.2114,15.1435,15.169,220300.0
2012-11-14 15:30:00,17.88,17.9,17.83,17.85,399100.0,15.1605,15.1774,15.1181,15.135,399100.0
2012-11-15 09:30:00,17.96,17.99,17.9,17.91,471400.0,15.2283,15.2538,15.1774,15.1859,471400.0
2012-11-15 10:00:00,17.91,17.98,17.89,17.93,378500.0,15.1859,15.2453,15.169,15.2029,378500.0
2012-11-15 10:30:00,17.94,17.96,17.92,17.93,204300.0,15.2114,15.2283,15.1944,15.2029,204300.0
2012-11-15 11:00:00,17.93,17.95,17.9,17.92,184900.0,15.2029,15.2198,15.1774,15.1944,184900.0
2012-11-15 11:30:00,17.91,17.93,17.88,17.9,183300.0,15.1859,15.2029,15.1605,15.1774,183300.0
2012-11-15 12:00:00,17.91,17.92,17.87,17.89,91700.0,15.1859,15.1944,15.152,15.169,91700.0
2012-11-15 12:30:00,17.9,17.93,17.88,17.91,156300.0,15.1774,15.2029,15.1605,15.1859,156300.0
2012-11-15 13:00:00,17.91,17.94,17.89,17.94,150100.0,15.1859,15.2114,15.169,15.2114,150100.0
2012-11-15 13:30:00,17.93,17.96,17.91,17.93,231800.0,15.2029,15.2283,15.1859,15.2029,231800.0
2012-11-15 14:00:00,17.93,17.93,17.89,17.89,261600.0,15.2029,15.2029,15.169,15.169,261600.0
2012-11-15 14:30:00,17.89,17.9,17.87,17.89,197500.0,15.169,15.1774,15.152,15.169,197500.0
2012-11-15 15:00:00,17.9,17.9,17.85,17.85,317300.0,15.1774,15.1774,15.135,15.135,317300.0
2012-11-15 15:30:00,17.85,17.91,17.84,17.87,779100.0,15.135,15.1859,15.1266,15.152,779100.0
2012-11-16 09:30:00,17.73,17.73,17.64,17.67,447900.0,15.0333,15.0333,14.957,14.9824,447900.0
2012-11-16 10:00:00,17.66,17.68,17.61,17.67,609100.0,14.9739,14.9909,14.9316,14.9824,609100.0
2012-11-16 10:30:00,17.67,17.69,17.66,17.66,241000.0,14.9824,14.9994,14.9739,14.9739,241000.0
2012-11-16 11:00:00,17.66,17.67,17.59,17.59,136400.0,14.9739,14.9824,14.9146,14.9146,136400.0
2012-11-16 11:30:00,17.6,17.7,17.6,17.7,280800.0,14.9231,15.0079,14.9231,15.0079,280800.0
2012-11-16 12:00:00,17.7,17.71,17.66,17.7,264500.0,15.0079,15.0163,14.9739,15.0079,264500.0
2012-11-16 12:30:00,17.7,17.73,17.69,17.69,151700.0,15.0079,15.0333,14.9994,14.9994,151700.0
2012-11-16 13:00:00,17.68,17.7,17.66,17.69,90100.0,14.9909,15.0079,14.9739,14.9994,90100.0
2012-11-16 13:30:00,17.69,17.71,17.66,17.7,174300.0,14.9994,15.0163,14.9739,15.0079,174300.0
2012-11-16 14:00:00,17.7,17.71,17.64,17.66,118200.0,15.0079,15.0163,14.957,14.9739,118200.0
2012-11-16 14:30:00,17.66,17.69,17.62,17.68,173100.0,14.9739,14.9994,14.94,14.9909,173100.0
2012-11-16 15:00:00,17.67,17.71,17.65,17.71,50800.0,14.9824,15.0163,14.9655,15.0163,50800.0
2012-11-16 15:30:00,17.71,17.76,17.7,17.74,440500.0,15.0163,15.0587,15.0079,15.0418,440500.0
2012-11-19 09:30:00,17.77,17.88,17.77,17.86,407800.0,15.0672,15.1605,15.0672,15.1435,407800.0
2012-11-19 10:00:00,17.87,17.9,17.84,17.85,296500.0,15.152,15.1774,15.1266,15.135,296500.0
2012-11-19 10:30:00,17.85,17.91,17.85,17.88,226600.0,15.135,15.1859,15.135,15.1605,226600.0
2012-11-19 11:00:00,17.89,17.91,17.88,17.91,236500.0,15.169,15.1859,15.1605,15.1859,236500.0
2012-11-19 11:30:00,17.89,17.91,17.88,17.91,64400.0,15.169,15.1859,15.1605,15.1859,64400.0
2012-11-19 12:00:00,17.9,17.92,17.89,17.9,129600.0,15.1774,15.1944,15.169,15.1774,129600.0
2012-11-19 12:30:00,17.9,17.9,17.88,17.89,26900.0,15.1774,15.1774,15.1605,15.169,26900.0
2012-11-19 13:00:00,17.89,17.89,17.87,17.88,50900.0,15.169,15.169,15.152,15.1605,50900.0
2012-11-19 13:30:00,17.88,17.89,17.87,17.88,100400.0,15.1605,15.169,15.152,15.1605,100400.0
2012-11-19 14:00:00,17.87,17.91,17.87,17.89,116200.0,15.152,15.1859,15.152,15.169,116200.0
2012-11-19 14:30:00,17.9,17.92,17.89,17.91,145200.0,15.1774,15.1944,15.169,15.1859,145200.0
2012-11-19 15:00:00,17.91,17.93,17.9,17.92,99300.0,15.1859,15.2029,15.1774,15.1944,99300.0
2012-11-19 15:30:00,17.92,17.95,17.91,17.95,612300.0,15.1944,15.2198,15.1859,15.2198,612300.0
2012-11-20 09:30:00,17.67,17.69,17.61,17.66,585200.0,14.9824,14.9994,14.9316,14.9739,585200.0
2012-11-20 10:00:00,17.66,17.71,17.64,17.7,363300.0,14.9739,15.0163,14.957,15.0079,363300.0
2012-11-20 10:30:00,17.69,17.72,17.68,17.68,129800.0,14.9994,15.0248,14.9909,14.9909,129800.0
2012-11-20 11:00:00,17.67,17.7,17.66,17.69,65200.0,14.9824,15.0079,14.9739,14.9994,65200.0
2012-11-20 11:30:00,17.69,17.71,17.67,17.7,100300.0,14.9994,15.0163,14.9824,15.0079,100300.0
2012-11-20 12:00:00,17.71,17.71,17.65,17.66,154300.0,15.0163,15.0163,14.9655,14.9739,154300.0
2012-11-20 12:30:00,17.66,17.68,17.64,17.65,224400.0,14.9739,14.9909,14.957,14.9655,224400.0
2012-11-20 13:00:00,17.66,17.66,17.56,17.56,283700.0,14.9739,14.9739,14.8892,14.8892,283700.0
2012-11-20 13:30:00,17.57,17.64,17.57,17.64,22600.0,14.8976,14.957,14.8976,14.957,22600.0
2012-11-20 14:00:00,17.63,17.64,17.61,17.64,22200.0,14.9485,14.957,14.9316,14.957,22200.0
2012-11-20 14:30:00,17.63,17.64,17.62,17.64,20100.0,14.9485,14.957,14.94,14.957,20100.0
2012-11-20 15:00:00,17.63,17.67,17.63,17.66,31400.0,14.9485,14.9824,14.9485,14.9739,31400.0
2012-11-20 15:30:00,17.66,17.72,17.66,17.72,360800.0,14.9739,15.0248,14.9739,15.0248,360800.0
2012-11-21 09:30:00,17.77,17.77,17.67,17.7,817400.0,15.0672,15.0672,14.9824,15.0079,817400.0
2012-11-21 10:00:00,17.7,17.73,17.67,17.69,198800.0,15.0079,15.0333,14.9824,14.9994,198800.0
2012-11-21 10:30:00,17.69,17.7,17.67,17.68,169300.0,14.9994,15.0079,14.9824,14.9909,169300.0
2012-11-21 11:00:00,17.69,17.73,17.68,17.71,244200.0,14.9994,15.0333,14.9909,15.0163,244200.0
2012-11-21 11:30:00,17.71,17.72,17.69,17.7,186400.0,15.0163,15.0248,14.9994,15.0079,186400.0
2012-11-21 12:00:00,17.7,17.73,17.7,17.73,56900.0,15.0079,15.0333,15.0079,15.0333,56900.0
2012-11-21 12:30:00,17.73,17.75,17.72,17.74,89500.0,15.0333,15.0503,15.0248,15.0418,89500.0
2012-11-21 13:00:00,17.73,17.76,17.73,17.75,60900.0,15.0333,15.0587,15.0333,15.0503,60900.0
2012-11-21 13:30:00,17.75,17.78,17.75,17.76,106500.0,15.0503,15.0757,15.0503,15.0587,106500.0
2012-11-21 14:00:00,17.76,17.79,17.75,17.77,186800.0,15.0587,15.0842,15.0503,15.0672,186800.0
2012-11-21 14:30:00,17.77,17.78,17.76,17.78,68800.0,15.0672,15.0757,15.0587,15.0757,68800.0
2012-11-21 15:00:00,17.78,17.8,17.77,17.78,99000.0,15.0757,15.0927,15.0672,15.0757,99000.0
2012-11-21 15:30:00,17.78,17.78,17.71,17.72,487500.0,15.0757,15.0757,15.0163,15.0248,487500.0
2012-11-23 09:30:00,17.69,17.72,17.67,17.71,406800.0,14.9994,15.0248,14.9824,15.0163,406800.0
2012-11-23 10:00:00,17.71,17.82,17.71,17.82,901100.0,15.0163,15.1096,15.0163,15.1096,901100.0
2012-11-23 10:30:00,17.82,17.82,17.76,17.77,285600.0,15.1096,15.1096,15.0587,15.0672,285600.0
2012-11-23 11:00:00,17.78,17.8,17.77,17.78,32700.0,15.0757,15.0927,15.0672,15.0757,32700.0
2012-11-23 11:30:00,17.78,17.81,17.78,17.78,151300.0,15.0757,15.1011,15.0757,15.0757,151300.0
2012-11-23 12:00:00,17.79,17.81,17.78,17.79,247500.0,15.0842,15.1011,15.0757,15.0842,247500.0
2012-11-23 12:30:00,17.79,17.84,17.79,17.84,513500.0,15.0842,15.1266,15.0842,15.1266,513500.0
2012-11-26 09:30:00,17.66,17.75,17.66,17.75,351000.0,14.9739,15.0503,14.9739,15.0503,351000.0
2012-11-26 10:00:00,17.75,17.79,17.72,17.78,386900.0,15.0503,15.0842,15.0248,15.0757,386900.0
2012-11-26 10:30:00,17.78,17.8,17.75,17.75,482600.0,15.0757,15.0927,15.0503,15.0503,482600.0
2012-11-26 11:00:00,17.75,17.76,17.69,17.71,437300.0,15.0503,15.0587,14.9994,15.0163,437300.0
2012-11-26 11:30:00,17.71,17.76,17.71,17.74,79500.0,15.0163,15.0587,15.0163,15.0418,79500.0
2012-11-26 12:00:00,17.74,17.77,17.73,17.74,114600.0,15.0418,15.0672,15.0333,15.0418,114600.0
2012-11-26 12:30:00,17.75,17.81,17.75,17.81,705300.0,15.0503,15.1011,15.0503,15.1011,705300.0
2012-11-26 13:00:00,17.81,17.83,17.8,17.82,173200.0,15.1011,15.1181,15.0927,15.1096,173200.0
2012-11-26 13:30:00,17.82,17.83,17.79,17.8,109800.0,15.1096,15.1181,15.0842,15.0927,109800.0
2012-11-26 14:00:00,17.8,17.82,17.79,17.81,103000.0,15.0927,15.1096,15.0842,15.1011,103000.0
2012-11-26 14:30:00,17.81,17.84,17.8,17.84,151200.0,15.1011,15.1266,15.0927,15.1266,151200.0
2012-11-26 15:00:00,17.84,17.84,17.8,17.82,254400.0,15.1266,15.1266,15.0927,15.1096,254400.0
2012-11-26 15:30:00,17.82,17.84,17.8,17.82,648100.0,15.1096,15.1266,15.0927,15.1096,648100.0
2012-11-27 09:30:00,17.99,18.03,17.95,18.02,267500.0,15.2538,15.2877,15.2198,15.2792,267500.0
2012-11-27 10:00:00,18.02,18.02,17.95,17.95,645900.0,15.2792,15.2792,15.2198,15.2198,645900.0
2012-11-27 10:30:00,17.96,17.99,17.95,17.96,172300.0,15.2283,15.2538,15.2198,15.2283,172300.0
2012-11-27 11:00:00,17.97,18.01,17.96,18.01,240800.0,15.2368,15.2707,15.2283,15.2707,240800.0
2012-11-27 11:30:00,18.01,18.07,18.0,18.04,269600.0,15.2707,15.3216,15.2622,15.2962,269600.0
2012-11-27 12:00:00,18.04,18.05,18.01,18.02,143000.0,15.2962,15.3046,15.2707,15.2792,143000.0
2012-11-27 12:30:00,18.02,18.03,18.0,18.01,167600.0,15.2792,15.2877,15.2622,15.2707,167600.0
2012-11-27 13:00:00,18.01,18.02,17.96,17.96,178100.0,15.2707,15.2792,15.2283,15.2283,178100.0
2012-11-27 13:30:00,17.96,17.98,17.96,17.97,134800.0,15.2283,15.2453,15.2283,15.2368,134800.0
2012-11-27 14:00:00,17.97,18.01,17.94,17.94,278500.0,15.2368,15.2707,15.2114,15.2114,278500.0
2012-11-27 14:30:00,17.93,17.95,17.92,17.95,201200.0,15.2029,15.2198,15.1944,15.2198,201200.0
2012-11-27 15:00:00,17.94,17.96,17.93,17.94,304800.0,15.2114,15.2283,15.2029,15.2114,304800.0
2012-11-27 15:30:00,17.95,17.95,17.91,17.93,523600.0,15.2198,15.2198,15.1859,15.2029,523600.0
2012-11-28 09:30:00,17.85,17.85,17.77,17.8,540700.0,15.135,15.135,15.0672,15.0927,540700.0
2012-11-28 10:00:00,17.79,17.83,17.74,17.8,459900.0,15.0842,15.1181,15.0418,15.0927,459900.0
2012-11-28 10:30:00,17.81,17.9,17.8,17.88,851500.0,15.1011,15.1774,15.0927,15.1605,851500.0
2012-11-28 11:00:00,17.88,17.94,17.88,17.92,391000.0,15.1605,15.2114,15.1605,15.1944,391000.0
2012-11-28 11:30:00,17.92,17.93,17.88,17.89,78800.0,15.1944,15.2029,15.1605,15.169,78800.0
2012-11-28 12:00:00,17.89,17.94,17.85,17.92,167200.0,15.169,15.2114,15.135,15.1944,167200.0
2012-11-28 12:30:00,17.93,17.95,17.9,17.92,86600.0,15.2029,15.2198,15.1774,15.1944,86600.0
2012-11-28 13:00:00,17.92,17.92,17.89,17.9,53300.0,15.1944,15.1944,15.169,15.1774,53300.0
2012-11-28 13:30:00,17.91,17.93,17.9,17.93,49400.0,15.1859,15.2029,15.1774,15.2029,49400.0
2012-11-28 14:00:00,17.92,17.94,17.9,17.9,248200.0,15.1944,15.2114,15.1774,15.1774,248200.0
2012-11-28 14:30:00,17.91,17.93,17.89,17.91,97400.0,15.1859,15.2029,15.169,15.1859,97400.0
2012-11-28 15:00:00,17.91,17.93,17.91,17.93,68000.0,15.1859,15.2029,15.1859,15.2029,68000.0
2012-11-28 15:30:00,17.93,17.99,17.93,17.95,675300.0,15.2029,15.2538,15.2029,15.2198,675300.0
2012-11-29 09:30:00,18.47,18.54,18.47,18.53,350700.0,15.6607,15.7201,15.6607,15.7116,350700.0
2012-11-29 10:00:00,18.54,18.56,18.48,18.48,421300.0,15.7201,15.7371,15.6692,15.6692,421300.0
2012-11-29 10:30:00,18.48,18.56,18.47,18.56,753000.0,15.6692,15.7371,15.6607,15.7371,753000.0
2012-11-29 11:00:00,18.56,18.59,18.54,18.54,733200.0,15.7371,15.7625,15.7201,15.7201,733200.0
2012-11-29 11:30:00,18.54,18.57,18.48,18.51,622100.0,15.7201,15.7455,15.6692,15.6947,622100.0
2012-11-29 12:00:00,18.51,18.57,18.5,18.56,147000.0,15.6947,15.7455,15.6862,15.7371,147000.0
2012-11-29 12:30:00,18.56,18.58,18.53,18.55,194700.0,15.7371,15.754,15.7116,15.7286,194700.0
2012-11-29 13:00:00,18.55,18.59,18.55,18.59,112500.0,15.7286,15.7625,15.7286,15.7625,112500.0
2012-11-29 13:30:00,18.59,18.63,18.58,18.62,154300.0,15.7625,15.7964,15.754,15.7879,154300.0
2012-11-29 14:00:00,18.61,18.62,18.6,18.6,103700.0,15.7795,15.7879,15.771,15.771,103700.0
2012-11-29 14:30:00,18.6,18.62,18.6,18.61,116000.0,15.771,15.7879,15.771,15.7795,116000.0
2012-11-29 15:00:00,18.61,18.61,18.58,18.61,218300.0,15.7795,15.7795,15.754,15.7795,218300.0
2012-11-29 15:30:00,18.61,18.64,18.57,18.57,706900.0,15.7795,15.8049,15.7455,15.7455,706900.0
2012-11-30 09:30:00,18.81,18.81,18.72,18.76,777000.0,15.949,15.949,15.8727,15.9066,777000.0
2012-11-30 10:00:00,18.76,18.79,18.75,18.78,260400.0,15.9066,15.9321,15.8982,15.9236,260400.0
2012-11-30 10:30:00,18.77,18.8,18.75,18.75,250100.0,15.9151,15.9406,15.8982,15.8982,250100.0
2012-11-30 11:00:00,18.75,18.78,18.74,18.74,271400.0,15.8982,15.9236,15.8897,15.8897,271400.0
2012-11-30 11:30:00,18.74,18.77,18.72,18.76,212900.0,15.8897,15.9151,15.8727,15.9066,212900.0
2012-11-30 12:00:00,18.75,18.78,18.75,18.78,44900.0,15.8982,15.9236,15.8982,15.9236,44900.0
2012-11-30 12:30:00,18.78,18.8,18.76,18.77,94900.0,15.9236,15.9406,15.9066,15.9151,94900.0
2012-11-30 13:00:00,18.78,18.81,18.78,18.8,70100.0,15.9236,15.949,15.9236,15.9406,70100.0
2012-11-30 13:30:00,18.81,18.82,18.79,18.8,42500.0,15.949,15.9575,15.9321,15.9406,42500.0
2012-11-30 14:00:00,18.79,18.81,18.79,18.81,23500.0,15.9321,15.949,15.9321,15.949,23500.0
2012-11-30 14:30:00,18.82,18.82,18.77,18.78,180600.0,15.9575,15.9575,15.9151,15.9236,180600.0
2012-11-30 15:00:00,18.77,18.81,18.76,18.79,180000.0,15.9151,15.949,15.9066,15.9321,180000.0
2012-11-30 15:30:00,18.79,18.84,18.79,18.79,926900.0,15.9321,15.9745,15.9321,15.9321,926900.0
2012-12-03 09:30:00,18.85,18.89,18.82,18.85,694000.0,15.983,16.0169,15.9575,15.983,694000.0
2012-12-03 10:00:00,18.85,18.87,18.81,18.84,320300.0,15.983,15.9999,15.949,15.9745,320300.0
2012-12-03 10:30:00,18.84,18.85,18.82,18.84,133300.0,15.9745,15.983,15.9575,15.9745,133300.0
2012-12-03 11:00:00,18.83,18.84,18.81,18.82,84400.0,15.966,15.9745,15.949,15.9575,84400.0
2012-12-03 11:30:00,18.82,18.87,18.81,18.85,378300.0,15.9575,15.9999,15.949,15.983,378300.0
2012-12-03 12:00:00,18.86,18.86,18.84,18.85,124900.0,15.9914,15.9914,15.9745,15.983,124900.0
2012-12-03 12:30:00,18.86,18.86,18.82,18.82,94300.0,15.9914,15.9914,15.9575,15.9575,94300.0
2012-12-03 13:00:00,18.82,18.82,18.8,18.81,79200.0,15.9575,15.9575,15.9406,15.949,79200.0
2012-12-03 13:30:00,18.81,18.82,18.78,18.8,119200.0,15.949,15.9575,15.9236,15.9406,119200.0
2012-12-03 14:00:00,18.81,18.83,18.79,18.81,167200.0,15.949,15.966,15.9321,15.949,167200.0
2012-12-03 14:30:00,18.8,18.81,18.78,18.81,265500.0,15.9406,15.949,15.9236,15.949,265500.0
2012-12-03 15:00:00,18.8,18.84,18.79,18.81,202100.0,15.9406,15.9745,15.9321,15.949,202100.0
2012-12-03 15:30:00,18.8,18.84,18.8,18.82,499800.0,15.9406,15.9745,15.9406,15.9575,499800.0
2012-12-04 09:30:00,18.77,18.89,18.76,18.86,441300.0,15.9151,16.0169,15.9066,15.9914,441300.0
2012-12-04 10:00:00,18.85,18.9,18.84,18.85,193400.0,15.983,16.0253,15.9745,15.983,193400.0
2012-12-04 10:30:00,18.85,18.88,18.84,18.88,113800.0,15.983,16.0084,15.9745,16.0084,113800.0
2012-12-04 11:00:00,18.87,18.88,18.84,18.86,100200.0,15.9999,16.0084,15.9745,15.9914,100200.0
2012-12-04 11:30:00,18.85,18.9,18.85,18.87,164000.0,15.983,16.0253,15.983,15.9999,164000.0
2012-12-04 12:00:00,18.88,18.89,18.84,18.89,78800.0,16.0084,16.0169,15.9745,16.0169,78800.0
2012-12-04 12:30:00,18.88,18.89,18.84,18.85,91400.0,16.0084,16.0169,15.9745,15.983,91400.0
2012-12-04 13:00:00,18.84,18.85,18.82,18.85,75800.0,15.9745,15.983,15.9575,15.983,75800.0
2012-12-04 13:30:00,18.86,18.89,18.85,18.87,32000.0,15.9914,16.0169,15.983,15.9999,32000.0
2012-12-04 14:00:00,18.88,18.88,18.86,18.86,14500.0,16.0084,16.0084,15.9914,15.9914,14500.0
2012-12-04 14:30:00,18.85,18.88,18.84,18.86,87600.0,15.983,16.0084,15.9745,15.9914,87600.0
2012-12-04 15:00:00,18.86,18.91,18.86,18.89,250200.0,15.9914,16.0338,15.9914,16.0169,250200.0
2012-12-04 15:30:00,18.9,18.91,18.86,18.87,540000.0,16.0253,16.0338,15.9914,15.9999,540000.0
2012-12-05 09:30:00,18.99,19.05,18.95,18.98,345700.0,16.1017,16.1525,16.0677,16.0932,345700.0
2012-12-05 10:00:00,18.99,19.04,18.98,19.0,298100.0,16.1017,16.1441,16.0932,16.1101,298100.0
2012-12-05 10:30:00,18.99,19.0,18.93,18.94,242200.0,16.1017,16.1101,16.0508,16.0593,242200.0
2012-12-05 11:00:00,18.95,18.99,18.94,18.97,140300.0,16.0677,16.1017,16.0593,16.0847,140300.0
2012-12-05 11:30:00,18.98,19.03,18.97,19.03,156200.0,16.0932,16.1356,16.0847,16.1356,156200.0
2012-12-05 12:00:00,19.03,19.06,19.03,19.03,215100.0,16.1356,16.161,16.1356,16.1356,215100.0
2012-12-05 12:30:00,19.03,19.09,19.03,19.06,113100.0,16.1356,16.1864,16.1356,16.161,113100.0
2012-12-05 13:00:00,19.07,19.07,19.05,19.05,214400.0,16.1695,16.1695,16.1525,16.1525,214400.0
2012-12-05 13:30:00,19.05,19.07,19.03,19.03,730000.0,16.1525,16.1695,16.1356,16.1356,730000.0
2012-12-05 14:00:00,19.03,19.05,19.02,19.03,159000.0,16.1356,16.1525,16.1271,16.1356,159000.0
2012-12-05 14:30:00,19.03,19.06,19.03,19.05,200100.0,16.1356,16.161,16.1356,16.1525,200100.0
2012-12-05 15:00:00,19.05,19.07,19.04,19.04,158700.0,16.1525,16.1695,16.1441,16.1441,158700.0
2012-12-05 15:30:00,19.04,19.06,18.97,19.02,974600.0,16.1441,16.161,16.0847,16.1271,974600.0
2012-12-06 09:30:00,19.21,19.26,19.2,19.21,476000.0,16.2882,16.3306,16.2797,16.2882,476000.0
2012-12-06 10:00:00,19.22,19.23,19.18,19.2,210900.0,16.2967,16.3052,16.2628,16.2797,210900.0
2012-12-06 10:30:00,19.21,19.25,19.21,19.24,282300.0,16.2882,16.3221,16.2882,16.3136,282300.0
2012-12-06 11:00:00,19.24,19.24,19.21,19.22,283600.0,16.3136,16.3136,16.2882,16.2967,283600.0
2012-12-06 11:30:00,19.23,19.24,19.21,19.21,80500.0,16.3052,16.3136,16.2882,16.2882,80500.0
2012-12-06 12:00:00,19.21,19.22,19.19,19.19,143100.0,16.2882,16.2967,16.2712,16.2712,143100.0
2012-12-06 12:30:00,19.18,19.2,19.16,19.17,222800.0,16.2628,16.2797,16.2458,16.2543,222800.0
2012-12-06 13:00:00,19.16,19.21,19.15,19.2,241100.0,16.2458,16.2882,16.2373,16.2797,241100.0
2012-12-06 13:30:00,19.2,19.22,19.19,19.22,110300.0,16.2797,16.2967,16.2712,16.2967,110300.0
2012-12-06 14:00:00,19.22,19.24,19.21,19.24,112100.0,16.2967,16.3136,16.2882,16.3136,112100.0
2012-12-06 14:30:00,19.24,19.25,19.22,19.23,144700.0,16.3136,16.3221,16.2967,16.3052,144700.0
2012-12-06 15:00:00,19.22,19.23,19.2,19.21,92700.0,16.2967,16.3052,16.2797,16.2882,92700.0
2012-12-06 15:30:00,19.21,19.28,19.21,19.28,647300.0,16.2882,16.3475,16.2882,16.3475,647300.0
2012-12-07 09:30:00,19.12,19.14,19.09,19.13,418900.0,16.2119,16.2288,16.1864,16.2204,418900.0
2012-12-07 10:00:00,19.13,19.15,19.11,19.12,270200.0,16.2204,16.2373,16.2034,16.2119,270200.0
2012-12-07 10:30:00,19.12,19.12,19.09,19.1,111400.0,16.2119,16.2119,16.1864,16.1949,111400.0
2012-12-07 11:00:00,19.1,19.12,19.07,19.12,161700.0,16.1949,16.2119,16.1695,16.2119,161700.0
2012-12-07 11:30:00,19.11,19.14,19.1,19.11,307100.0,16.2034,16.2288,16.1949,16.2034,307100.0
2012-12-07 12:00:00,19.12,19.15,19.11,19.14,153600.0,16.2119,16.2373,16.2034,16.2288,153600.0
2012-12-07 12:30:00,19.14,19.15,19.12,19.13,62400.0,16.2288,16.2373,16.2119,16.2204,62400.0
2012-12-07 13:00:00,19.13,19.15,19.12,19.15,56500.0,16.2204,16.2373,16.2119,16.2373,56500.0
2012-12-07 13:30:00,19.14,19.15,19.11,19.12,149400.0,16.2288,16.2373,16.2034,16.2119,149400.0
2012-12-07 14:00:00,19.12,19.15,19.11,19.14,65600.0,16.2119,16.2373,16.2034,16.2288,65600.0
2012-12-07 14:30:00,19.14,19.17,19.14,19.16,67400.0,16.2288,16.2543,16.2288,16.2458,67400.0
2012-12-07 15:00:00,19.16,19.17,19.15,19.16,69600.0,16.2458,16.2543,16.2373,16.2458,69600.0
2012-12-07 15:30:00,19.17,19.2,19.16,19.2,531800.0,16.2543,16.2797,16.2458,16.2797,531800.0
2012-12-10 09:30:00,19.09,19.2,19.09,19.19,301400.0,16.1864,16.2797,16.1864,16.2712,301400.0
2012-12-10 10:00:00,19.19,19.21,19.18,19.19,322500.0,16.2712,16.2882,16.2628,16.2712,322500.0
2012-12-10 10:30:00,19.19,19.22,19.18,19.22,119000.0,16.2712,16.2967,16.2628,16.2967,119000.0
2012-12-10 11:00:00,19.22,19.25,19.2,19.22,153800.0,16.2967,16.3221,16.2797,16.2967,153800.0
2012-12-10 11:30:00,19.23,19.25,19.23,19.24,107100.0,16.3052,16.3221,16.3052,16.3136,107100.0
2012-12-10 12:00:00,19.23,19.26,19.23,19.24,117300.0,16.3052,16.3306,16.3052,16.3136,117300.0
2012-12-10 12:30:00,19.24,19.27,19.23,19.24,184600.0,16.3136,16.3391,16.3052,16.3136,184600.0
2012-12-10 13:00:00,19.23,19.25,19.23,19.24,129100.0,16.3052,16.3221,16.3052,16.3136,129100.0
2012-12-10 13:30:00,19.24,19.24,19.22,19.22,58600.0,16.3136,16.3136,16.2967,16.2967,58600.0
2012-12-10 14:00:00,19.22,19.24,19.22,19.24,88400.0,16.2967,16.3136,16.2967,16.3136,88400.0
2012-12-10 14:30:00,19.23,19.25,19.21,19.24,104000.0,16.3052,16.3221,16.2882,16.3136,104000.0
2012-12-10 15:00:00,19.23,19.24,19.22,19.24,70800.0,16.3052,16.3136,16.2967,16.3136,70800.0
2012-12-10 15:30:00,19.24,19.25,19.21,19.22,872200.0,16.3136,16.3221,16.2882,16.2967,872200.0
2012-12-11 09:30:00,19.01,19.11,19.01,19.11,330000.0,16.1186,16.2034,16.1186,16.2034,330000.0
2012-12-11 10:00:00,19.11,19.13,19.1,19.1,295800.0,16.2034,16.2204,16.1949,16.1949,295800.0
2012-12-11 10:30:00,19.11,19.13,19.09,19.1,139100.0,16.2034,16.2204,16.1864,16.1949,139100.0
2012-12-11 11:00:00,19.1,19.14,19.09,19.13,117000.0,16.1949,16.2288,16.1864,16.2204,117000.0
2012-12-11 11:30:00,19.13,19.14,19.11,19.12,85100.0,16.2204,16.2288,16.2034,16.2119,85100.0
2012-12-11 12:00:00,19.12,19.14,19.1,19.12,51600.0,16.2119,16.2288,16.1949,16.2119,51600.0
2012-12-11 12:30:00,19.13,19.13,19.11,19.11,41300.0,16.2204,16.2204,16.2034,16.2034,41300.0
2012-12-11 13:00:00,19.11,19.12,19.1,19.12,23900.0,16.2034,16.2119,16.1949,16.2119,23900.0
2012-12-11 13:30:00,19.12,19.12,19.11,19.11,51100.0,16.2119,16.2119,16.2034,16.2034,51100.0
2012-12-11 14:00:00,19.12,19.13,19.11,19.12,35200.0,16.2119,16.2204,16.2034,16.2119,35200.0
2012-12-11 14:30:00,19.12,19.12,19.09,19.11,147700.0,16.2119,16.2119,16.1864,16.2034,147700.0
2012-12-11 15:00:00,19.1,19.11,19.06,19.1,227900.0,16.1949,16.2034,16.161,16.1949,227900.0
2012-12-11 15:30:00,19.1,19.14,19.1,19.13,507500.0,16.1949,16.2288,16.1949,16.2204,507500.0
2012-12-12 09:30:00,19.06,19.08,19.04,19.05,289400.0,16.161,16.178,16.1441,16.1525,289400.0
2012-12-12 10:00:00,19.05,19.06,19.01,19.03,438900.0,16.1525,16.161,16.1186,16.1356,438900.0
2012-12-12 10:30:00,19.03,19.03,18.99,19.02,149100.0,16.1356,16.1356,16.1017,16.1271,149100.0
2012-12-12 11:00:00,19.02,19.04,19.0,19.03,157000.0,16.1271,16.1441,16.1101,16.1356,157000.0
2012-12-12 11:30:00,19.04,19.05,19.02,19.02,67100.0,16.1441,16.1525,16.1271,16.1271,67100.0
2012-12-12 12:00:00,19.03,19.06,19.02,19.05,105300.0,16.1356,16.161,16.1271,16.1525,105300.0
2012-12-12 12:30:00,19.06,19.13,19.04,19.12,488100.0,16.161,16.2204,16.1441,16.2119,488100.0
2012-12-12 13:00:00,19.13,19.15,19.12,19.14,165600.0,16.2204,16.2373,16.2119,16.2288,165600.0
2012-12-12 13:30:00,19.13,19.14,19.12,19.12,12500.0,16.2204,16.2288,16.2119,16.2119,12500.0
2012-12-12 14:00:00,19.12,19.14,19.09,19.1,271600.0,16.2119,16.2288,16.1864,16.1949,271600.0
2012-12-12 14:30:00,19.09,19.11,19.08,19.09,39300.0,16.1864,16.2034,16.178,16.1864,39300.0
2012-12-12 15:00:00,19.1,19.1,19.05,19.06,75800.0,16.1949,16.1949,16.1525,16.161,75800.0
2012-12-12 15:30:00,19.06,19.08,19.04,19.08,416700.0,16.161,16.178,16.1441,16.178,416700.0
2012-12-13 09:30:00,18.88,18.89,18.82,18.88,399600.0,16.0084,16.0169,15.9575,16.0084,399600.0
2012-12-13 10:00:00,18.86,18.91,18.85,18.9,844300.0,15.9914,16.0338,15.983,16.0253,844300.0
2012-12-13 10:30:00,18.9,18.91,18.87,18.87,261600.0,16.0253,16.0338,15.9999,15.9999,261600.0
2012-12-13 11:00:00,18.88,18.88,18.84,18.85,154400.0,16.0084,16.0084,15.9745,15.983,154400.0
2012-12-13 11:30:00,18.85,18.88,18.83,18.85,777300.0,15.983,16.0084,15.966,15.983,777300.0
2012-12-13 12:00:00,18.85,18.85,18.8,18.8,139100.0,15.983,15.983,15.9406,15.9406,139100.0
2012-12-13 12:30:00,18.79,18.81,18.77,18.8,138700.0,15.9321,15.949,15.9151,15.9406,138700.0
2012-12-13 13:00:00,18.8,18.81,18.78,18.81,89000.0,15.9406,15.949,15.9236,15.949,89000.0
2012-12-13 13:30:00,18.81,18.81,18.77,18.79,84800.0,15.949,15.949,15.9151,15.9321,84800.0
2012-12-13 14:00:00,18.79,18.8,18.75,18.78,59600.0,15.9321,15.9406,15.8982,15.9236,59600.0
2012-12-13 14:30:00,18.77,18.79,18.76,18.76,49800.0,15.9151,15.9321,15.9066,15.9066,49800.0
2012-12-13 15:00:00,18.77,18.78,18.73,18.75,262700.0,15.9151,15.9236,15.8812,15.8982,262700.0
2012-12-13 15:30:00,18.75,18.8,18.74,18.79,662100.0,15.8982,15.9406,15.8897,15.9321,662100.0
2012-12-14 09:30:00,18.95,18.97,18.86,18.93,288500.0,16.0677,16.0847,15.9914,16.0508,288500.0
2012-12-14 10:00:00,18.93,18.96,18.91,18.94,308400.0,16.0508,16.0762,16.0338,16.0593,308400.0
2012-12-14 10:30:00,18.94,18.95,18.93,18.93,163600.0,16.0593,16.0677,16.0508,16.0508,163600.0
2012-12-14 11:00:00,18.93,18.95,18.92,18.92,288100.0,16.0508,16.0677,16.0423,16.0423,288100.0
2012-12-14 11:30:00,18.93,18.96,18.92,18.96,145200.0,16.0508,16.0762,16.0423,16.0762,145200.0
2012-12-14 12:00:00,18.96,19.0,18.95,18.99,201200.0,16.0762,16.1101,16.0677,16.1017,201200.0
2012-12-14 12:30:00,18.99,19.0,18.95,18.96,848500.0,16.1017,16.1101,16.0677,16.0762,848500.0
2012-12-14 13:00:00,18.97,18.97,18.95,18.96,89900.0,16.0847,16.0847,16.0677,16.0762,89900.0
2012-12-14 13:30:00,18.96,18.98,18.96,18.97,45200.0,16.0762,16.0932,16.0762,16.0847,45200.0
2012-12-14 14:00:00,18.96,18.97,18.96,18.96,36000.0,16.0762,16.0847,16.0762,16.0762,36000.0
2012-12-14 14:30:00,18.96,18.97,18.95,18.95,98600.0,16.0762,16.0847,16.0677,16.0677,98600.0
2012-12-14 15:00:00,18.96,18.96,18.93,18.94,86200.0,16.0762,16.0762,16.0508,16.0593,86200.0
2012-12-14 15:30:00,18.95,18.98,18.94,18.96,196100.0,16.0677,16.0932,16.0593,16.0762,196100.0
2012-12-17 09:30:00,18.87,18.96,18.87,18.94,394000.0,15.9999,16.0762,15.9999,16.0593,394000.0
2012-12-17 10:00:00,18.94,18.97,18.92,18.94,94000.0,16.0593,16.0847,16.0423,16.0593,94000.0
2012-12-17 10:30:00,18.94,18.95,18.93,18.95,93100.0,16.0593,16.0677,16.0508,16.0677,93100.0
2012-12-17 11:00:00,18.95,18.95,18.93,18.93,83800.0,16.0677,16.0677,16.0508,16.0508,83800.0
2012-12-17 11:30:00,18.93,18.97,18.93,18.96,68900.0,16.0508,16.0847,16.0508,16.0762,68900.0
2012-12-17 12:00:00,18.96,18.98,18.95,18.97,105800.0,16.0762,16.0932,16.0677,16.0847,105800.0
2012-12-17 12:30:00,18.97,18.98,18.94,18.94,52500.0,16.0847,16.0932,16.0593,16.0593,52500.0
2012-12-17 13:00:00,18.94,18.97,18.94,18.96,76400.0,16.0593,16.0847,16.0593,16.0762,76400.0
2012-12-17 13:30:00,18.96,18.96,18.94,18.94,75600.0,16.0762,16.0762,16.0593,16.0593,75600.0
2012-12-17 14:00:00,18.94,18.96,18.92,18.95,157600.0,16.0593,16.0762,16.0423,16.0677,157600.0
2012-12-17 14:30:00,18.94,18.95,18.93,18.95,88300.0,16.0593,16.0677,16.0508,16.0677,88300.0
2012-12-17 15:00:00,18.94,18.96,18.94,18.96,50000.0,16.0593,16.0762,16.0593,16.0762,50000.0
2012-12-17 15:30:00,18.95,19.02,18.95,19.01,400400.0,16.0677,16.1271,16.0677,16.1186,400400.0
2012-12-18 09:30:00,18.99,19.0,18.95,18.96,509300.0,16.1017,16.1101,16.0677,16.0762,509300.0
2012-12-18 10:00:00,18.97,19.0,18.92,18.99,426600.0,16.0847,16.1101,16.0423,16.1017,426600.0
2012-12-18 10:30:00,19.0,19.03,18.99,19.01,80200.0,16.1101,16.1356,16.1017,16.1186,80200.0
2012-12-18 11:00:00,19.02,19.06,19.01,19.06,208900.0,16.1271,16.161,16.1186,16.161,208900.0
2012-12-18 11:30:00,19.05,19.06,19.03,19.04,158100.0,16.1525,16.161,16.1356,16.1441,158100.0
2012-12-18 12:00:00,19.04,19.07,19.04,19.04,146300.0,16.1441,16.1695,16.1441,16.1441,146300.0
2012-12-18 12:30:00,19.04,19.1,19.04,19.08,96300.0,16.1441,16.1949,16.1441,16.178,96300.0
2012-12-18 13:00:00,19.07,19.1,19.07,19.1,644100.0,16.1695,16.1949,16.1695,16.1949,644100.0
2012-12-18 13:30:00,19.1,19.11,19.09,19.1,184700.0,16.1949,16.2034,16.1864,16.1949,184700.0
2012-12-18 14:00:00,19.11,19.12,19.08,19.08,239600.0,16.2034,16.2119,16.178,16.178,239600.0
2012-12-18 14:30:00,19.09,19.11,19.07,19.1,150800.0,16.1864,16.2034,16.1695,16.1949,150800.0
2012-12-18 15:00:00,19.1,19.11,19.09,19.11,264700.0,16.1949,16.2034,16.1864,16.2034,264700.0
2012-12-18 15:30:00,19.1,19.14,19.09,19.13,396700.0,16.1949,16.2288,16.1864,16.2204,396700.0
2012-12-19 09:30:00,19.25,19.28,19.24,19.26,274300.0,16.3221,16.3475,16.3136,16.3306,274300.0
2012-12-19 10:00:00,19.26,19.28,19.24,19.26,297700.0,16.3306,16.3475,16.3136,16.3306,297700.0
2012-12-19 10:30:00,19.25,19.3,19.25,19.28,355400.0,16.3221,16.3645,16.3221,16.3475,355400.0
2012-12-19 11:00:00,19.28,19.3,19.27,19.27,162700.0,16.3475,16.3645,16.3391,16.3391,162700.0
2012-12-19 11:30:00,19.28,19.32,19.27,19.32,383100.0,16.3475,16.3815,16.3391,16.3815,383100.0
2012-12-19 12:00:00,19.32,19.34,19.31,19.32,149300.0,16.3815,16.3984,16.373,16.3815,149300.0
2012-12-19 12:30:00,19.32,19.34,19.31,19.32,238300.0,16.3815,16.3984,16.373,16.3815,238300.0
2012-12-19 13:00:00,19.32,19.33,19.31,19.32,575400.0,16.3815,16.3899,16.373,16.3815,575400.0
2012-12-19 13:30:00,19.32,19.33,19.3,19.32,113800.0,16.3815,16.3899,16.3645,16.3815,113800.0
2012-12-19 14:00:00,19.32,19.33,19.3,19.31,263100.0,16.3815,16.3899,16.3645,16.373,263100.0
2012-12-19 14:30:00,19.31,19.32,19.29,19.3,297100.0,16.373,16.3815,16.356,16.3645,297100.0
2012-12-19 15:00:00,19.3,19.32,19.29,19.31,178700.0,16.3645,16.3815,16.356,16.373,178700.0
2012-12-19 15:30:00,19.31,19.33,19.26,19.27,954500.0,16.373,16.3899,16.3306,16.3391,954500.0
2012-12-20 09:30:00,19.13,19.16,19.09,19.09,487300.0,16.2204,16.2458,16.1864,16.1864,487300.0
2012-12-20 10:00:00,19.1,19.16,19.09,19.15,362200.0,16.1949,16.2458,16.1864,16.2373,362200.0
2012-12-20 10:30:00,19.16,19.19,19.15,19.16,181200.0,16.2458,16.2712,16.2373,16.2458,181200.0
2012-12-20 11:00:00,19.16,19.18,19.15,19.15,61200.0,16.2458,16.2628,16.2373,16.2373,61200.0
2012-12-20 11:30:00,19.16,19.19,19.14,19.19,166000.0,16.2458,16.2712,16.2288,16.2712,166000.0
2012-12-20 12:00:00,19.18,19.21,19.17,19.2,165000.0,16.2628,16.2882,16.2543,16.2797,165000.0
2012-12-20 12:30:00,19.2,19.21,19.19,19.2,75400.0,16.2797,16.2882,16.2712,16.2797,75400.0
2012-12-20 13:00:00,19.2,19.23,19.19,19.22,315400.0,16.2797,16.3052,16.2712,16.2967,315400.0
2012-12-20 13:30:00,19.23,19.27,19.23,19.25,250000.0,16.3052,16.3391,16.3052,16.3221,250000.0
2012-12-20 14:00:00,19.26,19.27,19.24,19.26,61400.0,16.3306,16.3391,16.3136,16.3306,61400.0
2012-12-20 14:30:00,19.26,19.29,19.26,19.28,90500.0,16.3306,16.356,16.3306,16.3475,90500.0
2012-12-20 15:00:00,19.28,19.3,19.27,19.28,411200.0,16.3475,16.3645,16.3391,16.3475,411200.0
2012-12-20 15:30:00,19.28,19.3,19.28,19.3,612600.0,16.3475,16.3645,16.3475,16.3645,612600.0
2012-12-21 09:30:00,18.83,18.88,18.82,18.86,337500.0,15.966,16.0084,15.9575,15.9914,337500.0
2012-12-21 10:00:00,18.86,18.89,18.84,18.88,216900.0,15.9914,16.0169,15.9745,16.0084,216900.0
2012-12-21 10:30:00,18.88,18.89,18.8,18.82,459500.0,16.0084,16.0169,15.9406,15.9575,459500.0
2012-12-21 11:00:00,18.81,18.82,18.77,18.8,126700.0,15.949,15.9575,15.9151,15.9406,126700.0
2012-12-21 11:30:00,18.8,18.8,18.75,18.77,178200.0,15.9406,15.9406,15.8982,15.9151,178200.0
2012-12-21 12:00:00,18.78,18.79,18.76,18.76,130000.0,15.9236,15.9321,15.9066,15.9066,130000.0
2012-12-21 12:30:00,18.76,18.82,18.76,18.81,253900.0,15.9066,15.9575,15.9066,15.949,253900.0
2012-12-21 13:00:00,18.82,18.84,18.81,18.83,450200.0,15.9575,15.9745,15.949,15.966,450200.0
2012-12-21 13:30:00,18.84,18.87,18.84,18.86,66900.0,15.9745,15.9999,15.9745,15.9914,66900.0
2012-12-21 14:00:00,18.85,18.89,18.85,18.86,173500.0,15.983,16.0169,15.983,15.9914,173500.0
2012-12-21 14:30:00,18.86,18.87,18.84,18.87,265100.0,15.9914,15.9999,15.9745,15.9999,265100.0
2012-12-21 15:00:00,18.87,18.88,18.84,18.88,317100.0,15.9999,16.0084,15.9745,16.0084,317100.0
2012-12-21 15:30:00,18.88,18.91,18.86,18.91,400800.0,16.0084,16.0338,15.9914,16.0338,400800.0
2012-12-24 09:30:00,18.93,18.93,18.82,18.87,289600.0,16.0713,16.0713,15.9779,16.0204,289600.0
2012-12-24 10:00:00,18.87,18.89,18.84,18.88,179900.0,16.0204,16.0374,15.9949,16.0289,179900.0
2012-12-24 10:30:00,18.88,18.88,18.85,18.85,54900.0,16.0289,16.0289,16.0034,16.0034,54900.0
2012-12-24 11:00:00,18.86,18.86,18.83,18.84,140700.0,16.0119,16.0119,15.9864,15.9949,140700.0
2012-12-24 11:30:00,18.84,18.87,18.84,18.86,114700.0,15.9949,16.0204,15.9949,16.0119,114700.0
2012-12-24 12:00:00,18.86,18.86,18.84,18.85,44300.0,16.0119,16.0119,15.9949,16.0034,44300.0
2012-12-24 12:30:00,18.84,18.85,18.82,18.84,95100.0,15.9949,16.0034,15.9779,15.9949,95100.0
2012-12-26 09:30:00,19.02,19.24,19.02,19.15,175100.0,16.1477,16.3345,16.1477,16.2581,175100.0
2012-12-26 10:00:00,19.15,19.16,19.14,19.14,64100.0,16.2581,16.2666,16.2496,16.2496,64100.0
2012-12-26 10:30:00,19.15,19.16,19.13,19.14,54300.0,16.2581,16.2666,16.2411,16.2496,54300.0
2012-12-26 11:00:00,19.13,19.13,19.09,19.09,106400.0,16.2411,16.2411,16.2072,16.2072,106400.0
2012-12-26 11:30:00,19.09,19.12,19.08,19.12,58900.0,16.2072,16.2326,16.1987,16.2326,58900.0
2012-12-26 12:00:00,19.12,19.13,19.1,19.11,61400.0,16.2326,16.2411,16.2157,16.2242,61400.0
2012-12-26 12:30:00,19.1,19.13,19.1,19.13,26500.0,16.2157,16.2411,16.2157,16.2411,26500.0
2012-12-26 13:00:00,19.12,19.13,19.11,19.12,30200.0,16.2326,16.2411,16.2242,16.2326,30200.0
2012-12-26 13:30:00,19.12,19.12,19.11,19.12,15100.0,16.2326,16.2326,16.2242,16.2326,15100.0
2012-12-26 14:00:00,19.11,19.14,19.11,19.13,43800.0,16.2242,16.2496,16.2242,16.2411,43800.0
2012-12-26 14:30:00,19.13,19.17,19.12,19.17,30900.0,16.2411,16.2751,16.2326,16.2751,30900.0
2012-12-26 15:00:00,19.17,19.17,19.14,19.16,69600.0,16.2751,16.2751,16.2496,16.2666,69600.0
2012-12-26 15:30:00,19.16,19.16,19.09,19.09,304900.0,16.2666,16.2666,16.2072,16.2072,304900.0
2012-12-27 09:30:00,18.97,19.0,18.96,18.97,307500.0,16.1053,16.1308,16.0968,16.1053,307500.0
2012-12-27 10:00:00,18.96,19.0,18.9,18.92,486600.0,16.0968,16.1308,16.0459,16.0628,486600.0
2012-12-27 10:30:00,18.93,18.94,18.91,18.94,546500.0,16.0713,16.0798,16.0544,16.0798,546500.0
2012-12-27 11:00:00,18.94,18.96,18.9,18.94,402200.0,16.0798,16.0968,16.0459,16.0798,402200.0
2012-12-27 11:30:00,18.94,18.96,18.92,18.93,113300.0,16.0798,16.0968,16.0628,16.0713,113300.0
2012-12-27 12:00:00,18.94,18.94,18.91,18.91,184900.0,16.0798,16.0798,16.0544,16.0544,184900.0
2012-12-27 12:30:00,18.91,18.93,18.89,18.93,191200.0,16.0544,16.0713,16.0374,16.0713,191200.0
2012-12-27 13:00:00,18.93,18.95,18.91,18.92,83100.0,16.0713,16.0883,16.0544,16.0628,83100.0
2012-12-27 13:30:00,18.91,18.92,18.9,18.91,23300.0,16.0544,16.0628,16.0459,16.0544,23300.0
2012-12-27 14:00:00,18.92,18.93,18.9,18.9,56400.0,16.0628,16.0713,16.0459,16.0459,56400.0
2012-12-27 14:30:00,18.91,18.98,18.89,18.96,194100.0,16.0544,16.1138,16.0374,16.0968,194100.0
2012-12-27 15:00:00,18.96,19.01,18.95,19.01,66800.0,16.0968,16.1393,16.0883,16.1393,66800.0
2012-12-27 15:30:00,19.01,19.05,18.99,18.99,404100.0,16.1393,16.1732,16.1223,16.1223,404100.0
2012-12-28 09:30:00,19.06,19.15,19.05,19.12,522600.0,16.1817,16.2581,16.1732,16.2326,522600.0
2012-12-28 10:00:00,19.13,19.16,19.08,19.12,287200.0,16.2411,16.2666,16.1987,16.2326,287200.0
2012-12-28 10:30:00,19.12,19.19,19.12,19.16,333800.0,16.2326,16.2921,16.2326,16.2666,333800.0
2012-12-28 11:00:00,19.16,19.17,19.13,19.15,84000.0,16.2666,16.2751,16.2411,16.2581,84000.0
2012-12-28 11:30:00,19.14,19.16,19.14,19.16,96600.0,16.2496,16.2666,16.2496,16.2666,96600.0
2012-12-28 12:00:00,19.17,19.18,19.16,19.18,72500.0,16.2751,16.2836,16.2666,16.2836,72500.0
2012-12-28 12:30:00,19.18,19.18,19.15,19.15,87800.0,16.2836,16.2836,16.2581,16.2581,87800.0
2012-12-28 13:00:00,19.15,19.17,19.15,19.17,24500.0,16.2581,16.2751,16.2581,16.2751,24500.0
2012-12-28 13:30:00,19.16,19.18,19.16,19.18,52700.0,16.2666,16.2836,16.2666,16.2836,52700.0
2012-12-28 14:00:00,19.17,19.18,19.17,19.17,65200.0,16.2751,16.2836,16.2751,16.2751,65200.0
2012-12-28 14:30:00,19.18,19.18,19.16,19.17,110600.0,16.2836,16.2836,16.2666,16.2751,110600.0
2012-12-28 15:00:00,19.17,19.2,19.16,19.18,206400.0,16.2751,16.3006,16.2666,16.2836,206400.0
2012-12-28 15:30:00,19.18,19.2,19.13,19.14,458000.0,16.2836,16.3006,16.2411,16.2496,458000.0
2012-12-31 09:30:00,19.1,19.26,19.1,19.24,268100.0,16.2157,16.3515,16.2157,16.3345,268100.0
2012-12-31 10:00:00,19.25,19.28,19.22,19.25,347900.0,16.343,16.3685,16.3175,16.343,347900.0
2012-12-31 10:30:00,19.24,19.26,19.22,19.24,144900.0,16.3345,16.3515,16.3175,16.3345,144900.0
2012-12-31 11:00:00,19.25,19.3,19.24,19.24,404500.0,16.343,16.3855,16.3345,16.3345,404500.0
2012-12-31 11:30:00,19.24,19.26,19.24,19.26,48600.0,16.3345,16.3515,16.3345,16.3515,48600.0
2012-12-31 12:00:00,19.26,19.28,19.26,19.26,37500.0,16.3515,16.3685,16.3515,16.3515,37500.0
2012-12-31 12:30:00,19.27,19.36,19.27,19.31,165500.0,16.36,16.4364,16.36,16.3939,165500.0
2012-12-31 13:00:00,19.31,19.36,19.28,19.32,78600.0,16.3939,16.4364,16.3685,16.4024,78600.0
2012-12-31 13:30:00,19.32,19.37,19.28,19.31,184200.0,16.4024,16.4449,16.3685,16.3939,184200.0
2012-12-31 14:00:00,19.31,19.35,19.31,19.35,71600.0,16.3939,16.4279,16.3939,16.4279,71600.0
2012-12-31 14:30:00,19.34,19.38,19.32,19.38,336500.0,16.4194,16.4534,16.4024,16.4534,336500.0
2012-12-31 15:00:00,19.38,19.4,19.27,19.28,365400.0,16.4534,16.4704,16.36,16.3685,365400.0
2012-12-31 15:30:00,19.28,19.37,19.28,19.35,481200.0,16.3685,16.4449,16.3685,16.4279,481200.0
2013-01-02 09:30:00,19.76,19.86,19.74,19.84,1531500.0,16.776,16.8609,16.759,16.8439,1531500.0
2013-01-02 10:00:00,19.83,19.88,19.81,19.84,600900.0,16.8354,16.8779,16.8184,16.8439,600900.0
2013-01-02 10:30:00,19.84,19.85,19.81,19.82,732000.0,16.8439,16.8524,16.8184,16.8269,732000.0
2013-01-02 11:00:00,19.82,19.83,19.79,19.83,682600.0,16.8269,16.8354,16.8015,16.8354,682600.0
2013-01-02 11:30:00,19.83,19.83,19.82,19.82,273400.0,16.8354,16.8354,16.8269,16.8269,273400.0
2013-01-02 12:00:00,19.82,19.83,19.82,19.83,37700.0,16.8269,16.8354,16.8269,16.8354,37700.0
2013-01-02 12:30:00,19.82,19.86,19.82,19.84,182700.0,16.8269,16.8609,16.8269,16.8439,182700.0
2013-01-02 13:00:00,19.84,19.85,19.83,19.85,63600.0,16.8439,16.8524,16.8354,16.8524,63600.0
2013-01-02 13:30:00,19.84,19.86,19.83,19.83,201500.0,16.8439,16.8609,16.8354,16.8354,201500.0
2013-01-02 14:00:00,19.83,19.88,19.83,19.87,245900.0,16.8354,16.8779,16.8354,16.8694,245900.0
2013-01-02 14:30:00,19.87,19.88,19.85,19.87,218900.0,16.8694,16.8779,16.8524,16.8694,218900.0
2013-01-02 15:00:00,19.87,19.91,19.86,19.89,245400.0,16.8694,16.9033,16.8609,16.8864,245400.0
2013-01-02 15:30:00,19.89,19.98,19.87,19.98,905600.0,16.8864,16.9628,16.8694,16.9628,905600.0
2013-01-03 09:30:00,19.78,19.82,19.77,19.8,833500.0,16.793,16.8269,16.7845,16.81,833500.0
2013-01-03 10:00:00,19.8,19.83,19.79,19.82,448900.0,16.81,16.8354,16.8015,16.8269,448900.0
2013-01-03 10:30:00,19.82,19.85,19.82,19.85,613800.0,16.8269,16.8524,16.8269,16.8524,613800.0
2013-01-03 11:00:00,19.85,19.89,19.84,19.86,261600.0,16.8524,16.8864,16.8439,16.8609,261600.0
2013-01-03 11:30:00,19.87,19.9,19.86,19.89,196200.0,16.8694,16.8949,16.8609,16.8864,196200.0
2013-01-03 12:00:00,19.89,19.91,19.89,19.91,89600.0,16.8864,16.9033,16.8864,16.9033,89600.0
2013-01-03 12:30:00,19.9,19.93,19.88,19.93,250400.0,16.8949,16.9203,16.8779,16.9203,250400.0
2013-01-03 13:00:00,19.93,19.95,19.92,19.95,128600.0,16.9203,16.9373,16.9118,16.9373,128600.0
2013-01-03 13:30:00,19.95,19.95,19.93,19.95,141100.0,16.9373,16.9373,16.9203,16.9373,141100.0
2013-01-03 14:00:00,19.95,19.95,19.9,19.91,297400.0,16.9373,16.9373,16.8949,16.9033,297400.0
2013-01-03 14:30:00,19.91,19.91,19.88,19.91,275000.0,16.9033,16.9033,16.8779,16.9033,275000.0
2013-01-03 15:00:00,19.91,19.91,19.87,19.88,351700.0,16.9033,16.9033,16.8694,16.8779,351700.0
2013-01-03 15:30:00,19.87,19.89,19.84,19.85,861900.0,16.8694,16.8864,16.8439,16.8524,861900.0
2013-01-04 09:30:00,19.7,19.77,19.66,19.75,224000.0,16.7251,16.7845,16.6911,16.7675,224000.0
2013-01-04 10:00:00,19.76,19.77,19.72,19.76,271400.0,16.776,16.7845,16.742,16.776,271400.0
2013-01-04 10:30:00,19.75,19.75,19.71,19.72,107700.0,16.7675,16.7675,16.7335,16.742,107700.0
2013-01-04 11:00:00,19.71,19.74,19.71,19.73,223600.0,16.7335,16.759,16.7335,16.7505,223600.0
2013-01-04 11:30:00,19.72,19.75,19.72,19.72,92800.0,16.742,16.7675,16.742,16.742,92800.0
2013-01-04 12:00:00,19.72,19.74,19.72,19.73,37000.0,16.742,16.759,16.742,16.7505,37000.0
2013-01-04 12:30:00,19.73,19.75,19.73,19.75,59700.0,16.7505,16.7675,16.7505,16.7675,59700.0
2013-01-04 13:00:00,19.74,19.77,19.74,19.77,17800.0,16.759,16.7845,16.759,16.7845,17800.0
2013-01-04 13:30:00,19.76,19.77,19.75,19.76,34400.0,16.776,16.7845,16.7675,16.776,34400.0
2013-01-04 14:00:00,19.77,19.78,19.76,19.77,69500.0,16.7845,16.793,16.776,16.7845,69500.0
2013-01-04 14:30:00,19.77,19.79,19.77,19.78,79800.0,16.7845,16.8015,16.7845,16.793,79800.0
2013-01-04 15:00:00,19.78,19.83,19.78,19.82,267700.0,16.793,16.8354,16.793,16.8269,267700.0
2013-01-04 15:30:00,19.82,19.83,19.79,19.81,242000.0,16.8269,16.8354,16.8015,16.8184,242000.0
2013-01-07 09:30:00,19.58,19.59,19.56,19.57,329100.0,16.6232,16.6317,16.6062,16.6147,329100.0
2013-01-07 10:00:00,19.57,19.62,19.57,19.61,402400.0,16.6147,16.6571,16.6147,16.6486,402400.0
2013-01-07 10:30:00,19.62,19.63,19.61,19.63,44400.0,16.6571,16.6656,16.6486,16.6656,44400.0
2013-01-07 11:00:00,19.63,19.65,19.62,19.63,176700.0,16.6656,16.6826,16.6571,16.6656,176700.0
2013-01-07 11:30:00,19.62,19.64,19.61,19.62,53100.0,16.6571,16.6741,16.6486,16.6571,53100.0
2013-01-07 12:00:00,19.62,19.62,19.6,19.6,234100.0,16.6571,16.6571,16.6402,16.6402,234100.0
2013-01-07 12:30:00,19.61,19.62,19.6,19.61,107400.0,16.6486,16.6571,16.6402,16.6486,107400.0
2013-01-07 13:00:00,19.62,19.62,19.6,19.61,109200.0,16.6571,16.6571,16.6402,16.6486,109200.0
2013-01-07 13:30:00,19.61,19.61,19.59,19.6,60000.0,16.6486,16.6486,16.6317,16.6402,60000.0
2013-01-07 14:00:00,19.6,19.62,19.59,19.62,44800.0,16.6402,16.6571,16.6317,16.6571,44800.0
2013-01-07 14:30:00,19.62,19.64,19.61,19.64,65700.0,16.6571,16.6741,16.6486,16.6741,65700.0
2013-01-07 15:00:00,19.64,19.65,19.63,19.65,49900.0,16.6741,16.6826,16.6656,16.6826,49900.0
2013-01-07 15:30:00,19.65,19.66,19.64,19.64,185600.0,16.6826,16.6911,16.6741,16.6741,185600.0
2013-01-08 09:30:00,19.72,19.75,19.64,19.67,416000.0,16.742,16.7675,16.6741,16.6996,416000.0
2013-01-08 10:00:00,19.67,19.68,19.61,19.62,342400.0,16.6996,16.7081,16.6486,16.6571,342400.0
2013-01-08 10:30:00,19.62,19.62,19.56,19.56,800000.0,16.6571,16.6571,16.6062,16.6062,800000.0
2013-01-08 11:00:00,19.56,19.58,19.54,19.56,441500.0,16.6062,16.6232,16.5892,16.6062,441500.0
2013-01-08 11:30:00,19.56,19.6,19.56,19.59,131900.0,16.6062,16.6402,16.6062,16.6317,131900.0
2013-01-08 12:00:00,19.6,19.61,19.59,19.61,145200.0,16.6402,16.6486,16.6317,16.6486,145200.0
2013-01-08 12:30:00,19.61,19.61,19.59,19.6,109200.0,16.6486,16.6486,16.6317,16.6402,109200.0
2013-01-08 13:00:00,19.6,19.63,19.6,19.63,91100.0,16.6402,16.6656,16.6402,16.6656,91100.0
2013-01-08 13:30:00,19.63,19.63,19.6,19.61,109300.0,16.6656,16.6656,16.6402,16.6486,109300.0
2013-01-08 14:00:00,19.62,19.63,19.61,19.62,27000.0,16.6571,16.6656,16.6486,16.6571,27000.0
2013-01-08 14:30:00,19.62,19.62,19.61,19.62,16600.0,16.6571,16.6571,16.6486,16.6571,16600.0
2013-01-08 15:00:00,19.62,19.67,19.62,19.65,60200.0,16.6571,16.6996,16.6571,16.6826,60200.0
2013-01-08 15:30:00,19.66,19.67,19.62,19.66,564600.0,16.6911,16.6996,16.6571,16.6911,564600.0
2013-01-09 09:30:00,19.65,19.74,19.65,19.72,306300.0,16.6826,16.759,16.6826,16.742,306300.0
2013-01-09 10:00:00,19.73,19.76,19.72,19.74,604400.0,16.7505,16.776,16.742,16.759,604400.0
2013-01-09 10:30:00,19.74,19.74,19.71,19.72,265900.0,16.759,16.759,16.7335,16.742,265900.0
2013-01-09 11:00:00,19.71,19.74,19.71,19.73,177900.0,16.7335,16.759,16.7335,16.7505,177900.0
2013-01-09 11:30:00,19.73,19.74,19.71,19.72,193900.0,16.7505,16.759,16.7335,16.742,193900.0
2013-01-09 12:00:00,19.72,19.73,19.72,19.72,24900.0,16.742,16.7505,16.742,16.742,24900.0
2013-01-09 12:30:00,19.73,19.73,19.7,19.72,121800.0,16.7505,16.7505,16.7251,16.742,121800.0
2013-01-09 13:00:00,19.72,19.72,19.7,19.71,33500.0,16.742,16.742,16.7251,16.7335,33500.0
2013-01-09 13:30:00,19.71,19.72,19.69,19.7,62100.0,16.7335,16.742,16.7166,16.7251,62100.0
2013-01-09 14:00:00,19.7,19.72,19.7,19.71,59900.0,16.7251,16.742,16.7251,16.7335,59900.0
2013-01-09 14:30:00,19.71,19.72,19.68,19.68,68900.0,16.7335,16.742,16.7081,16.7081,68900.0
2013-01-09 15:00:00,19.69,19.71,19.68,19.71,142100.0,16.7166,16.7335,16.7081,16.7335,142100.0
2013-01-09 15:30:00,19.71,19.73,19.68,19.73,374600.0,16.7335,16.7505,16.7081,16.7505,374600.0
2013-01-10 09:30:00,19.71,19.82,19.71,19.74,409900.0,16.7335,16.8269,16.7335,16.759,409900.0
2013-01-10 10:00:00,19.75,19.76,19.73,19.74,212100.0,16.7675,16.776,16.7505,16.759,212100.0
2013-01-10 10:30:00,19.73,19.73,19.7,19.71,305300.0,16.7505,16.7505,16.7251,16.7335,305300.0
2013-01-10 11:00:00,19.71,19.75,19.69,19.75,142200.0,16.7335,16.7675,16.7166,16.7675,142200.0
2013-01-10 11:30:00,19.75,19.78,19.74,19.78,159000.0,16.7675,16.793,16.759,16.793,159000.0
2013-01-10 12:00:00,19.78,19.79,19.77,19.79,52100.0,16.793,16.8015,16.7845,16.8015,52100.0
2013-01-10 12:30:00,19.79,19.81,19.78,19.81,110600.0,16.8015,16.8184,16.793,16.8184,110600.0
2013-01-10 13:00:00,19.81,19.82,19.8,19.81,83100.0,16.8184,16.8269,16.81,16.8184,83100.0
2013-01-10 13:30:00,19.8,19.85,19.8,19.84,165000.0,16.81,16.8524,16.81,16.8439,165000.0
2013-01-10 14:00:00,19.84,19.85,19.82,19.83,134700.0,16.8439,16.8524,16.8269,16.8354,134700.0
2013-01-10 14:30:00,19.83,19.88,19.82,19.88,149000.0,16.8354,16.8779,16.8269,16.8779,149000.0
2013-01-10 15:00:00,19.88,19.89,19.87,19.87,119800.0,16.8779,16.8864,16.8694,16.8694,119800.0
2013-01-10 15:30:00,19.88,19.9,19.81,19.82,1202300.0,16.8779,16.8949,16.8184,16.8269,1202300.0
2013-01-11 09:30:00,19.66,19.7,19.6,19.61,445300.0,16.6911,16.7251,16.6402,16.6486,445300.0
2013-01-11 10:00:00,19.61,19.61,19.58,19.6,118400.0,16.6486,16.6486,16.6232,16.6402,118400.0
2013-01-11 10:30:00,19.6,19.62,19.59,19.6,518400.0,16.6402,16.6571,16.6317,16.6402,518400.0
2013-01-11 11:00:00,19.61,19.64,19.6,19.61,350900.0,16.6486,16.6741,16.6402,16.6486,350900.0
2013-01-11 11:30:00,19.61,19.64,19.61,19.63,174800.0,16.6486,16.6741,16.6486,16.6656,174800.0
2013-01-11 12:00:00,19.63,19.64,19.61,19.63,105000.0,16.6656,16.6741,16.6486,16.6656,105000.0
2013-01-11 12:30:00,19.62,19.63,19.61,19.61,80300.0,16.6571,16.6656,16.6486,16.6486,80300.0
2013-01-11 13:00:00,19.62,19.63,19.61,19.62,72700.0,16.6571,16.6656,16.6486,16.6571,72700.0
2013-01-11 13:30:00,19.62,19.65,19.61,19.62,86100.0,16.6571,16.6826,16.6486,16.6571,86100.0
2013-01-11 14:00:00,19.62,19.62,19.6,19.61,119600.0,16.6571,16.6571,16.6402,16.6486,119600.0
2013-01-11 14:30:00,19.61,19.61,19.59,19.6,139900.0,16.6486,16.6486,16.6317,16.6402,139900.0
2013-01-11 15:00:00,19.6,19.61,19.59,19.61,161000.0,16.6402,16.6486,16.6317,16.6486,161000.0
2013-01-11 15:30:00,19.61,19.65,19.6,19.63,911200.0,16.6486,16.6826,16.6402,16.6656,911200.0
2013-01-14 09:30:00,19.98,20.04,19.93,19.96,1011700.0,16.9628,17.0137,16.9203,16.9458,1011700.0
2013-01-14 10:00:00,19.95,19.96,19.91,19.95,364000.0,16.9373,16.9458,16.9033,16.9373,364000.0
2013-01-14 10:30:00,19.95,19.98,19.94,19.97,195100.0,16.9373,16.9628,16.9288,16.9543,195100.0
2013-01-14 11:00:00,19.98,19.99,19.96,19.97,194700.0,16.9628,16.9713,16.9458,16.9543,194700.0
2013-01-14 11:30:00,19.97,19.98,19.95,19.96,98000.0,16.9543,16.9628,16.9373,16.9458,98000.0
2013-01-14 12:00:00,19.96,19.97,19.95,19.95,26100.0,16.9458,16.9543,16.9373,16.9373,26100.0
2013-01-14 12:30:00,19.95,19.96,19.95,19.95,29100.0,16.9373,16.9458,16.9373,16.9373,29100.0
2013-01-14 13:00:00,19.95,19.97,19.94,19.97,50500.0,16.9373,16.9543,16.9288,16.9543,50500.0
2013-01-14 13:30:00,19.96,19.97,19.95,19.96,59000.0,16.9458,16.9543,16.9373,16.9458,59000.0
2013-01-14 14:00:00,19.97,19.99,19.96,19.98,113100.0,16.9543,16.9713,16.9458,16.9628,113100.0
2013-01-14 14:30:00,19.99,20.0,19.98,19.98,50700.0,16.9713,16.9798,16.9628,16.9628,50700.0
2013-01-14 15:00:00,19.98,20.02,19.98,20.01,135500.0,16.9628,16.9967,16.9628,16.9882,135500.0
2013-01-14 15:30:00,20.01,20.04,20.0,20.04,505200.0,16.9882,17.0137,16.9798,17.0137,505200.0
2013-01-15 09:30:00,20.05,20.05,19.98,19.98,462800.0,17.0222,17.0222,16.9628,16.9628,462800.0
2013-01-15 10:00:00,19.98,19.99,19.95,19.96,238200.0,16.9628,16.9713,16.9373,16.9458,238200.0
2013-01-15 10:30:00,19.95,19.98,19.94,19.95,412000.0,16.9373,16.9628,16.9288,16.9373,412000.0
2013-01-15 11:00:00,19.96,19.97,19.94,19.94,147200.0,16.9458,16.9543,16.9288,16.9288,147200.0
2013-01-15 11:30:00,19.94,19.97,19.94,19.96,172400.0,16.9288,16.9543,16.9288,16.9458,172400.0
2013-01-15 12:00:00,19.96,19.98,19.96,19.98,27700.0,16.9458,16.9628,16.9458,16.9628,27700.0
2013-01-15 12:30:00,19.97,20.0,19.97,19.99,110900.0,16.9543,16.9798,16.9543,16.9713,110900.0
2013-01-15 13:00:00,20.0,20.01,19.99,20.0,58600.0,16.9798,16.9882,16.9713,16.9798,58600.0
2013-01-15 13:30:00,19.99,20.0,19.97,19.97,109900.0,16.9713,16.9798,16.9543,16.9543,109900.0
2013-01-15 14:00:00,19.96,19.98,19.94,19.95,204200.0,16.9458,16.9628,16.9288,16.9373,204200.0
2013-01-15 14:30:00,19.94,19.98,19.94,19.97,47600.0,16.9288,16.9628,16.9288,16.9543,47600.0
2013-01-15 15:00:00,19.97,20.02,19.97,20.01,166400.0,16.9543,16.9967,16.9543,16.9882,166400.0
2013-01-15 15:30:00,20.01,20.04,20.0,20.02,378500.0,16.9882,17.0137,16.9798,16.9967,378500.0
2013-01-16 09:30:00,19.78,19.78,19.71,19.77,839900.0,16.793,16.793,16.7335,16.7845,839900.0
2013-01-16 10:00:00,19.77,19.81,19.77,19.8,251700.0,16.7845,16.8184,16.7845,16.81,251700.0
2013-01-16 10:30:00,19.8,19.82,19.79,19.81,212700.0,16.81,16.8269,16.8015,16.8184,212700.0
2013-01-16 11:00:00,19.81,19.86,19.8,19.85,278100.0,16.8184,16.8609,16.81,16.8524,278100.0
2013-01-16 11:30:00,19.84,19.87,19.83,19.84,189000.0,16.8439,16.8694,16.8354,16.8439,189000.0
2013-01-16 12:00:00,19.85,19.85,19.82,19.83,168300.0,16.8524,16.8524,16.8269,16.8354,168300.0
2013-01-16 12:30:00,19.83,19.84,19.8,19.81,388600.0,16.8354,16.8439,16.81,16.8184,388600.0
2013-01-16 13:00:00,19.82,19.83,19.8,19.81,94800.0,16.8269,16.8354,16.81,16.8184,94800.0
2013-01-16 13:30:00,19.81,19.84,19.81,19.84,38400.0,16.8184,16.8439,16.8184,16.8439,38400.0
2013-01-16 14:00:00,19.83,19.84,19.82,19.82,39000.0,16.8354,16.8439,16.8269,16.8269,39000.0
2013-01-16 14:30:00,19.82,19.84,19.82,19.84,31900.0,16.8269,16.8439,16.8269,16.8439,31900.0
2013-01-16 15:00:00,19.84,19.85,19.82,19.82,97500.0,16.8439,16.8524,16.8269,16.8269,97500.0
2013-01-16 15:30:00,19.83,19.84,19.82,19.83,261800.0,16.8354,16.8439,16.8269,16.8354,261800.0
2013-01-17 09:30:00,20.2,20.21,20.08,20.21,1435900.0,17.1495,17.158,17.0477,17.158,1435900.0
2013-01-17 10:00:00,20.2,20.26,20.19,20.26,557100.0,17.1495,17.2005,17.1411,17.2005,557100.0
2013-01-17 10:30:00,20.25,20.26,20.21,20.22,673200.0,17.192,17.2005,17.158,17.1665,673200.0
2013-01-17 11:00:00,20.23,20.23,20.2,20.22,295100.0,17.175,17.175,17.1495,17.1665,295100.0
2013-01-17 11:30:00,20.22,20.24,20.21,20.22,149300.0,17.1665,17.1835,17.158,17.1665,149300.0
2013-01-17 12:00:00,20.23,20.25,20.22,20.25,43500.0,17.175,17.192,17.1665,17.192,43500.0
2013-01-17 12:30:00,20.24,20.26,20.24,20.26,258500.0,17.1835,17.2005,17.1835,17.2005,258500.0
2013-01-17 13:00:00,20.25,20.26,20.25,20.26,19300.0,17.192,17.2005,17.192,17.2005,19300.0
2013-01-17 13:30:00,20.26,20.28,20.25,20.28,240500.0,17.2005,17.2175,17.192,17.2175,240500.0
2013-01-17 14:00:00,20.28,20.29,20.27,20.27,64800.0,17.2175,17.226,17.209,17.209,64800.0
2013-01-17 14:30:00,20.27,20.28,20.26,20.27,115400.0,17.209,17.2175,17.2005,17.209,115400.0
2013-01-17 15:00:00,20.27,20.28,20.26,20.28,60600.0,17.209,17.2175,17.2005,17.2175,60600.0
2013-01-17 15:30:00,20.28,20.29,20.23,20.23,488300.0,17.2175,17.226,17.175,17.175,488300.0
2013-01-18 09:30:00,20.36,20.42,20.36,20.4,248300.0,17.2854,17.3363,17.2854,17.3193,248300.0
2013-01-18 10:00:00,20.4,20.42,20.39,20.4,251000.0,17.3193,17.3363,17.3109,17.3193,251000.0
2013-01-18 10:30:00,20.39,20.4,20.38,20.39,91200.0,17.3109,17.3193,17.3024,17.3109,91200.0
2013-01-18 11:00:00,20.4,20.4,20.36,20.39,239300.0,17.3193,17.3193,17.2854,17.3109,239300.0
2013-01-18 11:30:00,20.4,20.42,20.39,20.4,199500.0,17.3193,17.3363,17.3109,17.3193,199500.0
2013-01-18 12:00:00,20.4,20.41,20.4,20.41,43700.0,17.3193,17.3278,17.3193,17.3278,43700.0
2013-01-18 12:30:00,20.4,20.46,20.4,20.46,88000.0,17.3193,17.3703,17.3193,17.3703,88000.0
2013-01-18 13:00:00,20.46,20.49,20.46,20.46,115700.0,17.3703,17.3958,17.3703,17.3703,115700.0
2013-01-18 13:30:00,20.47,20.47,20.45,20.46,94600.0,17.3788,17.3788,17.3618,17.3703,94600.0
2013-01-18 14:00:00,20.46,20.47,20.45,20.45,90500.0,17.3703,17.3788,17.3618,17.3618,90500.0
2013-01-18 14:30:00,20.46,20.49,20.45,20.47,86000.0,17.3703,17.3958,17.3618,17.3788,86000.0
2013-01-18 15:00:00,20.46,20.47,20.45,20.46,49600.0,17.3703,17.3788,17.3618,17.3703,49600.0
2013-01-18 15:30:00,20.47,20.5,20.46,20.5,442100.0,17.3788,17.4042,17.3703,17.4042,442100.0
2013-01-22 09:30:00,20.35,20.36,20.31,20.34,535800.0,17.2769,17.2854,17.2429,17.2684,535800.0
2013-01-22 10:00:00,20.34,20.38,20.32,20.37,739800.0,17.2684,17.3024,17.2514,17.2939,739800.0
2013-01-22 10:30:00,20.37,20.38,20.35,20.37,178600.0,17.2939,17.3024,17.2769,17.2939,178600.0
2013-01-22 11:00:00,20.36,20.37,20.34,20.36,141700.0,17.2854,17.2939,17.2684,17.2854,141700.0
2013-01-22 11:30:00,20.36,20.36,20.34,20.34,50300.0,17.2854,17.2854,17.2684,17.2684,50300.0
2013-01-22 12:00:00,20.34,20.4,20.34,20.4,113900.0,17.2684,17.3193,17.2684,17.3193,113900.0
2013-01-22 12:30:00,20.39,20.4,20.37,20.38,74200.0,17.3109,17.3193,17.2939,17.3024,74200.0
2013-01-22 13:00:00,20.38,20.39,20.38,20.38,20500.0,17.3024,17.3109,17.3024,17.3024,20500.0
2013-01-22 13:30:00,20.38,20.39,20.36,20.37,66100.0,17.3024,17.3109,17.2854,17.2939,66100.0
2013-01-22 14:00:00,20.36,20.38,20.36,20.37,68500.0,17.2854,17.3024,17.2854,17.2939,68500.0
2013-01-22 14:30:00,20.37,20.38,20.36,20.36,153700.0,17.2939,17.3024,17.2854,17.2854,153700.0
2013-01-22 15:00:00,20.36,20.39,20.36,20.39,98900.0,17.2854,17.3109,17.2854,17.3109,98900.0
2013-01-22 15:30:00,20.39,20.41,20.37,20.41,163000.0,17.3109,17.3278,17.2939,17.3278,163000.0
2013-01-23 09:30:00,20.3,20.3,20.23,20.27,766800.0,17.2344,17.2344,17.175,17.209,766800.0
2013-01-23 10:00:00,20.26,20.31,20.25,20.29,863500.0,17.2005,17.2429,17.192,17.226,863500.0
2013-01-23 10:30:00,20.29,20.29,20.26,20.26,107000.0,17.226,17.226,17.2005,17.2005,107000.0
2013-01-23 11:00:00,20.26,20.27,20.21,20.22,118300.0,17.2005,17.209,17.158,17.1665,118300.0
2013-01-23 11:30:00,20.21,20.24,20.21,20.22,89100.0,17.158,17.1835,17.158,17.1665,89100.0
2013-01-23 12:00:00,20.22,20.23,20.21,20.21,52400.0,17.1665,17.175,17.158,17.158,52400.0
2013-01-23 12:30:00,20.21,20.23,20.21,20.22,78700.0,17.158,17.175,17.158,17.1665,78700.0
2013-01-23 13:00:00,20.22,20.24,20.22,20.22,46300.0,17.1665,17.1835,17.1665,17.1665,46300.0
2013-01-23 13:30:00,20.22,20.23,20.22,20.22,24100.0,17.1665,17.175,17.1665,17.1665,24100.0
2013-01-23 14:00:00,20.23,20.25,20.22,20.23,35900.0,17.175,17.192,17.1665,17.175,35900.0
2013-01-23 14:30:00,20.23,20.27,20.23,20.26,115100.0,17.175,17.209,17.175,17.2005,115100.0
2013-01-23 15:00:00,20.25,20.29,20.25,20.27,138600.0,17.192,17.226,17.192,17.209,138600.0
2013-01-23 15:30:00,20.28,20.29,20.25,20.28,344000.0,17.2175,17.226,17.192,17.2175,344000.0
2013-01-24 09:30:00,20.0,20.01,19.92,19.98,754500.0,16.9798,16.9882,16.9118,16.9628,754500.0
2013-01-24 10:00:00,19.98,20.02,19.97,19.98,322400.0,16.9628,16.9967,16.9543,16.9628,322400.0
2013-01-24 10:30:00,19.99,20.05,19.98,20.02,761700.0,16.9713,17.0222,16.9628,16.9967,761700.0
2013-01-24 11:00:00,20.03,20.04,20.02,20.04,97400.0,17.0052,17.0137,16.9967,17.0137,97400.0
2013-01-24 11:30:00,20.04,20.05,20.02,20.02,126700.0,17.0137,17.0222,16.9967,16.9967,126700.0
2013-01-24 12:00:00,20.02,20.03,20.01,20.01,97300.0,16.9967,17.0052,16.9882,16.9882,97300.0
2013-01-24 12:30:00,20.02,20.03,19.98,19.98,237100.0,16.9967,17.0052,16.9628,16.9628,237100.0
2013-01-24 13:00:00,19.98,20.0,19.91,19.93,1013400.0,16.9628,16.9798,16.9033,16.9203,1013400.0
2013-01-24 13:30:00,19.93,19.93,19.86,19.9,565600.0,16.9203,16.9203,16.8609,16.8949,565600.0
2013-01-24 14:00:00,19.91,19.92,19.88,19.89,165100.0,16.9033,16.9118,16.8779,16.8864,165100.0
2013-01-24 14:30:00,19.89,19.92,19.89,19.9,112700.0,16.8864,16.9118,16.8864,16.8949,112700.0
2013-01-24 15:00:00,19.9,19.93,19.89,19.92,102000.0,16.8949,16.9203,16.8864,16.9118,102000.0
2013-01-24 15:30:00,19.93,19.95,19.9,19.92,678600.0,16.9203,16.9373,16.8949,16.9118,678600.0
2013-01-25 09:30:00,20.15,20.16,20.11,20.16,551400.0,17.1071,17.1156,17.0731,17.1156,551400.0
2013-01-25 10:00:00,20.15,20.16,20.12,20.12,253200.0,17.1071,17.1156,17.0816,17.0816,253200.0
2013-01-25 10:30:00,20.12,20.13,20.06,20.08,763200.0,17.0816,17.0901,17.0307,17.0477,763200.0
2013-01-25 11:00:00,20.09,20.09,20.03,20.07,793900.0,17.0562,17.0562,17.0052,17.0392,793900.0
2013-01-25 11:30:00,20.08,20.09,20.04,20.07,328200.0,17.0477,17.0562,17.0137,17.0392,328200.0
2013-01-25 12:00:00,20.07,20.09,20.06,20.07,63400.0,17.0392,17.0562,17.0307,17.0392,63400.0
2013-01-25 12:30:00,20.07,20.08,20.06,20.07,36800.0,17.0392,17.0477,17.0307,17.0392,36800.0
2013-01-25 13:00:00,20.08,20.11,20.07,20.08,119600.0,17.0477,17.0731,17.0392,17.0477,119600.0
2013-01-25 13:30:00,20.08,20.12,20.08,20.11,50300.0,17.0477,17.0816,17.0477,17.0731,50300.0
2013-01-25 14:00:00,20.11,20.12,20.1,20.1,61500.0,17.0731,17.0816,17.0646,17.0646,61500.0
2013-01-25 14:30:00,20.11,20.13,20.1,20.13,98600.0,17.0731,17.0901,17.0646,17.0901,98600.0
2013-01-25 15:00:00,20.13,20.14,20.12,20.14,63700.0,17.0901,17.0986,17.0816,17.0986,63700.0
2013-01-25 15:30:00,20.13,20.15,20.12,20.14,404800.0,17.0901,17.1071,17.0816,17.0986,404800.0
2013-01-28 09:30:00,20.16,20.16,20.01,20.05,1366100.0,17.1156,17.1156,16.9882,17.0222,1366100.0
2013-01-28 10:00:00,20.04,20.05,19.94,19.99,934300.0,17.0137,17.0222,16.9288,16.9713,934300.0
2013-01-28 10:30:00,19.99,20.01,19.96,20.01,553900.0,16.9713,16.9882,16.9458,16.9882,553900.0
2013-01-28 11:00:00,20.01,20.02,20.0,20.01,334300.0,16.9882,16.9967,16.9798,16.9882,334300.0
2013-01-28 11:30:00,20.01,20.03,20.0,20.03,225000.0,16.9882,17.0052,16.9798,17.0052,225000.0
2013-01-28 12:00:00,20.03,20.05,20.01,20.01,139600.0,17.0052,17.0222,16.9882,16.9882,139600.0
2013-01-28 12:30:00,20.01,20.02,20.0,20.0,71000.0,16.9882,16.9967,16.9798,16.9798,71000.0
2013-01-28 13:00:00,20.0,20.01,19.99,20.0,30300.0,16.9798,16.9882,16.9713,16.9798,30300.0
2013-01-28 13:30:00,20.0,20.02,19.99,20.02,147100.0,16.9798,16.9967,16.9713,16.9967,147100.0
2013-01-28 14:00:00,20.02,20.02,20.0,20.01,51100.0,16.9967,16.9967,16.9798,16.9882,51100.0
2013-01-28 14:30:00,20.01,20.02,20.0,20.02,63900.0,16.9882,16.9967,16.9798,16.9967,63900.0
2013-01-28 15:00:00,20.02,20.02,19.99,20.01,166800.0,16.9967,16.9967,16.9713,16.9882,166800.0
2013-01-28 15:30:00,20.0,20.01,19.98,19.99,439300.0,16.9798,16.9882,16.9628,16.9713,439300.0
2013-01-29 09:30:00,20.06,20.1,20.02,20.1,403900.0,17.0307,17.0646,16.9967,17.0646,403900.0
2013-01-29 10:00:00,20.1,20.1,20.06,20.08,171000.0,17.0646,17.0646,17.0307,17.0477,171000.0
2013-01-29 10:30:00,20.07,20.11,20.07,20.11,268400.0,17.0392,17.0731,17.0392,17.0731,268400.0
2013-01-29 11:00:00,20.11,20.12,20.09,20.12,136000.0,17.0731,17.0816,17.0562,17.0816,136000.0
2013-01-29 11:30:00,20.12,20.14,20.11,20.12,125300.0,17.0816,17.0986,17.0731,17.0816,125300.0
2013-01-29 12:00:00,20.12,20.13,20.1,20.12,46400.0,17.0816,17.0901,17.0646,17.0816,46400.0
2013-01-29 12:30:00,20.12,20.13,20.11,20.13,32100.0,17.0816,17.0901,17.0731,17.0901,32100.0
2013-01-29 13:00:00,20.13,20.13,20.12,20.13,32300.0,17.0901,17.0901,17.0816,17.0901,32300.0
2013-01-29 13:30:00,20.13,20.14,20.12,20.13,69100.0,17.0901,17.0986,17.0816,17.0901,69100.0
2013-01-29 14:00:00,20.13,20.14,20.13,20.14,34800.0,17.0901,17.0986,17.0901,17.0986,34800.0
2013-01-29 14:30:00,20.14,20.14,20.12,20.13,81200.0,17.0986,17.0986,17.0816,17.0901,81200.0
2013-01-29 15:00:00,20.12,20.16,20.12,20.16,137200.0,17.0816,17.1156,17.0816,17.1156,137200.0
2013-01-29 15:30:00,20.16,20.18,20.13,20.15,439000.0,17.1156,17.1326,17.0901,17.1071,439000.0
2013-01-30 09:30:00,20.2,20.29,20.2,20.26,362200.0,17.1495,17.226,17.1495,17.2005,362200.0
2013-01-30 10:00:00,20.27,20.28,20.24,20.24,101800.0,17.209,17.2175,17.1835,17.1835,101800.0
2013-01-30 10:30:00,20.24,20.26,20.23,20.25,66300.0,17.1835,17.2005,17.175,17.192,66300.0
2013-01-30 11:00:00,20.25,20.26,20.24,20.26,118100.0,17.192,17.2005,17.1835,17.2005,118100.0
2013-01-30 11:30:00,20.25,20.26,20.23,20.23,47500.0,17.192,17.2005,17.175,17.175,47500.0
2013-01-30 12:00:00,20.23,20.24,20.22,20.23,116000.0,17.175,17.1835,17.1665,17.175,116000.0
2013-01-30 12:30:00,20.23,20.24,20.22,20.24,28000.0,17.175,17.1835,17.1665,17.1835,28000.0
2013-01-30 13:00:00,20.23,20.25,20.23,20.23,16000.0,17.175,17.192,17.175,17.175,16000.0
2013-01-30 13:30:00,20.23,20.24,20.22,20.22,14900.0,17.175,17.1835,17.1665,17.1665,14900.0
2013-01-30 14:00:00,20.23,20.24,20.21,20.22,83000.0,17.175,17.1835,17.158,17.1665,83000.0
2013-01-30 14:30:00,20.22,20.22,20.19,20.2,123300.0,17.1665,17.1665,17.1411,17.1495,123300.0
2013-01-30 15:00:00,20.2,20.22,20.19,20.21,103300.0,17.1495,17.1665,17.1411,17.158,103300.0
2013-01-30 15:30:00,20.2,20.22,20.2,20.22,174700.0,17.1495,17.1665,17.1495,17.1665,174700.0
2013-01-31 09:30:00,20.28,20.29,20.19,20.21,208000.0,17.2175,17.226,17.1411,17.158,208000.0
2013-01-31 10:00:00,20.21,20.24,20.18,20.18,409400.0,17.158,17.1835,17.1326,17.1326,409400.0
2013-01-31 10:30:00,20.18,20.22,20.18,20.21,91300.0,17.1326,17.1665,17.1326,17.158,91300.0
2013-01-31 11:00:00,20.21,20.21,20.19,20.2,100900.0,17.158,17.158,17.1411,17.1495,100900.0
2013-01-31 11:30:00,20.19,20.2,20.18,20.2,56200.0,17.1411,17.1495,17.1326,17.1495,56200.0
2013-01-31 12:00:00,20.19,20.21,20.18,20.21,66500.0,17.1411,17.158,17.1326,17.158,66500.0
2013-01-31 12:30:00,20.21,20.23,20.2,20.22,34300.0,17.158,17.175,17.1495,17.1665,34300.0
2013-01-31 13:00:00,20.23,20.23,20.22,20.23,12700.0,17.175,17.175,17.1665,17.175,12700.0
2013-01-31 13:30:00,20.23,20.23,20.22,20.23,27500.0,17.175,17.175,17.1665,17.175,27500.0
2013-01-31 14:00:00,20.23,20.23,20.22,20.23,17100.0,17.175,17.175,17.1665,17.175,17100.0
2013-01-31 14:30:00,20.23,20.25,20.23,20.24,37900.0,17.175,17.192,17.175,17.1835,37900.0
2013-01-31 15:00:00,20.25,20.25,20.19,20.19,361200.0,17.192,17.192,17.1411,17.1411,361200.0
2013-01-31 15:30:00,20.2,20.21,20.18,20.2,386500.0,17.1495,17.158,17.1326,17.1495,386500.0
2013-02-01 09:30:00,20.16,20.19,20.12,20.13,550300.0,17.1156,17.1411,17.0816,17.0901,550300.0
2013-02-01 10:00:00,20.14,20.2,20.13,20.16,244700.0,17.0986,17.1495,17.0901,17.1156,244700.0
2013-02-01 10:30:00,20.16,20.2,20.16,20.2,122600.0,17.1156,17.1495,17.1156,17.1495,122600.0
2013-02-01 11:00:00,20.21,20.22,20.2,20.21,33600.0,17.158,17.1665,17.1495,17.158,33600.0
2013-02-01 11:30:00,20.21,20.24,20.21,20.23,84200.0,17.158,17.1835,17.158,17.175,84200.0
2013-02-01 12:00:00,20.23,20.24,20.22,20.23,29000.0,17.175,17.1835,17.1665,17.175,29000.0
2013-02-01 12:30:00,20.23,20.25,20.22,20.24,272400.0,17.175,17.192,17.1665,17.1835,272400.0
2013-02-01 13:00:00,20.24,20.25,20.23,20.24,117300.0,17.1835,17.192,17.175,17.1835,117300.0
2013-02-01 13:30:00,20.24,20.27,20.24,20.25,74800.0,17.1835,17.209,17.1835,17.192,74800.0
2013-02-01 14:00:00,20.25,20.26,20.25,20.26,99100.0,17.192,17.2005,17.192,17.2005,99100.0
2013-02-01 14:30:00,20.25,20.27,20.25,20.26,112200.0,17.192,17.209,17.192,17.2005,112200.0
2013-02-01 15:00:00,20.26,20.27,20.26,20.26,199600.0,17.2005,17.209,17.2005,17.2005,199600.0
2013-02-01 15:30:00,20.25,20.29,20.24,20.28,853600.0,17.192,17.226,17.1835,17.2175,853600.0
2013-02-04 09:30:00,19.92,19.94,19.88,19.93,718000.0,16.9118,16.9288,16.8779,16.9203,718000.0
2013-02-04 10:00:00,19.93,19.94,19.9,19.92,460600.0,16.9203,16.9288,16.8949,16.9118,460600.0
2013-02-04 10:30:00,19.93,19.93,19.89,19.9,225400.0,16.9203,16.9203,16.8864,16.8949,225400.0
2013-02-04 11:00:00,19.91,19.91,19.87,19.87,242100.0,16.9033,16.9033,16.8694,16.8694,242100.0
2013-02-04 11:30:00,19.87,19.88,19.83,19.84,275900.0,16.8694,16.8779,16.8354,16.8439,275900.0
2013-02-04 12:00:00,19.84,19.84,19.77,19.79,261600.0,16.8439,16.8439,16.7845,16.8015,261600.0
2013-02-04 12:30:00,19.79,19.82,19.78,19.81,123300.0,16.8015,16.8269,16.793,16.8184,123300.0
2013-02-04 13:00:00,19.82,19.83,19.81,19.83,71000.0,16.8269,16.8354,16.8184,16.8354,71000.0
2013-02-04 13:30:00,19.83,19.83,19.81,19.82,174000.0,16.8354,16.8354,16.8184,16.8269,174000.0
2013-02-04 14:00:00,19.83,19.83,19.81,19.82,90800.0,16.8354,16.8354,16.8184,16.8269,90800.0
2013-02-04 14:30:00,19.82,19.84,19.81,19.84,73200.0,16.8269,16.8439,16.8184,16.8439,73200.0
2013-02-04 15:00:00,19.84,19.85,19.82,19.85,102200.0,16.8439,16.8524,16.8269,16.8524,102200.0
2013-02-04 15:30:00,19.85,19.86,19.82,19.85,474700.0,16.8524,16.8609,16.8269,16.8524,474700.0
2013-02-05 09:30:00,19.89,19.96,19.89,19.9,515000.0,16.8864,16.9458,16.8864,16.8949,515000.0
2013-02-05 10:00:00,19.9,19.92,19.88,19.89,125900.0,16.8949,16.9118,16.8779,16.8864,125900.0
2013-02-05 10:30:00,19.88,19.9,19.87,19.89,78700.0,16.8779,16.8949,16.8694,16.8864,78700.0
2013-02-05 11:00:00,19.89,19.89,19.87,19.87,37300.0,16.8864,16.8864,16.8694,16.8694,37300.0
2013-02-05 11:30:00,19.87,19.89,19.85,19.85,289700.0,16.8694,16.8864,16.8524,16.8524,289700.0
2013-02-05 12:00:00,19.85,19.87,19.85,19.86,70000.0,16.8524,16.8694,16.8524,16.8609,70000.0
2013-02-05 12:30:00,19.86,19.88,19.86,19.88,58000.0,16.8609,16.8779,16.8609,16.8779,58000.0
2013-02-05 13:00:00,19.88,19.88,19.87,19.88,15300.0,16.8779,16.8779,16.8694,16.8779,15300.0
2013-02-05 13:30:00,19.88,19.9,19.87,19.89,36300.0,16.8779,16.8949,16.8694,16.8864,36300.0
2013-02-05 14:00:00,19.89,19.9,19.89,19.89,27500.0,16.8864,16.8949,16.8864,16.8864,27500.0
2013-02-05 14:30:00,19.89,19.92,19.88,19.92,94400.0,16.8864,16.9118,16.8779,16.9118,94400.0
2013-02-05 15:00:00,19.91,19.92,19.9,19.91,123100.0,16.9033,16.9118,16.8949,16.9033,123100.0
2013-02-05 15:30:00,19.91,19.92,19.86,19.86,385100.0,16.9033,16.9118,16.8609,16.8609,385100.0
2013-02-06 09:30:00,19.79,19.8,19.76,19.79,545100.0,16.8015,16.81,16.776,16.8015,545100.0
2013-02-06 10:00:00,19.79,19.79,19.76,19.79,285900.0,16.8015,16.8015,16.776,16.8015,285900.0
2013-02-06 10:30:00,19.79,19.8,19.78,19.79,521400.0,16.8015,16.81,16.793,16.8015,521400.0
2013-02-06 11:00:00,19.8,19.84,19.79,19.83,511300.0,16.81,16.8439,16.8015,16.8354,511300.0
2013-02-06 11:30:00,19.83,19.85,19.81,19.83,370200.0,16.8354,16.8524,16.8184,16.8354,370200.0
2013-02-06 12:00:00,19.83,19.85,19.82,19.85,98700.0,16.8354,16.8524,16.8269,16.8524,98700.0
2013-02-06 12:30:00,19.85,19.86,19.83,19.83,278500.0,16.8524,16.8609,16.8354,16.8354,278500.0
2013-02-06 13:00:00,19.83,19.84,19.79,19.82,130800.0,16.8354,16.8439,16.8015,16.8269,130800.0
2013-02-06 13:30:00,19.81,19.82,19.8,19.81,69500.0,16.8184,16.8269,16.81,16.8184,69500.0
2013-02-06 14:00:00,19.81,19.83,19.8,19.82,489900.0,16.8184,16.8354,16.81,16.8269,489900.0
2013-02-06 14:30:00,19.82,19.87,19.82,19.87,98800.0,16.8269,16.8694,16.8269,16.8694,98800.0
2013-02-06 15:00:00,19.87,19.88,19.85,19.85,406200.0,16.8694,16.8779,16.8524,16.8524,406200.0
2013-02-06 15:30:00,19.86,19.88,19.85,19.88,431800.0,16.8609,16.8779,16.8524,16.8779,431800.0
2013-02-07 09:30:00,19.77,19.77,19.65,19.69,390900.0,16.7845,16.7845,16.6826,16.7166,390900.0
2013-02-07 10:00:00,19.68,19.69,19.6,19.62,361500.0,16.7081,16.7166,16.6402,16.6571,361500.0
2013-02-07 10:30:00,19.62,19.63,19.57,19.59,279300.0,16.6571,16.6656,16.6147,16.6317,279300.0
2013-02-07 11:00:00,19.58,19.6,19.57,19.59,269700.0,16.6232,16.6402,16.6147,16.6317,269700.0
2013-02-07 11:30:00,19.59,19.59,19.54,19.54,259900.0,16.6317,16.6317,16.5892,16.5892,259900.0
2013-02-07 12:00:00,19.55,19.57,19.54,19.56,229200.0,16.5977,16.6147,16.5892,16.6062,229200.0
2013-02-07 12:30:00,19.56,19.59,19.55,19.55,207100.0,16.6062,16.6317,16.5977,16.5977,207100.0
2013-02-07 13:00:00,19.56,19.59,19.54,19.59,197700.0,16.6062,16.6317,16.5892,16.6317,197700.0
2013-02-07 13:30:00,19.58,19.63,19.57,19.62,158800.0,16.6232,16.6656,16.6147,16.6571,158800.0
2013-02-07 14:00:00,19.63,19.64,19.59,19.59,129200.0,16.6656,16.6741,16.6317,16.6317,129200.0
2013-02-07 14:30:00,19.59,19.62,19.57,19.62,154700.0,16.6317,16.6571,16.6147,16.6571,154700.0
2013-02-07 15:00:00,19.61,19.62,19.58,19.59,274400.0,16.6486,16.6571,16.6232,16.6317,274400.0
2013-02-07 15:30:00,19.58,19.61,19.57,19.58,834500.0,16.6232,16.6486,16.6147,16.6232,834500.0
2013-02-08 09:30:00,19.45,19.49,19.39,19.47,303200.0,16.5128,16.5468,16.4619,16.5298,303200.0
2013-02-08 10:00:00,19.47,19.51,19.47,19.5,273900.0,16.5298,16.5637,16.5298,16.5553,273900.0
2013-02-08 10:30:00,19.49,19.52,19.49,19.5,109200.0,16.5468,16.5722,16.5468,16.5553,109200.0
2013-02-08 11:00:00,19.5,19.51,19.5,19.5,55000.0,16.5553,16.5637,16.5553,16.5553,55000.0
2013-02-08 11:30:00,19.5,19.5,19.48,19.5,207100.0,16.5553,16.5553,16.5383,16.5553,207100.0
2013-02-08 12:00:00,19.5,19.5,19.48,19.48,60600.0,16.5553,16.5553,16.5383,16.5383,60600.0
2013-02-08 12:30:00,19.48,19.48,19.44,19.44,190900.0,16.5383,16.5383,16.5043,16.5043,190900.0
2013-02-08 13:00:00,19.44,19.45,19.43,19.44,31000.0,16.5043,16.5128,16.4958,16.5043,31000.0
2013-02-08 13:30:00,19.44,19.46,19.43,19.45,206400.0,16.5043,16.5213,16.4958,16.5128,206400.0
2013-02-08 14:00:00,19.46,19.47,19.45,19.46,93800.0,16.5213,16.5298,16.5128,16.5213,93800.0
2013-02-08 14:30:00,19.45,19.46,19.44,19.45,159500.0,16.5128,16.5213,16.5043,16.5128,159500.0
2013-02-08 15:00:00,19.44,19.45,19.43,19.43,38300.0,16.5043,16.5128,16.4958,16.4958,38300.0
2013-02-08 15:30:00,19.44,19.45,19.41,19.43,346000.0,16.5043,16.5128,16.4788,16.4958,346000.0
2013-02-11 09:30:00,19.35,19.36,19.28,19.3,331300.0,16.4279,16.4364,16.3685,16.3855,331300.0
2013-02-11 10:00:00,19.3,19.32,19.26,19.29,218600.0,16.3855,16.4024,16.3515,16.377,218600.0
2013-02-11 10:30:00,19.29,19.3,19.27,19.3,165800.0,16.377,16.3855,16.36,16.3855,165800.0
2013-02-11 11:00:00,19.3,19.35,19.3,19.33,112600.0,16.3855,16.4279,16.3855,16.4109,112600.0
2013-02-11 11:30:00,19.33,19.35,19.33,19.33,30400.0,16.4109,16.4279,16.4109,16.4109,30400.0
2013-02-11 12:00:00,19.33,19.34,19.31,19.32,26000.0,16.4109,16.4194,16.3939,16.4024,26000.0
2013-02-11 12:30:00,19.32,19.33,19.3,19.33,31800.0,16.4024,16.4109,16.3855,16.4109,31800.0
2013-02-11 13:00:00,19.33,19.34,19.31,19.31,9700.0,16.4109,16.4194,16.3939,16.3939,9700.0
2013-02-11 13:30:00,19.31,19.32,19.31,19.32,29000.0,16.3939,16.4024,16.3939,16.4024,29000.0
2013-02-11 14:00:00,19.33,19.34,19.32,19.33,60800.0,16.4109,16.4194,16.4024,16.4109,60800.0
2013-02-11 14:30:00,19.33,19.35,19.32,19.32,60000.0,16.4109,16.4279,16.4024,16.4024,60000.0
2013-02-11 15:00:00,19.32,19.35,19.32,19.34,46600.0,16.4024,16.4279,16.4024,16.4194,46600.0
2013-02-11 15:30:00,19.34,19.36,19.34,19.34,211900.0,16.4194,16.4364,16.4194,16.4194,211900.0
2013-02-12 09:30:00,19.42,19.44,19.39,19.41,221600.0,16.4873,16.5043,16.4619,16.4788,221600.0
2013-02-12 10:00:00,19.41,19.47,19.41,19.46,182100.0,16.4788,16.5298,16.4788,16.5213,182100.0
2013-02-12 10:30:00,19.45,19.46,19.44,19.45,49900.0,16.5128,16.5213,16.5043,16.5128,49900.0
2013-02-12 11:00:00,19.45,19.46,19.44,19.46,209700.0,16.5128,16.5213,16.5043,16.5213,209700.0
2013-02-12 11:30:00,19.45,19.48,19.45,19.48,41500.0,16.5128,16.5383,16.5128,16.5383,41500.0
2013-02-12 12:00:00,19.48,19.51,19.47,19.5,352000.0,16.5383,16.5637,16.5298,16.5553,352000.0
2013-02-12 12:30:00,19.5,19.53,19.5,19.51,97600.0,16.5553,16.5807,16.5553,16.5637,97600.0
2013-02-12 13:00:00,19.52,19.57,19.52,19.57,219400.0,16.5722,16.6147,16.5722,16.6147,219400.0
2013-02-12 13:30:00,19.57,19.57,19.55,19.55,25100.0,16.6147,16.6147,16.5977,16.5977,25100.0
2013-02-12 14:00:00,19.55,19.57,19.55,19.56,128200.0,16.5977,16.6147,16.5977,16.6062,128200.0
2013-02-12 14:30:00,19.57,19.57,19.55,19.55,36200.0,16.6147,16.6147,16.5977,16.5977,36200.0
2013-02-12 15:00:00,19.55,19.56,19.54,19.55,42000.0,16.5977,16.6062,16.5892,16.5977,42000.0
2013-02-12 15:30:00,19.54,19.55,19.47,19.48,968200.0,16.5892,16.5977,16.5298,16.5383,968200.0
2013-02-13 09:30:00,19.5,19.54,19.44,19.49,508700.0,16.5553,16.5892,16.5043,16.5468,508700.0
2013-02-13 10:00:00,19.49,19.5,19.48,19.49,70300.0,16.5468,16.5553,16.5383,16.5468,70300.0
2013-02-13 10:30:00,19.49,19.5,19.46,19.48,130000.0,16.5468,16.5553,16.5213,16.5383,130000.0
2013-02-13 11:00:00,19.48,19.48,19.45,19.45,70100.0,16.5383,16.5383,16.5128,16.5128,70100.0
2013-02-13 11:30:00,19.45,19.46,19.43,19.46,138700.0,16.5128,16.5213,16.4958,16.5213,138700.0
2013-02-13 12:00:00,19.45,19.47,19.45,19.46,27600.0,16.5128,16.5298,16.5128,16.5213,27600.0
2013-02-13 12:30:00,19.46,19.49,19.46,19.49,34300.0,16.5213,16.5468,16.5213,16.5468,34300.0
2013-02-13 13:00:00,19.48,19.49,19.47,19.47,32400.0,16.5383,16.5468,16.5298,16.5298,32400.0
2013-02-13 13:30:00,19.47,19.48,19.47,19.47,10400.0,16.5298,16.5383,16.5298,16.5298,10400.0
2013-02-13 14:00:00,19.48,19.48,19.39,19.39,2306900.0,16.5383,16.5383,16.4619,16.4619,2306900.0
2013-02-13 14:30:00,19.39,19.4,19.38,19.38,618000.0,16.4619,16.4704,16.4534,16.4534,618000.0
2013-02-13 15:00:00,19.38,19.4,19.37,19.39,370500.0,16.4534,16.4704,16.4449,16.4619,370500.0
2013-02-13 15:30:00,19.39,19.42,19.37,19.4,669400.0,16.4619,16.4873,16.4449,16.4704,669400.0
2013-02-14 09:30:00,19.16,19.18,19.12,19.18,198800.0,16.2666,16.2836,16.2326,16.2836,198800.0
2013-02-14 10:00:00,19.18,19.18,19.16,19.16,151200.0,16.2836,16.2836,16.2666,16.2666,151200.0
2013-02-14 10:30:00,19.16,19.18,19.16,19.16,222000.0,16.2666,16.2836,16.2666,16.2666,222000.0
2013-02-14 11:00:00,19.16,19.18,19.16,19.18,195100.0,16.2666,16.2836,16.2666,16.2836,195100.0
2013-02-14 11:30:00,19.16,19.18,19.16,19.17,145800.0,16.2666,16.2836,16.2666,16.2751,145800.0
2013-02-14 12:00:00,19.16,19.17,19.15,19.16,171000.0,16.2666,16.2751,16.2581,16.2666,171000.0
2013-02-14 12:30:00,19.15,19.15,19.13,19.14,766000.0,16.2581,16.2581,16.2411,16.2496,766000.0
2013-02-14 13:00:00,19.13,19.14,19.11,19.11,185200.0,16.2411,16.2496,16.2242,16.2242,185200.0
2013-02-14 13:30:00,19.11,19.14,19.11,19.14,95100.0,16.2242,16.2496,16.2242,16.2496,95100.0
2013-02-14 14:00:00,19.14,19.17,19.13,19.16,139000.0,16.2496,16.2751,16.2411,16.2666,139000.0
2013-02-14 14:30:00,19.16,19.16,19.14,19.14,212400.0,16.2666,16.2666,16.2496,16.2496,212400.0
2013-02-14 15:00:00,19.15,19.16,19.14,19.15,107700.0,16.2581,16.2666,16.2496,16.2581,107700.0
2013-02-14 15:30:00,19.15,19.17,19.13,19.14,764800.0,16.2581,16.2751,16.2411,16.2496,764800.0
2013-02-15 09:30:00,19.1,19.11,19.04,19.08,761300.0,16.2157,16.2242,16.1647,16.1987,761300.0
2013-02-15 10:00:00,19.07,19.09,19.07,19.09,160000.0,16.1902,16.2072,16.1902,16.2072,160000.0
2013-02-15 10:30:00,19.09,19.09,19.06,19.06,184200.0,16.2072,16.2072,16.1817,16.1817,184200.0
2013-02-15 11:00:00,19.06,19.07,19.05,19.06,332600.0,16.1817,16.1902,16.1732,16.1817,332600.0
2013-02-15 11:30:00,19.06,19.07,19.04,19.07,214400.0,16.1817,16.1902,16.1647,16.1902,214400.0
2013-02-15 12:00:00,19.07,19.07,19.03,19.04,139300.0,16.1902,16.1902,16.1562,16.1647,139300.0
2013-02-15 12:30:00,19.03,19.04,19.03,19.03,20900.0,16.1562,16.1647,16.1562,16.1562,20900.0
2013-02-15 13:00:00,19.04,19.04,19.01,19.03,107300.0,16.1647,16.1647,16.1393,16.1562,107300.0
2013-02-15 13:30:00,19.04,19.05,19.03,19.04,26800.0,16.1647,16.1732,16.1562,16.1647,26800.0
2013-02-15 14:00:00,19.04,19.04,18.98,18.99,80200.0,16.1647,16.1647,16.1138,16.1223,80200.0
2013-02-15 14:30:00,18.98,19.01,18.98,18.99,68900.0,16.1138,16.1393,16.1138,16.1223,68900.0
2013-02-15 15:00:00,19.0,19.01,18.99,19.01,131300.0,16.1308,16.1393,16.1223,16.1393,131300.0
2013-02-15 15:30:00,19.01,19.03,19.0,19.01,416100.0,16.1393,16.1562,16.1308,16.1393,416100.0
2013-02-19 09:30:00,19.34,19.39,19.32,19.37,491300.0,16.4194,16.4619,16.4024,16.4449,491300.0
2013-02-19 10:00:00,19.37,19.37,19.34,19.36,330000.0,16.4449,16.4449,16.4194,16.4364,330000.0
2013-02-19 10:30:00,19.35,19.35,19.34,19.35,216400.0,16.4279,16.4279,16.4194,16.4279,216400.0
2013-02-19 11:00:00,19.34,19.37,19.34,19.37,92300.0,16.4194,16.4449,16.4194,16.4449,92300.0
2013-02-19 11:30:00,19.37,19.37,19.35,19.36,118700.0,16.4449,16.4449,16.4279,16.4364,118700.0
2013-02-19 12:00:00,19.36,19.38,19.36,19.37,69900.0,16.4364,16.4534,16.4364,16.4449,69900.0
2013-02-19 12:30:00,19.37,19.37,19.36,19.36,105100.0,16.4449,16.4449,16.4364,16.4364,105100.0
2013-02-19 13:00:00,19.37,19.38,19.37,19.37,258300.0,16.4449,16.4534,16.4449,16.4449,258300.0
2013-02-19 13:30:00,19.37,19.38,19.37,19.38,92300.0,16.4449,16.4534,16.4449,16.4534,92300.0
2013-02-19 14:00:00,19.37,19.46,19.37,19.45,2683700.0,16.4449,16.5213,16.4449,16.5128,2683700.0
2013-02-19 14:30:00,19.46,19.46,19.43,19.44,346700.0,16.5213,16.5213,16.4958,16.5043,346700.0
2013-02-19 15:00:00,19.44,19.45,19.43,19.44,142900.0,16.5043,16.5128,16.4958,16.5043,142900.0
2013-02-19 15:30:00,19.43,19.44,19.41,19.42,661300.0,16.4958,16.5043,16.4788,16.4873,661300.0
2013-02-20 09:30:00,19.41,19.44,19.39,19.4,711700.0,16.4788,16.5043,16.4619,16.4704,711700.0
2013-02-20 10:00:00,19.39,19.43,19.39,19.42,193400.0,16.4619,16.4958,16.4619,16.4873,193400.0
2013-02-20 10:30:00,19.42,19.44,19.4,19.42,218600.0,16.4873,16.5043,16.4704,16.4873,218600.0
2013-02-20 11:00:00,19.41,19.42,19.38,19.39,332500.0,16.4788,16.4873,16.4534,16.4619,332500.0
2013-02-20 11:30:00,19.4,19.4,19.36,19.39,265400.0,16.4704,16.4704,16.4364,16.4619,265400.0
2013-02-20 12:00:00,19.39,19.4,19.38,19.4,125900.0,16.4619,16.4704,16.4534,16.4704,125900.0
2013-02-20 12:30:00,19.4,19.4,19.38,19.39,152600.0,16.4704,16.4704,16.4534,16.4619,152600.0
2013-02-20 13:00:00,19.39,19.39,19.38,19.39,120200.0,16.4619,16.4619,16.4534,16.4619,120200.0
2013-02-20 13:30:00,19.39,19.4,19.38,19.39,210600.0,16.4619,16.4704,16.4534,16.4619,210600.0
2013-02-20 14:00:00,19.39,19.42,19.37,19.39,245900.0,16.4619,16.4873,16.4449,16.4619,245900.0
2013-02-20 14:30:00,19.39,19.4,19.33,19.34,91200.0,16.4619,16.4704,16.4109,16.4194,91200.0
2013-02-20 15:00:00,19.34,19.34,19.28,19.29,179700.0,16.4194,16.4194,16.3685,16.377,179700.0
2013-02-20 15:30:00,19.28,19.3,19.25,19.26,843000.0,16.3685,16.3855,16.343,16.3515,843000.0
2013-02-21 09:30:00,18.87,18.87,18.75,18.76,1400400.0,16.0204,16.0204,15.9185,15.927,1400400.0
2013-02-21 10:00:00,18.75,18.78,18.73,18.78,583200.0,15.9185,15.944,15.9015,15.944,583200.0
2013-02-21 10:30:00,18.77,18.79,18.75,18.77,109000.0,15.9355,15.9525,15.9185,15.9355,109000.0
2013-02-21 11:00:00,18.77,18.78,18.76,18.78,329000.0,15.9355,15.944,15.927,15.944,329000.0
2013-02-21 11:30:00,18.77,18.79,18.76,18.78,237000.0,15.9355,15.9525,15.927,15.944,237000.0
2013-02-21 12:00:00,18.78,18.78,18.73,18.76,299900.0,15.944,15.944,15.9015,15.927,299900.0
2013-02-21 12:30:00,18.76,18.77,18.72,18.74,211000.0,15.927,15.9355,15.893,15.91,211000.0
2013-02-21 13:00:00,18.74,18.75,18.71,18.71,117200.0,15.91,15.9185,15.8846,15.8846,117200.0
2013-02-21 13:30:00,18.71,18.72,18.7,18.7,85300.0,15.8846,15.893,15.8761,15.8761,85300.0
2013-02-21 14:00:00,18.71,18.71,18.68,18.7,163100.0,15.8846,15.8846,15.8591,15.8761,163100.0
2013-02-21 14:30:00,18.7,18.75,18.69,18.75,331600.0,15.8761,15.9185,15.8676,15.9185,331600.0
2013-02-21 15:00:00,18.75,18.79,18.73,18.78,414100.0,15.9185,15.9525,15.9015,15.944,414100.0
2013-02-21 15:30:00,18.78,18.79,18.71,18.73,752600.0,15.944,15.9525,15.8846,15.9015,752600.0
2013-02-22 09:30:00,18.92,18.95,18.9,18.92,846400.0,16.0628,16.0883,16.0459,16.0628,846400.0
2013-02-22 10:00:00,18.92,18.94,18.91,18.92,170300.0,16.0628,16.0798,16.0544,16.0628,170300.0
2013-02-22 10:30:00,18.92,18.93,18.9,18.91,153100.0,16.0628,16.0713,16.0459,16.0544,153100.0
2013-02-22 11:00:00,18.91,18.93,18.89,18.91,111200.0,16.0544,16.0713,16.0374,16.0544,111200.0
2013-02-22 11:30:00,18.9,18.93,18.89,18.92,107000.0,16.0459,16.0713,16.0374,16.0628,107000.0
2013-02-22 12:00:00,18.92,18.92,18.91,18.92,15700.0,16.0628,16.0628,16.0544,16.0628,15700.0
2013-02-22 12:30:00,18.92,18.96,18.92,18.96,43000.0,16.0628,16.0968,16.0628,16.0968,43000.0
2013-02-22 13:00:00,18.96,18.97,18.94,18.94,67400.0,16.0968,16.1053,16.0798,16.0798,67400.0
2013-02-22 13:30:00,18.95,18.97,18.94,18.96,74300.0,16.0883,16.1053,16.0798,16.0968,74300.0
2013-02-22 14:00:00,18.96,18.98,18.93,18.95,158900.0,16.0968,16.1138,16.0713,16.0883,158900.0
2013-02-22 14:30:00,18.95,18.95,18.94,18.95,55400.0,16.0883,16.0883,16.0798,16.0883,55400.0
2013-02-22 15:00:00,18.95,18.96,18.94,18.95,130900.0,16.0883,16.0968,16.0798,16.0883,130900.0
2013-02-22 15:30:00,18.94,19.03,18.94,19.02,584900.0,16.0798,16.1562,16.0798,16.1477,584900.0
2013-02-25 09:30:00,19.15,19.16,19.1,19.15,405100.0,16.2581,16.2666,16.2157,16.2581,405100.0
2013-02-25 10:00:00,19.15,19.17,19.11,19.11,249300.0,16.2581,16.2751,16.2242,16.2242,249300.0
2013-02-25 10:30:00,19.12,19.13,19.07,19.1,366100.0,16.2326,16.2411,16.1902,16.2157,366100.0
2013-02-25 11:00:00,19.1,19.11,19.06,19.1,198200.0,16.2157,16.2242,16.1817,16.2157,198200.0
2013-02-25 11:30:00,19.1,19.11,19.03,19.04,115100.0,16.2157,16.2242,16.1562,16.1647,115100.0
2013-02-25 12:00:00,19.03,19.05,19.03,19.04,128300.0,16.1562,16.1732,16.1562,16.1647,128300.0
2013-02-25 12:30:00,19.03,19.05,19.03,19.04,39200.0,16.1562,16.1732,16.1562,16.1647,39200.0
2013-02-25 13:00:00,19.05,19.05,19.02,19.03,11800.0,16.1732,16.1732,16.1477,16.1562,11800.0
2013-02-25 13:30:00,19.02,19.02,18.95,18.95,81000.0,16.1477,16.1477,16.0883,16.0883,81000.0
2013-02-25 14:00:00,18.94,18.94,18.9,18.92,128000.0,16.0798,16.0798,16.0459,16.0628,128000.0
2013-02-25 14:30:00,18.92,18.93,18.89,18.91,40100.0,16.0628,16.0713,16.0374,16.0544,40100.0
2013-02-25 15:00:00,18.92,18.92,18.85,18.85,123300.0,16.0628,16.0628,16.0034,16.0034,123300.0
2013-02-25 15:30:00,18.85,18.87,18.74,18.75,497600.0,16.0034,16.0204,15.91,15.9185,497600.0
2013-02-26 09:30:00,18.62,18.73,18.62,18.71,543200.0,15.8081,15.9015,15.8081,15.8846,543200.0
2013-02-26 10:00:00,18.71,18.72,18.65,18.66,273500.0,15.8846,15.893,15.8336,15.8421,273500.0
2013-02-26 10:30:00,18.66,18.68,18.64,18.67,238300.0,15.8421,15.8591,15.8251,15.8506,238300.0
2013-02-26 11:00:00,18.68,18.68,18.62,18.64,157900.0,15.8591,15.8591,15.8081,15.8251,157900.0
2013-02-26 11:30:00,18.64,18.65,18.61,18.63,96700.0,15.8251,15.8336,15.7997,15.8166,96700.0
2013-02-26 12:00:00,18.63,18.66,18.63,18.65,124300.0,15.8166,15.8421,15.8166,15.8336,124300.0
2013-02-26 12:30:00,18.65,18.69,18.65,18.68,172000.0,15.8336,15.8676,15.8336,15.8591,172000.0
2013-02-26 13:00:00,18.69,18.69,18.66,18.67,57900.0,15.8676,15.8676,15.8421,15.8506,57900.0
2013-02-26 13:30:00,18.67,18.7,18.67,18.69,20500.0,15.8506,15.8761,15.8506,15.8676,20500.0
2013-02-26 14:00:00,18.7,18.72,18.69,18.71,55800.0,15.8761,15.893,15.8676,15.8846,55800.0
2013-02-26 14:30:00,18.71,18.72,18.69,18.71,30200.0,15.8846,15.893,15.8676,15.8846,30200.0
2013-02-26 15:00:00,18.71,18.72,18.69,18.71,60800.0,15.8846,15.893,15.8676,15.8846,60800.0
2013-02-26 15:30:00,18.71,18.75,18.7,18.71,450500.0,15.8846,15.9185,15.8761,15.8846,450500.0
2013-02-27 09:30:00,18.95,18.99,18.87,18.96,390900.0,16.0883,16.1223,16.0204,16.0968,390900.0
2013-02-27 10:00:00,18.96,18.98,18.94,18.97,200100.0,16.0968,16.1138,16.0798,16.1053,200100.0
2013-02-27 10:30:00,18.98,19.0,18.96,18.97,165900.0,16.1138,16.1308,16.0968,16.1053,165900.0
2013-02-27 11:00:00,18.97,19.01,18.97,18.98,196100.0,16.1053,16.1393,16.1053,16.1138,196100.0
2013-02-27 11:30:00,18.97,18.98,18.93,18.94,1204900.0,16.1053,16.1138,16.0713,16.0798,1204900.0
2013-02-27 12:00:00,18.94,18.96,18.93,18.96,333900.0,16.0798,16.0968,16.0713,16.0968,333900.0
2013-02-27 12:30:00,18.96,18.97,18.96,18.96,99000.0,16.0968,16.1053,16.0968,16.0968,99000.0
2013-02-27 13:00:00,18.96,18.96,18.94,18.95,135800.0,16.0968,16.0968,16.0798,16.0883,135800.0
2013-02-27 13:30:00,18.95,18.96,18.93,18.95,164200.0,16.0883,16.0968,16.0713,16.0883,164200.0
2013-02-27 14:00:00,18.94,18.97,18.94,18.96,210500.0,16.0798,16.1053,16.0798,16.0968,210500.0
2013-02-27 14:30:00,18.96,18.99,18.96,18.99,280800.0,16.0968,16.1223,16.0968,16.1223,280800.0
2013-02-27 15:00:00,18.98,19.01,18.97,19.0,386200.0,16.1138,16.1393,16.1053,16.1308,386200.0
2013-02-27 15:30:00,19.0,19.01,18.95,18.95,897800.0,16.1308,16.1393,16.0883,16.0883,897800.0
2013-02-28 09:30:00,18.38,18.4,18.33,18.39,939900.0,15.6044,15.6214,15.5619,15.6129,939900.0
2013-02-28 10:00:00,18.38,18.39,18.35,18.39,434000.0,15.6044,15.6129,15.5789,15.6129,434000.0
2013-02-28 10:30:00,18.39,18.4,18.36,18.38,528500.0,15.6129,15.6214,15.5874,15.6044,528500.0
2013-02-28 11:00:00,18.38,18.39,18.32,18.35,572300.0,15.6044,15.6129,15.5535,15.5789,572300.0
2013-02-28 11:30:00,18.35,18.35,18.31,18.32,244800.0,15.5789,15.5789,15.545,15.5535,244800.0
2013-02-28 12:00:00,18.32,18.34,18.28,18.29,1244000.0,15.5535,15.5704,15.5195,15.528,1244000.0
2013-02-28 12:30:00,18.29,18.3,18.28,18.3,178400.0,15.528,15.5365,15.5195,15.5365,178400.0
2013-02-28 13:00:00,18.3,18.33,18.29,18.33,303700.0,15.5365,15.5619,15.528,15.5619,303700.0
2013-02-28 13:30:00,18.32,18.34,18.31,18.34,147500.0,15.5535,15.5704,15.545,15.5704,147500.0
2013-02-28 14:00:00,18.34,18.34,18.32,18.32,73200.0,15.5704,15.5704,15.5535,15.5535,73200.0
2013-02-28 14:30:00,18.32,18.34,18.3,18.33,180300.0,15.5535,15.5704,15.5365,15.5619,180300.0
2013-02-28 15:00:00,18.32,18.33,18.27,18.3,239100.0,15.5535,15.5619,15.511,15.5365,239100.0
2013-02-28 15:30:00,18.3,18.35,18.28,18.29,2329500.0,15.5365,15.5789,15.5195,15.528,2329500.0
2013-03-01 09:30:00,18.21,18.26,18.12,18.16,982200.0,15.4601,15.5025,15.3837,15.4176,982200.0
2013-03-01 10:00:00,18.17,18.19,18.15,18.19,504400.0,15.4261,15.4431,15.4091,15.4431,504400.0
2013-03-01 10:30:00,18.19,18.23,18.19,18.21,270400.0,15.4431,15.477,15.4431,15.4601,270400.0
2013-03-01 11:00:00,18.22,18.23,18.18,18.18,125300.0,15.4686,15.477,15.4346,15.4346,125300.0
2013-03-01 11:30:00,18.19,18.19,18.1,18.14,1250900.0,15.4431,15.4431,15.3667,15.4006,1250900.0
2013-03-01 12:00:00,18.14,18.17,18.12,18.16,486400.0,15.4006,15.4261,15.3837,15.4176,486400.0
2013-03-01 12:30:00,18.16,18.18,18.15,18.17,125500.0,15.4176,15.4346,15.4091,15.4261,125500.0
2013-03-01 13:00:00,18.16,18.17,18.16,18.16,14800.0,15.4176,15.4261,15.4176,15.4176,14800.0
2013-03-01 13:30:00,18.16,18.16,18.15,18.15,99600.0,15.4176,15.4176,15.4091,15.4091,99600.0
2013-03-01 14:00:00,18.16,18.18,18.15,18.16,135000.0,15.4176,15.4346,15.4091,15.4176,135000.0
2013-03-01 14:30:00,18.16,18.18,18.15,18.17,255200.0,15.4176,15.4346,15.4091,15.4261,255200.0
2013-03-01 15:00:00,18.17,18.19,18.15,18.16,244900.0,15.4261,15.4431,15.4091,15.4176,244900.0
2013-03-01 15:30:00,18.16,18.22,18.16,18.21,833600.0,15.4176,15.4686,15.4176,15.4601,833600.0
2013-03-04 09:30:00,18.09,18.13,18.06,18.07,279100.0,15.3582,15.3921,15.3327,15.3412,279100.0
2013-03-04 10:00:00,18.07,18.09,18.06,18.06,98500.0,15.3412,15.3582,15.3327,15.3327,98500.0
2013-03-04 10:30:00,18.06,18.08,18.04,18.07,189900.0,15.3327,15.3497,15.3157,15.3412,189900.0
2013-03-04 11:00:00,18.07,18.08,18.04,18.07,236700.0,15.3412,15.3497,15.3157,15.3412,236700.0
2013-03-04 11:30:00,18.08,18.09,18.05,18.06,200000.0,15.3497,15.3582,15.3242,15.3327,200000.0
2013-03-04 12:00:00,18.06,18.07,18.01,18.02,143900.0,15.3327,15.3412,15.2903,15.2988,143900.0
2013-03-04 12:30:00,18.03,18.03,18.0,18.01,182200.0,15.3072,15.3072,15.2818,15.2903,182200.0
2013-03-04 13:00:00,18.0,18.03,18.0,18.02,75800.0,15.2818,15.3072,15.2818,15.2988,75800.0
2013-03-04 13:30:00,18.03,18.06,18.02,18.06,118800.0,15.3072,15.3327,15.2988,15.3327,118800.0
2013-03-04 14:00:00,18.05,18.08,18.04,18.08,66400.0,15.3242,15.3497,15.3157,15.3497,66400.0
2013-03-04 14:30:00,18.08,18.08,18.06,18.07,70500.0,15.3497,15.3497,15.3327,15.3412,70500.0
2013-03-04 15:00:00,18.07,18.09,18.07,18.09,100200.0,15.3412,15.3582,15.3412,15.3582,100200.0
2013-03-04 15:30:00,18.08,18.11,18.07,18.11,480300.0,15.3497,15.3752,15.3412,15.3752,480300.0
2013-03-05 09:30:00,18.45,18.51,18.41,18.5,269700.0,15.6638,15.7148,15.6299,15.7063,269700.0
2013-03-05 10:00:00,18.5,18.53,18.49,18.53,566900.0,15.7063,15.7317,15.6978,15.7317,566900.0
2013-03-05 10:30:00,18.53,18.54,18.51,18.53,253800.0,15.7317,15.7402,15.7148,15.7317,253800.0
2013-03-05 11:00:00,18.53,18.54,18.51,18.52,96800.0,15.7317,15.7402,15.7148,15.7232,96800.0
2013-03-05 11:30:00,18.52,18.53,18.51,18.52,50700.0,15.7232,15.7317,15.7148,15.7232,50700.0
2013-03-05 12:00:00,18.51,18.52,18.49,18.49,93100.0,15.7148,15.7232,15.6978,15.6978,93100.0
2013-03-05 12:30:00,18.49,18.5,18.48,18.48,66600.0,15.6978,15.7063,15.6893,15.6893,66600.0
2013-03-05 13:00:00,18.48,18.5,18.48,18.5,98700.0,15.6893,15.7063,15.6893,15.7063,98700.0
2013-03-05 13:30:00,18.49,18.51,18.49,18.51,47600.0,15.6978,15.7148,15.6978,15.7148,47600.0
2013-03-05 14:00:00,18.5,18.51,18.49,18.5,59900.0,15.7063,15.7148,15.6978,15.7063,59900.0
2013-03-05 14:30:00,18.5,18.5,18.48,18.5,97800.0,15.7063,15.7063,15.6893,15.7063,97800.0
2013-03-05 15:00:00,18.49,18.53,18.48,18.48,170600.0,15.6978,15.7317,15.6893,15.6893,170600.0
2013-03-05 15:30:00,18.48,18.51,18.47,18.48,586200.0,15.6893,15.7148,15.6808,15.6893,586200.0
2013-03-06 09:30:00,18.63,18.71,18.63,18.69,198700.0,15.8166,15.8846,15.8166,15.8676,198700.0
2013-03-06 10:00:00,18.68,18.69,18.65,18.66,133100.0,15.8591,15.8676,15.8336,15.8421,133100.0
2013-03-06 10:30:00,18.66,18.66,18.61,18.63,137100.0,15.8421,15.8421,15.7997,15.8166,137100.0
2013-03-06 11:00:00,18.64,18.64,18.61,18.61,162900.0,15.8251,15.8251,15.7997,15.7997,162900.0
2013-03-06 11:30:00,18.62,18.64,18.61,18.62,211800.0,15.8081,15.8251,15.7997,15.8081,211800.0
2013-03-06 12:00:00,18.62,18.62,18.6,18.6,45800.0,15.8081,15.8081,15.7912,15.7912,45800.0
2013-03-06 12:30:00,18.6,18.61,18.59,18.59,45300.0,15.7912,15.7997,15.7827,15.7827,45300.0
2013-03-06 13:00:00,18.58,18.61,18.58,18.6,40600.0,15.7742,15.7997,15.7742,15.7912,40600.0
2013-03-06 13:30:00,18.61,18.61,18.6,18.61,24800.0,15.7997,15.7997,15.7912,15.7997,24800.0
2013-03-06 14:00:00,18.6,18.62,18.6,18.61,122200.0,15.7912,15.8081,15.7912,15.7997,122200.0
2013-03-06 14:30:00,18.61,18.64,18.6,18.63,139600.0,15.7997,15.8251,15.7912,15.8166,139600.0
2013-03-06 15:00:00,18.63,18.64,18.61,18.62,89700.0,15.8166,15.8251,15.7997,15.8081,89700.0
2013-03-06 15:30:00,18.62,18.65,18.61,18.65,300000.0,15.8081,15.8336,15.7997,15.8336,300000.0
2013-03-07 09:30:00,18.88,18.91,18.85,18.89,591500.0,16.0289,16.0544,16.0034,16.0374,591500.0
2013-03-07 10:00:00,18.89,18.9,18.87,18.9,85200.0,16.0374,16.0459,16.0204,16.0459,85200.0
2013-03-07 10:30:00,18.9,18.93,18.9,18.91,324300.0,16.0459,16.0713,16.0459,16.0544,324300.0
2013-03-07 11:00:00,18.91,18.93,18.87,18.91,389100.0,16.0544,16.0713,16.0204,16.0544,389100.0
2013-03-07 11:30:00,18.91,18.95,18.91,18.95,176100.0,16.0544,16.0883,16.0544,16.0883,176100.0
2013-03-07 12:00:00,18.95,18.96,18.94,18.96,144000.0,16.0883,16.0968,16.0798,16.0968,144000.0
2013-03-07 12:30:00,18.96,18.97,18.94,18.96,134400.0,16.0968,16.1053,16.0798,16.0968,134400.0
2013-03-07 13:00:00,18.97,18.97,18.96,18.96,102200.0,16.1053,16.1053,16.0968,16.0968,102200.0
2013-03-07 13:30:00,18.96,18.97,18.94,18.96,120400.0,16.0968,16.1053,16.0798,16.0968,120400.0
2013-03-07 14:00:00,18.96,18.96,18.94,18.96,144400.0,16.0968,16.0968,16.0798,16.0968,144400.0
2013-03-07 14:30:00,18.95,18.96,18.94,18.95,126300.0,16.0883,16.0968,16.0798,16.0883,126300.0
2013-03-07 15:00:00,18.95,18.95,18.94,18.95,17500.0,16.0883,16.0883,16.0798,16.0883,17500.0
2013-03-07 15:30:00,18.95,18.95,18.92,18.93,551300.0,16.0883,16.0883,16.0628,16.0713,551300.0
2013-03-08 09:30:00,19.16,19.18,19.07,19.09,307300.0,16.2666,16.2836,16.1902,16.2072,307300.0
2013-03-08 10:00:00,19.09,19.12,19.07,19.11,374500.0,16.2072,16.2326,16.1902,16.2242,374500.0
2013-03-08 10:30:00,19.1,19.11,19.08,19.09,59500.0,16.2157,16.2242,16.1987,16.2072,59500.0
2013-03-08 11:00:00,19.09,19.13,19.08,19.11,186900.0,16.2072,16.2411,16.1987,16.2242,186900.0
2013-03-08 11:30:00,19.11,19.14,19.11,19.14,134000.0,16.2242,16.2496,16.2242,16.2496,134000.0
2013-03-08 12:00:00,19.14,19.16,19.13,19.14,89100.0,16.2496,16.2666,16.2411,16.2496,89100.0
2013-03-08 12:30:00,19.14,19.14,19.11,19.14,112000.0,16.2496,16.2496,16.2242,16.2496,112000.0
2013-03-08 13:00:00,19.14,19.15,19.13,19.15,65500.0,16.2496,16.2581,16.2411,16.2581,65500.0
2013-03-08 13:30:00,19.15,19.18,19.14,19.18,372400.0,16.2581,16.2836,16.2496,16.2836,372400.0
2013-03-08 14:00:00,19.18,19.21,19.17,19.21,378400.0,16.2836,16.3091,16.2751,16.3091,378400.0
2013-03-08 14:30:00,19.21,19.23,19.2,19.22,829100.0,16.3091,16.326,16.3006,16.3175,829100.0
2013-03-08 15:00:00,19.22,19.28,19.22,19.27,547600.0,16.3175,16.3685,16.3175,16.36,547600.0
2013-03-08 15:30:00,19.27,19.31,19.26,19.27,962800.0,16.36,16.3939,16.3515,16.36,962800.0
2013-03-11 09:30:00,19.19,19.19,19.09,19.12,461800.0,16.2921,16.2921,16.2072,16.2326,461800.0
2013-03-11 10:00:00,19.13,19.13,19.1,19.1,105200.0,16.2411,16.2411,16.2157,16.2157,105200.0
2013-03-11 10:30:00,19.11,19.13,19.11,19.12,62600.0,16.2242,16.2411,16.2242,16.2326,62600.0
2013-03-11 11:00:00,19.12,19.15,19.11,19.15,57100.0,16.2326,16.2581,16.2242,16.2581,57100.0
2013-03-11 11:30:00,19.15,19.16,19.14,19.16,20900.0,16.2581,16.2666,16.2496,16.2666,20900.0
2013-03-11 12:00:00,19.16,19.16,19.15,19.16,43300.0,16.2666,16.2666,16.2581,16.2666,43300.0
2013-03-11 12:30:00,19.15,19.16,19.13,19.14,130600.0,16.2581,16.2666,16.2411,16.2496,130600.0
2013-03-11 13:00:00,19.14,19.16,19.13,19.16,94000.0,16.2496,16.2666,16.2411,16.2666,94000.0
2013-03-11 13:30:00,19.16,19.16,19.15,19.16,42900.0,16.2666,16.2666,16.2581,16.2666,42900.0
2013-03-11 14:00:00,19.16,19.16,19.15,19.15,43000.0,16.2666,16.2666,16.2581,16.2581,43000.0
2013-03-11 14:30:00,19.15,19.17,19.13,19.16,103000.0,16.2581,16.2751,16.2411,16.2666,103000.0
2013-03-11 15:00:00,19.16,19.17,19.15,19.15,32100.0,16.2666,16.2751,16.2581,16.2581,32100.0
2013-03-11 15:30:00,19.16,19.19,19.15,19.19,293100.0,16.2666,16.2921,16.2581,16.2921,293100.0
2013-03-12 09:30:00,19.1,19.12,19.08,19.11,93200.0,16.2157,16.2326,16.1987,16.2242,93200.0
2013-03-12 10:00:00,19.11,19.12,19.1,19.11,69500.0,16.2242,16.2326,16.2157,16.2242,69500.0
2013-03-12 10:30:00,19.11,19.11,19.05,19.05,151200.0,16.2242,16.2242,16.1732,16.1732,151200.0
2013-03-12 11:00:00,19.05,19.06,19.0,19.0,91400.0,16.1732,16.1817,16.1308,16.1308,91400.0
2013-03-12 11:30:00,19.0,19.01,18.98,19.01,64900.0,16.1308,16.1393,16.1138,16.1393,64900.0
2013-03-12 12:00:00,19.02,19.02,18.99,19.0,79000.0,16.1477,16.1477,16.1223,16.1308,79000.0
2013-03-12 12:30:00,19.0,19.04,19.0,19.04,98300.0,16.1308,16.1647,16.1308,16.1647,98300.0
2013-03-12 13:00:00,19.04,19.04,19.0,19.04,93800.0,16.1647,16.1647,16.1308,16.1647,93800.0
2013-03-12 13:30:00,19.04,19.04,19.02,19.02,9500.0,16.1647,16.1647,16.1477,16.1477,9500.0
2013-03-12 14:00:00,19.02,19.03,19.0,19.01,69400.0,16.1477,16.1562,16.1308,16.1393,69400.0
2013-03-12 14:30:00,19.02,19.03,19.01,19.03,33900.0,16.1477,16.1562,16.1393,16.1562,33900.0
2013-03-12 15:00:00,19.03,19.04,19.02,19.02,85300.0,16.1562,16.1647,16.1477,16.1477,85300.0
2013-03-12 15:30:00,19.03,19.03,18.98,19.02,550800.0,16.1562,16.1562,16.1138,16.1477,550800.0
2013-03-13 09:30:00,18.8,18.8,18.68,18.68,553200.0,15.961,15.961,15.8591,15.8591,553200.0
2013-03-13 10:00:00,18.68,18.71,18.66,18.7,164000.0,15.8591,15.8846,15.8421,15.8761,164000.0
2013-03-13 10:30:00,18.7,18.74,18.69,18.73,255500.0,15.8761,15.91,15.8676,15.9015,255500.0
2013-03-13 11:00:00,18.73,18.76,18.73,18.74,109600.0,15.9015,15.927,15.9015,15.91,109600.0
2013-03-13 11:30:00,18.74,18.75,18.72,18.75,144900.0,15.91,15.9185,15.893,15.9185,144900.0
2013-03-13 12:00:00,18.75,18.78,18.74,18.78,74500.0,15.9185,15.944,15.91,15.944,74500.0
2013-03-13 12:30:00,18.77,18.78,18.73,18.74,80100.0,15.9355,15.944,15.9015,15.91,80100.0
2013-03-13 13:00:00,18.74,18.77,18.73,18.77,153800.0,15.91,15.9355,15.9015,15.9355,153800.0
2013-03-13 13:30:00,18.77,18.78,18.76,18.77,74000.0,15.9355,15.944,15.927,15.9355,74000.0
2013-03-13 14:00:00,18.77,18.78,18.77,18.77,62900.0,15.9355,15.944,15.9355,15.9355,62900.0
2013-03-13 14:30:00,18.77,18.77,18.76,18.77,57700.0,15.9355,15.9355,15.927,15.9355,57700.0
2013-03-13 15:00:00,18.77,18.77,18.74,18.76,154000.0,15.9355,15.9355,15.91,15.927,154000.0
2013-03-13 15:30:00,18.76,18.78,18.75,18.75,629100.0,15.927,15.944,15.9185,15.9185,629100.0
2013-03-14 09:30:00,18.92,18.99,18.89,18.98,399300.0,16.0628,16.1223,16.0374,16.1138,399300.0
2013-03-14 10:00:00,18.98,19.01,18.97,19.0,780400.0,16.1138,16.1393,16.1053,16.1308,780400.0
2013-03-14 10:30:00,19.01,19.01,18.97,18.98,103700.0,16.1393,16.1393,16.1053,16.1138,103700.0
2013-03-14 11:00:00,18.98,18.99,18.96,18.97,122100.0,16.1138,16.1223,16.0968,16.1053,122100.0
2013-03-14 11:30:00,18.98,18.98,18.97,18.97,26300.0,16.1138,16.1138,16.1053,16.1053,26300.0
2013-03-14 12:00:00,18.98,19.0,18.97,18.99,65200.0,16.1138,16.1308,16.1053,16.1223,65200.0
2013-03-14 12:30:00,19.0,19.01,18.99,18.99,62400.0,16.1308,16.1393,16.1223,16.1223,62400.0
2013-03-14 13:00:00,19.0,19.07,18.99,19.05,1039200.0,16.1308,16.1902,16.1223,16.1732,1039200.0
2013-03-14 13:30:00,19.05,19.05,19.03,19.03,52100.0,16.1732,16.1732,16.1562,16.1562,52100.0
2013-03-14 14:00:00,19.03,19.04,19.02,19.02,21900.0,16.1562,16.1647,16.1477,16.1477,21900.0
2013-03-14 14:30:00,19.02,19.07,19.02,19.06,257100.0,16.1477,16.1902,16.1477,16.1817,257100.0
2013-03-14 15:00:00,19.07,19.07,19.03,19.03,53600.0,16.1902,16.1902,16.1562,16.1562,53600.0
2013-03-14 15:30:00,19.03,19.1,19.0,19.02,665500.0,16.1562,16.2157,16.1308,16.1477,665500.0
2013-03-15 09:30:00,18.9,18.96,18.9,18.91,121900.0,16.0459,16.0968,16.0459,16.0544,121900.0
2013-03-15 10:00:00,18.91,18.91,18.88,18.89,80000.0,16.0544,16.0544,16.0289,16.0374,80000.0
2013-03-15 10:30:00,18.88,18.89,18.88,18.88,59400.0,16.0289,16.0374,16.0289,16.0289,59400.0
2013-03-15 11:00:00,18.88,18.9,18.88,18.89,148900.0,16.0289,16.0459,16.0289,16.0374,148900.0
2013-03-15 11:30:00,18.89,18.92,18.89,18.91,55000.0,16.0374,16.0628,16.0374,16.0544,55000.0
2013-03-15 12:00:00,18.91,18.92,18.9,18.92,59500.0,16.0544,16.0628,16.0459,16.0628,59500.0
2013-03-15 12:30:00,18.91,18.96,18.91,18.94,118500.0,16.0544,16.0968,16.0544,16.0798,118500.0
2013-03-15 13:00:00,18.94,18.94,18.93,18.93,39000.0,16.0798,16.0798,16.0713,16.0713,39000.0
2013-03-15 13:30:00,18.93,18.94,18.93,18.93,11600.0,16.0713,16.0798,16.0713,16.0713,11600.0
2013-03-15 14:00:00,18.93,18.94,18.92,18.92,61600.0,16.0713,16.0798,16.0628,16.0628,61600.0
2013-03-15 14:30:00,18.92,18.93,18.91,18.92,51700.0,16.0628,16.0713,16.0544,16.0628,51700.0
2013-03-15 15:00:00,18.91,18.93,18.91,18.93,48700.0,16.0544,16.0713,16.0544,16.0713,48700.0
2013-03-15 15:30:00,18.93,18.96,18.92,18.94,235800.0,16.0713,16.0968,16.0628,16.0798,235800.0
2013-03-18 09:30:00,18.68,18.8,18.68,18.8,240400.0,15.8591,15.961,15.8591,15.961,240400.0
2013-03-18 10:00:00,18.8,18.82,18.77,18.78,165200.0,15.961,15.9779,15.9355,15.944,165200.0
2013-03-18 10:30:00,18.79,18.79,18.76,18.76,216200.0,15.9525,15.9525,15.927,15.927,216200.0
2013-03-18 11:00:00,18.77,18.78,18.76,18.78,123300.0,15.9355,15.944,15.927,15.944,123300.0
2013-03-18 11:30:00,18.78,18.78,18.76,18.78,51500.0,15.944,15.944,15.927,15.944,51500.0
2013-03-18 12:00:00,18.77,18.8,18.77,18.79,58500.0,15.9355,15.961,15.9355,15.9525,58500.0
2013-03-18 12:30:00,18.8,18.8,18.79,18.79,45700.0,15.961,15.961,15.9525,15.9525,45700.0
2013-03-18 13:00:00,18.8,18.8,18.75,18.76,356500.0,15.961,15.961,15.9185,15.927,356500.0
2013-03-18 13:30:00,18.77,18.77,18.74,18.75,190900.0,15.9355,15.9355,15.91,15.9185,190900.0
2013-03-18 14:00:00,18.74,18.76,18.74,18.76,98900.0,15.91,15.927,15.91,15.927,98900.0
2013-03-18 14:30:00,18.76,18.76,18.75,18.75,88800.0,15.927,15.927,15.9185,15.9185,88800.0
2013-03-18 15:00:00,18.75,18.76,18.71,18.71,105900.0,15.9185,15.927,15.8846,15.8846,105900.0
2013-03-18 15:30:00,18.71,18.73,18.69,18.7,272100.0,15.8846,15.9015,15.8676,15.8761,272100.0
2013-03-19 09:30:00,18.32,18.32,18.24,18.27,941200.0,15.5535,15.5535,15.4855,15.511,941200.0
2013-03-19 10:00:00,18.26,18.29,18.22,18.23,618900.0,15.5025,15.528,15.4686,15.477,618900.0
2013-03-19 10:30:00,18.22,18.23,18.2,18.22,252600.0,15.4686,15.477,15.4516,15.4686,252600.0
2013-03-19 11:00:00,18.22,18.25,18.21,18.23,90600.0,15.4686,15.494,15.4601,15.477,90600.0
2013-03-19 11:30:00,18.23,18.24,18.13,18.13,267100.0,15.477,15.4855,15.3921,15.3921,267100.0
2013-03-19 12:00:00,18.13,18.17,18.12,18.15,554000.0,15.3921,15.4261,15.3837,15.4091,554000.0
2013-03-19 12:30:00,18.14,18.17,18.13,18.15,246400.0,15.4006,15.4261,15.3921,15.4091,246400.0
2013-03-19 13:00:00,18.15,18.15,18.07,18.09,160300.0,15.4091,15.4091,15.3412,15.3582,160300.0
2013-03-19 13:30:00,18.09,18.12,18.08,18.09,120800.0,15.3582,15.3837,15.3497,15.3582,120800.0
2013-03-19 14:00:00,18.09,18.13,18.07,18.1,136000.0,15.3582,15.3921,15.3412,15.3667,136000.0
2013-03-19 14:30:00,18.11,18.12,18.08,18.08,131700.0,15.3752,15.3837,15.3497,15.3497,131700.0
2013-03-19 15:00:00,18.08,18.14,18.06,18.11,198000.0,15.3497,15.4006,15.3327,15.3752,198000.0
2013-03-19 15:30:00,18.11,18.21,18.09,18.21,760700.0,15.3752,15.4601,15.3582,15.4601,760700.0
2013-03-20 09:30:00,18.04,18.09,18.04,18.07,170800.0,15.3157,15.3582,15.3157,15.3412,170800.0
2013-03-20 10:00:00,18.08,18.11,18.07,18.1,125400.0,15.3497,15.3752,15.3412,15.3667,125400.0
2013-03-20 10:30:00,18.1,18.11,18.07,18.09,172700.0,15.3667,15.3752,15.3412,15.3582,172700.0
2013-03-20 11:00:00,18.09,18.1,18.07,18.07,195700.0,15.3582,15.3667,15.3412,15.3412,195700.0
2013-03-20 11:30:00,18.07,18.09,18.07,18.09,233800.0,15.3412,15.3582,15.3412,15.3582,233800.0
2013-03-20 12:00:00,18.09,18.09,18.08,18.09,113300.0,15.3582,15.3582,15.3497,15.3582,113300.0
2013-03-20 12:30:00,18.09,18.1,18.09,18.09,76400.0,15.3582,15.3667,15.3582,15.3582,76400.0
2013-03-20 13:00:00,18.1,18.1,18.08,18.09,115300.0,15.3667,15.3667,15.3497,15.3582,115300.0
2013-03-20 13:30:00,18.09,18.1,18.08,18.1,45300.0,15.3582,15.3667,15.3497,15.3667,45300.0
2013-03-20 14:00:00,18.1,18.14,18.09,18.12,132900.0,15.3667,15.4006,15.3582,15.3837,132900.0
2013-03-20 14:30:00,18.12,18.12,18.09,18.1,106900.0,15.3837,15.3837,15.3582,15.3667,106900.0
2013-03-20 15:00:00,18.1,18.11,18.09,18.11,56100.0,15.3667,15.3752,15.3582,15.3752,56100.0
2013-03-20 15:30:00,18.11,18.16,18.09,18.11,366100.0,15.3752,15.4176,15.3582,15.3752,366100.0
2013-03-21 09:30:00,17.94,17.94,17.88,17.91,339700.0,15.2308,15.2308,15.1799,15.2054,339700.0
2013-03-21 10:00:00,17.92,17.93,17.85,17.86,367200.0,15.2139,15.2223,15.1544,15.1629,367200.0
2013-03-21 10:30:00,17.86,17.89,17.85,17.87,100300.0,15.1629,15.1884,15.1544,15.1714,100300.0
2013-03-21 11:00:00,17.87,17.93,17.87,17.91,263100.0,15.1714,15.2223,15.1714,15.2054,263100.0
2013-03-21 11:30:00,17.91,17.95,17.9,17.92,394100.0,15.2054,15.2393,15.1969,15.2139,394100.0
2013-03-21 12:00:00,17.91,17.92,17.88,17.89,296400.0,15.2054,15.2139,15.1799,15.1884,296400.0
2013-03-21 12:30:00,17.88,17.89,17.85,17.87,571200.0,15.1799,15.1884,15.1544,15.1714,571200.0
2013-03-21 13:00:00,17.87,17.87,17.82,17.82,102300.0,15.1714,15.1714,15.129,15.129,102300.0
2013-03-21 13:30:00,17.83,17.84,17.81,17.83,113900.0,15.1374,15.1459,15.1205,15.1374,113900.0
2013-03-21 14:00:00,17.82,17.84,17.78,17.82,97100.0,15.129,15.1459,15.095,15.129,97100.0
2013-03-21 14:30:00,17.82,17.84,17.81,17.84,51800.0,15.129,15.1459,15.1205,15.1459,51800.0
2013-03-21 15:00:00,17.83,17.85,17.83,17.83,292700.0,15.1374,15.1544,15.1374,15.1374,292700.0
2013-03-21 15:30:00,17.84,17.84,17.79,17.79,475200.0,15.1459,15.1459,15.1035,15.1035,475200.0
2013-03-22 09:30:00,17.86,17.93,17.86,17.89,468100.0,15.1629,15.2223,15.1629,15.1884,468100.0
2013-03-22 10:00:00,17.88,17.91,17.88,17.88,177400.0,15.1799,15.2054,15.1799,15.1799,177400.0
2013-03-22 10:30:00,17.89,17.89,17.86,17.86,110700.0,15.1884,15.1884,15.1629,15.1629,110700.0
2013-03-22 11:00:00,17.87,17.88,17.85,17.87,108300.0,15.1714,15.1799,15.1544,15.1714,108300.0
2013-03-22 11:30:00,17.87,17.87,17.83,17.85,194900.0,15.1714,15.1714,15.1374,15.1544,194900.0
2013-03-22 12:00:00,17.85,17.86,17.85,17.85,23000.0,15.1544,15.1629,15.1544,15.1544,23000.0
2013-03-22 12:30:00,17.86,17.87,17.85,17.87,65200.0,15.1629,15.1714,15.1544,15.1714,65200.0
2013-03-22 13:00:00,17.87,17.89,17.86,17.88,65700.0,15.1714,15.1884,15.1629,15.1799,65700.0
2013-03-22 13:30:00,17.89,17.91,17.87,17.89,443800.0,15.1884,15.2054,15.1714,15.1884,443800.0
2013-03-22 14:00:00,17.89,17.91,17.88,17.9,147000.0,15.1884,15.2054,15.1799,15.1969,147000.0
2013-03-22 14:30:00,17.89,17.9,17.87,17.89,73600.0,15.1884,15.1969,15.1714,15.1884,73600.0
2013-03-22 15:00:00,17.88,17.89,17.87,17.87,58100.0,15.1799,15.1884,15.1714,15.1714,58100.0
2013-03-22 15:30:00,17.88,17.91,17.87,17.91,595300.0,15.1799,15.2054,15.1714,15.2054,595300.0
2013-03-25 09:30:00,17.91,17.92,17.82,17.91,388600.0,15.2054,15.2139,15.129,15.2054,388600.0
2013-03-25 10:00:00,17.91,17.91,17.86,17.87,151400.0,15.2054,15.2054,15.1629,15.1714,151400.0
2013-03-25 10:30:00,17.87,17.88,17.8,17.81,195600.0,15.1714,15.1799,15.112,15.1205,195600.0
2013-03-25 11:00:00,17.81,17.82,17.73,17.73,159200.0,15.1205,15.129,15.0525,15.0525,159200.0
2013-03-25 11:30:00,17.73,17.76,17.73,17.74,82300.0,15.0525,15.078,15.0525,15.061,82300.0
2013-03-25 12:00:00,17.75,17.75,17.73,17.73,43700.0,15.0695,15.0695,15.0525,15.0525,43700.0
2013-03-25 12:30:00,17.73,17.74,17.7,17.7,209700.0,15.0525,15.061,15.0271,15.0271,209700.0
2013-03-25 13:00:00,17.7,17.72,17.68,17.72,49200.0,15.0271,15.0441,15.0101,15.0441,49200.0
2013-03-25 13:30:00,17.71,17.76,17.7,17.74,62600.0,15.0356,15.078,15.0271,15.061,62600.0
2013-03-25 14:00:00,17.74,17.76,17.73,17.75,21200.0,15.061,15.078,15.0525,15.0695,21200.0
2013-03-25 14:30:00,17.75,17.76,17.74,17.75,28700.0,15.0695,15.078,15.061,15.0695,28700.0
2013-03-25 15:00:00,17.76,17.77,17.74,17.75,71700.0,15.078,15.0865,15.061,15.0695,71700.0
2013-03-25 15:30:00,17.75,17.81,17.74,17.78,257800.0,15.0695,15.1205,15.061,15.095,257800.0
2013-03-26 09:30:00,17.79,17.87,17.78,17.86,292300.0,15.1035,15.1714,15.095,15.1629,292300.0
2013-03-26 10:00:00,17.86,17.87,17.82,17.84,248700.0,15.1629,15.1714,15.129,15.1459,248700.0
2013-03-26 10:30:00,17.85,17.86,17.81,17.85,65700.0,15.1544,15.1629,15.1205,15.1544,65700.0
2013-03-26 11:00:00,17.85,17.86,17.8,17.81,358300.0,15.1544,15.1629,15.112,15.1205,358300.0
2013-03-26 11:30:00,17.81,17.82,17.79,17.8,126500.0,15.1205,15.129,15.1035,15.112,126500.0
2013-03-26 12:00:00,17.8,17.8,17.79,17.8,85400.0,15.112,15.112,15.1035,15.112,85400.0
2013-03-26 12:30:00,17.8,17.81,17.78,17.78,92300.0,15.112,15.1205,15.095,15.095,92300.0
2013-03-26 13:00:00,17.78,17.8,17.78,17.8,87000.0,15.095,15.112,15.095,15.112,87000.0
2013-03-26 13:30:00,17.81,17.82,17.78,17.8,138700.0,15.1205,15.129,15.095,15.112,138700.0
2013-03-26 14:00:00,17.8,17.81,17.78,17.78,81100.0,15.112,15.1205,15.095,15.095,81100.0
2013-03-26 14:30:00,17.78,17.79,17.74,17.74,387000.0,15.095,15.1035,15.061,15.061,387000.0
2013-03-26 15:00:00,17.75,17.77,17.73,17.74,950800.0,15.0695,15.0865,15.0525,15.061,950800.0
2013-03-26 15:30:00,17.74,17.78,17.72,17.76,1393600.0,15.061,15.095,15.0441,15.078,1393600.0
2013-03-27 09:30:00,17.74,17.74,17.66,17.72,203700.0,15.061,15.061,14.9931,15.0441,203700.0
2013-03-27 10:00:00,17.71,17.76,17.7,17.76,217300.0,15.0356,15.078,15.0271,15.078,217300.0
2013-03-27 10:30:00,17.75,17.78,17.75,17.78,92300.0,15.0695,15.095,15.0695,15.095,92300.0
2013-03-27 11:00:00,17.77,17.78,17.75,17.76,38200.0,15.0865,15.095,15.0695,15.078,38200.0
2013-03-27 11:30:00,17.76,17.77,17.75,17.77,75400.0,15.078,15.0865,15.0695,15.0865,75400.0
2013-03-27 12:00:00,17.77,17.78,17.75,17.76,168100.0,15.0865,15.095,15.0695,15.078,168100.0
2013-03-27 12:30:00,17.76,17.77,17.75,17.75,49800.0,15.078,15.0865,15.0695,15.0695,49800.0
2013-03-27 13:00:00,17.75,17.76,17.75,17.76,23300.0,15.0695,15.078,15.0695,15.078,23300.0
2013-03-27 13:30:00,17.76,17.77,17.76,17.77,16000.0,15.078,15.0865,15.078,15.0865,16000.0
2013-03-27 14:00:00,17.77,17.81,17.77,17.81,70400.0,15.0865,15.1205,15.0865,15.1205,70400.0
2013-03-27 14:30:00,17.8,17.82,17.8,17.81,81400.0,15.112,15.129,15.112,15.1205,81400.0
2013-03-27 15:00:00,17.81,17.83,17.81,17.83,47900.0,15.1205,15.1374,15.1205,15.1374,47900.0
2013-03-27 15:30:00,17.83,17.86,17.82,17.85,308800.0,15.1374,15.1629,15.129,15.1544,308800.0
2013-03-28 09:30:00,17.9,17.94,17.86,17.93,710100.0,15.1969,15.2308,15.1629,15.2223,710100.0
2013-03-28 10:00:00,17.93,17.94,17.92,17.93,50600.0,15.2223,15.2308,15.2139,15.2223,50600.0
2013-03-28 10:30:00,17.94,17.97,17.93,17.96,115400.0,15.2308,15.2563,15.2223,15.2478,115400.0
2013-03-28 11:00:00,17.96,17.96,17.93,17.94,118200.0,15.2478,15.2478,15.2223,15.2308,118200.0
2013-03-28 11:30:00,17.94,17.95,17.92,17.92,100200.0,15.2308,15.2393,15.2139,15.2139,100200.0
2013-03-28 12:00:00,17.92,17.92,17.89,17.9,314600.0,15.2139,15.2139,15.1884,15.1969,314600.0
2013-03-28 12:30:00,17.9,17.91,17.89,17.91,49400.0,15.1969,15.2054,15.1884,15.2054,49400.0
2013-03-28 13:00:00,17.91,17.91,17.9,17.91,8000.0,15.2054,15.2054,15.1969,15.2054,8000.0
2013-03-28 13:30:00,17.91,17.93,17.91,17.93,79500.0,15.2054,15.2223,15.2054,15.2223,79500.0
2013-03-28 14:00:00,17.93,17.94,17.92,17.93,78900.0,15.2223,15.2308,15.2139,15.2223,78900.0
2013-03-28 14:30:00,17.93,17.96,17.92,17.95,220600.0,15.2223,15.2478,15.2139,15.2393,220600.0
2013-03-28 15:00:00,17.95,17.97,17.94,17.96,99600.0,15.2393,15.2563,15.2308,15.2478,99600.0
2013-03-28 15:30:00,17.96,17.98,17.94,17.96,508900.0,15.2478,15.2648,15.2308,15.2478,508900.0
2013-04-01 09:30:00,18.0,18.02,17.96,17.98,139900.0,15.2818,15.2988,15.2478,15.2648,139900.0
2013-04-01 10:00:00,17.97,17.98,17.92,17.98,44400.0,15.2563,15.2648,15.2139,15.2648,44400.0
2013-04-01 10:30:00,17.98,17.98,17.92,17.93,39200.0,15.2648,15.2648,15.2139,15.2223,39200.0
2013-04-01 11:00:00,17.92,17.92,17.89,17.91,116200.0,15.2139,15.2139,15.1884,15.2054,116200.0
2013-04-01 11:30:00,17.92,17.92,17.9,17.9,27000.0,15.2139,15.2139,15.1969,15.1969,27000.0
2013-04-01 12:00:00,17.9,17.9,17.88,17.88,39000.0,15.1969,15.1969,15.1799,15.1799,39000.0
2013-04-01 12:30:00,17.89,17.9,17.88,17.9,19500.0,15.1884,15.1969,15.1799,15.1969,19500.0
2013-04-01 13:00:00,17.9,17.94,17.9,17.92,17900.0,15.1969,15.2308,15.1969,15.2139,17900.0
2013-04-01 13:30:00,17.93,17.93,17.89,17.9,67100.0,15.2223,15.2223,15.1884,15.1969,67100.0
2013-04-01 14:00:00,17.9,17.91,17.89,17.89,32700.0,15.1969,15.2054,15.1884,15.1884,32700.0
2013-04-01 14:30:00,17.9,17.9,17.89,17.89,7000.0,15.1969,15.1969,15.1884,15.1884,7000.0
2013-04-01 15:00:00,17.89,17.9,17.87,17.88,41500.0,15.1884,15.1969,15.1714,15.1799,41500.0
2013-04-01 15:30:00,17.88,17.89,17.85,17.89,509000.0,15.1799,15.1884,15.1544,15.1884,509000.0
2013-04-02 09:30:00,18.26,18.26,18.16,18.16,201500.0,15.5025,15.5025,15.4176,15.4176,201500.0
2013-04-02 10:00:00,18.16,18.18,18.15,18.16,101000.0,15.4176,15.4346,15.4091,15.4176,101000.0
2013-04-02 10:30:00,18.16,18.17,18.13,18.16,203400.0,15.4176,15.4261,15.3921,15.4176,203400.0
2013-04-02 11:00:00,18.17,18.17,18.14,18.16,231700.0,15.4261,15.4261,15.4006,15.4176,231700.0
2013-04-02 11:30:00,18.16,18.17,18.12,18.13,205900.0,15.4176,15.4261,15.3837,15.3921,205900.0
2013-04-02 12:00:00,18.13,18.14,18.13,18.13,56400.0,15.3921,15.4006,15.3921,15.3921,56400.0
2013-04-02 12:30:00,18.13,18.14,18.12,18.14,120500.0,15.3921,15.4006,15.3837,15.4006,120500.0
2013-04-02 13:00:00,18.14,18.14,18.12,18.12,101900.0,15.4006,15.4006,15.3837,15.3837,101900.0
2013-04-02 13:30:00,18.13,18.14,18.12,18.13,180200.0,15.3921,15.4006,15.3837,15.3921,180200.0
2013-04-02 14:00:00,18.13,18.15,18.13,18.14,177000.0,15.3921,15.4091,15.3921,15.4006,177000.0
2013-04-02 14:30:00,18.13,18.14,18.11,18.11,103500.0,15.3921,15.4006,15.3752,15.3752,103500.0
2013-04-02 15:00:00,18.11,18.13,18.11,18.11,141900.0,15.3752,15.3921,15.3752,15.3752,141900.0
2013-04-02 15:30:00,18.12,18.13,18.09,18.12,673200.0,15.3837,15.3921,15.3582,15.3837,673200.0
2013-04-03 09:30:00,17.88,17.93,17.86,17.88,482000.0,15.1799,15.2223,15.1629,15.1799,482000.0
2013-04-03 10:00:00,17.88,17.89,17.84,17.86,103800.0,15.1799,15.1884,15.1459,15.1629,103800.0
2013-04-03 10:30:00,17.86,17.87,17.83,17.84,109200.0,15.1629,15.1714,15.1374,15.1459,109200.0
2013-04-03 11:00:00,17.83,17.84,17.81,17.84,86600.0,15.1374,15.1459,15.1205,15.1459,86600.0
2013-04-03 11:30:00,17.84,17.84,17.82,17.82,127800.0,15.1459,15.1459,15.129,15.129,127800.0
2013-04-03 12:00:00,17.82,17.82,17.78,17.78,25200.0,15.129,15.129,15.095,15.095,25200.0
2013-04-03 12:30:00,17.79,17.8,17.76,17.77,60200.0,15.1035,15.112,15.078,15.0865,60200.0
2013-04-03 13:00:00,17.78,17.78,17.74,17.74,92200.0,15.095,15.095,15.061,15.061,92200.0
2013-04-03 13:30:00,17.75,17.75,17.7,17.72,119200.0,15.0695,15.0695,15.0271,15.0441,119200.0
2013-04-03 14:00:00,17.71,17.72,17.7,17.7,108500.0,15.0356,15.0441,15.0271,15.0271,108500.0
2013-04-03 14:30:00,17.7,17.75,17.7,17.73,170000.0,15.0271,15.0695,15.0271,15.0525,170000.0
2013-04-03 15:00:00,17.73,17.74,17.71,17.71,93200.0,15.0525,15.061,15.0356,15.0356,93200.0
2013-04-03 15:30:00,17.71,17.77,17.68,17.76,704000.0,15.0356,15.0865,15.0101,15.078,704000.0
2013-04-04 09:30:00,17.49,17.49,17.44,17.49,329800.0,14.8488,14.8488,14.8063,14.8488,329800.0
2013-04-04 10:00:00,17.49,17.5,17.43,17.43,190200.0,14.8488,14.8573,14.7979,14.7979,190200.0
2013-04-04 10:30:00,17.44,17.48,17.44,17.46,155300.0,14.8063,14.8403,14.8063,14.8233,155300.0
2013-04-04 11:00:00,17.46,17.46,17.43,17.44,160400.0,14.8233,14.8233,14.7979,14.8063,160400.0
2013-04-04 11:30:00,17.44,17.45,17.42,17.43,49300.0,14.8063,14.8148,14.7894,14.7979,49300.0
2013-04-04 12:00:00,17.43,17.45,17.37,17.4,394300.0,14.7979,14.8148,14.7469,14.7724,394300.0
2013-04-04 12:30:00,17.4,17.41,17.38,17.41,167300.0,14.7724,14.7809,14.7554,14.7809,167300.0
2013-04-04 13:00:00,17.41,17.41,17.37,17.4,65400.0,14.7809,14.7809,14.7469,14.7724,65400.0
2013-04-04 13:30:00,17.4,17.49,17.4,17.45,160200.0,14.7724,14.8488,14.7724,14.8148,160200.0
2013-04-04 14:00:00,17.45,17.47,17.44,17.46,100700.0,14.8148,14.8318,14.8063,14.8233,100700.0
2013-04-04 14:30:00,17.46,17.47,17.44,17.44,120100.0,14.8233,14.8318,14.8063,14.8063,120100.0
2013-04-04 15:00:00,17.44,17.47,17.44,17.46,233200.0,14.8063,14.8318,14.8063,14.8233,233200.0
2013-04-04 15:30:00,17.46,17.48,17.43,17.45,675200.0,14.8233,14.8403,14.7979,14.8148,675200.0
2013-04-05 09:30:00,17.43,17.43,17.34,17.36,286600.0,14.7979,14.7979,14.7214,14.7384,286600.0
2013-04-05 10:00:00,17.36,17.41,17.35,17.39,462000.0,14.7384,14.7809,14.7299,14.7639,462000.0
2013-04-05 10:30:00,17.39,17.41,17.38,17.39,233300.0,14.7639,14.7809,14.7554,14.7639,233300.0
2013-04-05 11:00:00,17.39,17.44,17.39,17.41,243000.0,14.7639,14.8063,14.7639,14.7809,243000.0
2013-04-05 11:30:00,17.4,17.44,17.4,17.42,227500.0,14.7724,14.8063,14.7724,14.7894,227500.0
2013-04-05 12:00:00,17.43,17.43,17.4,17.4,74700.0,14.7979,14.7979,14.7724,14.7724,74700.0
2013-04-05 12:30:00,17.4,17.46,17.4,17.45,126500.0,14.7724,14.8233,14.7724,14.8148,126500.0
2013-04-05 13:00:00,17.44,17.46,17.44,17.45,40000.0,14.8063,14.8233,14.8063,14.8148,40000.0
2013-04-05 13:30:00,17.46,17.47,17.45,17.45,24600.0,14.8233,14.8318,14.8148,14.8148,24600.0
2013-04-05 14:00:00,17.45,17.47,17.45,17.47,96300.0,14.8148,14.8318,14.8148,14.8318,96300.0
2013-04-05 14:30:00,17.47,17.49,17.46,17.48,61400.0,14.8318,14.8488,14.8233,14.8403,61400.0
2013-04-05 15:00:00,17.48,17.49,17.47,17.48,44700.0,14.8403,14.8488,14.8318,14.8403,44700.0
2013-04-05 15:30:00,17.48,17.58,17.48,17.53,553200.0,14.8403,14.9252,14.8403,14.8828,553200.0
2013-04-08 09:30:00,17.58,17.58,17.51,17.52,224100.0,14.9252,14.9252,14.8658,14.8743,224100.0
2013-04-08 10:00:00,17.52,17.54,17.51,17.52,49500.0,14.8743,14.8912,14.8658,14.8743,49500.0
2013-04-08 10:30:00,17.52,17.56,17.52,17.55,35300.0,14.8743,14.9082,14.8743,14.8997,35300.0
2013-04-08 11:00:00,17.55,17.57,17.54,17.56,56300.0,14.8997,14.9167,14.8912,14.9082,56300.0
2013-04-08 11:30:00,17.57,17.57,17.56,17.57,38600.0,14.9167,14.9167,14.9082,14.9167,38600.0
2013-04-08 12:00:00,17.56,17.57,17.56,17.57,11300.0,14.9082,14.9167,14.9082,14.9167,11300.0
2013-04-08 12:30:00,17.57,17.57,17.56,17.56,8400.0,14.9167,14.9167,14.9082,14.9082,8400.0
2013-04-08 13:00:00,17.56,17.59,17.56,17.58,28300.0,14.9082,14.9337,14.9082,14.9252,28300.0
2013-04-08 13:30:00,17.58,17.61,17.58,17.6,12000.0,14.9252,14.9507,14.9252,14.9422,12000.0
2013-04-08 14:00:00,17.6,17.63,17.59,17.59,68900.0,14.9422,14.9677,14.9337,14.9337,68900.0
2013-04-08 14:30:00,17.6,17.6,17.58,17.58,39800.0,14.9422,14.9422,14.9252,14.9252,39800.0
2013-04-08 15:00:00,17.58,17.59,17.57,17.58,93000.0,14.9252,14.9337,14.9167,14.9252,93000.0
2013-04-08 15:30:00,17.58,17.62,17.57,17.62,605600.0,14.9252,14.9592,14.9167,14.9592,605600.0
2013-04-09 09:30:00,17.46,17.47,17.41,17.42,190300.0,14.8233,14.8318,14.7809,14.7894,190300.0
2013-04-09 10:00:00,17.42,17.51,17.42,17.51,328500.0,14.7894,14.8658,14.7894,14.8658,328500.0
2013-04-09 10:30:00,17.5,17.51,17.47,17.5,125100.0,14.8573,14.8658,14.8318,14.8573,125100.0
2013-04-09 11:00:00,17.5,17.52,17.49,17.52,77500.0,14.8573,14.8743,14.8488,14.8743,77500.0
2013-04-09 11:30:00,17.53,17.55,17.51,17.54,68500.0,14.8828,14.8997,14.8658,14.8912,68500.0
2013-04-09 12:00:00,17.55,17.58,17.55,17.58,54500.0,14.8997,14.9252,14.8997,14.9252,54500.0
2013-04-09 12:30:00,17.59,17.6,17.58,17.6,67100.0,14.9337,14.9422,14.9252,14.9422,67100.0
2013-04-09 13:00:00,17.6,17.62,17.59,17.62,116000.0,14.9422,14.9592,14.9337,14.9592,116000.0
2013-04-09 13:30:00,17.62,17.64,17.61,17.62,94700.0,14.9592,14.9761,14.9507,14.9592,94700.0
2013-04-09 14:00:00,17.62,17.62,17.6,17.62,80700.0,14.9592,14.9592,14.9422,14.9592,80700.0
2013-04-09 14:30:00,17.62,17.66,17.61,17.64,98600.0,14.9592,14.9931,14.9507,14.9761,98600.0
2013-04-09 15:00:00,17.64,17.65,17.59,17.59,221800.0,14.9761,14.9846,14.9337,14.9337,221800.0
2013-04-09 15:30:00,17.59,17.6,17.55,17.56,685600.0,14.9337,14.9422,14.8997,14.9082,685600.0
2013-04-10 09:30:00,17.69,17.72,17.67,17.71,263700.0,15.0186,15.0441,15.0016,15.0356,263700.0
2013-04-10 10:00:00,17.71,17.75,17.71,17.74,140100.0,15.0356,15.0695,15.0356,15.061,140100.0
2013-04-10 10:30:00,17.73,17.79,17.73,17.78,141100.0,15.0525,15.1035,15.0525,15.095,141100.0
2013-04-10 11:00:00,17.77,17.78,17.76,17.77,241300.0,15.0865,15.095,15.078,15.0865,241300.0
2013-04-10 11:30:00,17.76,17.79,17.76,17.77,99800.0,15.078,15.1035,15.078,15.0865,99800.0
2013-04-10 12:00:00,17.77,17.81,17.76,17.78,107000.0,15.0865,15.1205,15.078,15.095,107000.0
2013-04-10 12:30:00,17.78,17.8,17.78,17.79,57100.0,15.095,15.112,15.095,15.1035,57100.0
2013-04-10 13:00:00,17.8,17.8,17.78,17.78,21800.0,15.112,15.112,15.095,15.095,21800.0
2013-04-10 13:30:00,17.78,17.78,17.76,17.76,158200.0,15.095,15.095,15.078,15.078,158200.0
2013-04-10 14:00:00,17.77,17.8,17.77,17.78,31800.0,15.0865,15.112,15.0865,15.095,31800.0
2013-04-10 14:30:00,17.78,17.8,17.78,17.8,116700.0,15.095,15.112,15.095,15.112,116700.0
2013-04-10 15:00:00,17.8,17.8,17.76,17.78,126400.0,15.112,15.112,15.078,15.095,126400.0
2013-04-10 15:30:00,17.78,17.79,17.74,17.76,491600.0,15.095,15.1035,15.061,15.078,491600.0
2013-04-11 09:30:00,17.75,17.75,17.7,17.73,129900.0,15.0695,15.0695,15.0271,15.0525,129900.0
2013-04-11 10:00:00,17.72,17.76,17.72,17.75,94600.0,15.0441,15.078,15.0441,15.0695,94600.0
2013-04-11 10:30:00,17.75,17.81,17.75,17.8,180700.0,15.0695,15.1205,15.0695,15.112,180700.0
2013-04-11 11:00:00,17.8,17.82,17.79,17.82,51200.0,15.112,15.129,15.1035,15.129,51200.0
2013-04-11 11:30:00,17.81,17.82,17.78,17.79,232300.0,15.1205,15.129,15.095,15.1035,232300.0
2013-04-11 12:00:00,17.79,17.81,17.79,17.79,99500.0,15.1035,15.1205,15.1035,15.1035,99500.0
2013-04-11 12:30:00,17.79,17.81,17.79,17.8,43500.0,15.1035,15.1205,15.1035,15.112,43500.0
2013-04-11 13:00:00,17.81,17.84,17.8,17.82,237600.0,15.1205,15.1459,15.112,15.129,237600.0
2013-04-11 13:30:00,17.83,17.83,17.79,17.8,92500.0,15.1374,15.1374,15.1035,15.112,92500.0
2013-04-11 14:00:00,17.8,17.8,17.77,17.79,34700.0,15.112,15.112,15.0865,15.1035,34700.0
2013-04-11 14:30:00,17.8,17.81,17.79,17.79,54000.0,15.112,15.1205,15.1035,15.1035,54000.0
2013-04-11 15:00:00,17.8,17.8,17.77,17.79,90600.0,15.112,15.112,15.0865,15.1035,90600.0
2013-04-11 15:30:00,17.79,17.82,17.69,17.72,1599300.0,15.1035,15.129,15.0186,15.0441,1599300.0
2013-04-12 09:30:00,17.49,17.5,17.43,17.43,812400.0,14.8488,14.8573,14.7979,14.7979,812400.0
2013-04-12 10:00:00,17.43,17.43,17.34,17.36,403600.0,14.7979,14.7979,14.7214,14.7384,403600.0
2013-04-12 10:30:00,17.36,17.36,17.3,17.33,253200.0,14.7384,14.7384,14.6875,14.713,253200.0
2013-04-12 11:00:00,17.32,17.32,17.26,17.29,376900.0,14.7045,14.7045,14.6535,14.679,376900.0
2013-04-12 11:30:00,17.29,17.35,17.28,17.33,119000.0,14.679,14.7299,14.6705,14.713,119000.0
2013-04-12 12:00:00,17.33,17.36,17.32,17.33,64800.0,14.713,14.7384,14.7045,14.713,64800.0
2013-04-12 12:30:00,17.33,17.4,17.32,17.39,148200.0,14.713,14.7724,14.7045,14.7639,148200.0
2013-04-12 13:00:00,17.4,17.41,17.38,17.38,47500.0,14.7724,14.7809,14.7554,14.7554,47500.0
2013-04-12 13:30:00,17.38,17.4,17.38,17.38,188000.0,14.7554,14.7724,14.7554,14.7554,188000.0
2013-04-12 14:00:00,17.39,17.4,17.38,17.38,77600.0,14.7639,14.7724,14.7554,14.7554,77600.0
2013-04-12 14:30:00,17.38,17.4,17.38,17.39,113000.0,14.7554,14.7724,14.7554,14.7639,113000.0
2013-04-12 15:00:00,17.39,17.42,17.39,17.39,89400.0,14.7639,14.7894,14.7639,14.7639,89400.0
2013-04-12 15:30:00,17.39,17.42,17.39,17.4,531400.0,14.7639,14.7894,14.7639,14.7724,531400.0
2013-04-15 09:30:00,17.46,17.58,17.46,17.48,483800.0,14.8233,14.9252,14.8233,14.8403,483800.0
2013-04-15 10:00:00,17.48,17.49,17.42,17.44,234100.0,14.8403,14.8488,14.7894,14.8063,234100.0
2013-04-15 10:30:00,17.44,17.45,17.42,17.45,265300.0,14.8063,14.8148,14.7894,14.8148,265300.0
2013-04-15 11:00:00,17.45,17.45,17.39,17.42,276900.0,14.8148,14.8148,14.7639,14.7894,276900.0
2013-04-15 11:30:00,17.42,17.44,17.38,17.38,76000.0,14.7894,14.8063,14.7554,14.7554,76000.0
2013-04-15 12:00:00,17.39,17.4,17.36,17.37,151900.0,14.7639,14.7724,14.7384,14.7469,151900.0
2013-04-15 12:30:00,17.37,17.38,17.32,17.35,131000.0,14.7469,14.7554,14.7045,14.7299,131000.0
2013-04-15 13:00:00,17.35,17.38,17.35,17.36,50800.0,14.7299,14.7554,14.7299,14.7384,50800.0
2013-04-15 13:30:00,17.35,17.37,17.34,17.36,40800.0,14.7299,14.7469,14.7214,14.7384,40800.0
2013-04-15 14:00:00,17.35,17.36,17.32,17.35,148300.0,14.7299,14.7384,14.7045,14.7299,148300.0
2013-04-15 14:30:00,17.35,17.43,17.33,17.33,315600.0,14.7299,14.7979,14.713,14.713,315600.0
2013-04-15 15:00:00,17.33,17.36,17.31,17.32,289600.0,14.713,14.7384,14.696,14.7045,289600.0
2013-04-15 15:30:00,17.32,17.33,17.26,17.27,876600.0,14.7045,14.713,14.6535,14.662,876600.0
2013-04-16 09:30:00,18.01,18.03,17.91,17.93,787900.0,15.2903,15.3072,15.2054,15.2223,787900.0
2013-04-16 10:00:00,17.94,17.94,17.87,17.88,530700.0,15.2308,15.2308,15.1714,15.1799,530700.0
2013-04-16 10:30:00,17.89,17.89,17.84,17.87,433300.0,15.1884,15.1884,15.1459,15.1714,433300.0
2013-04-16 11:00:00,17.87,17.91,17.87,17.89,170600.0,15.1714,15.2054,15.1714,15.1884,170600.0
2013-04-16 11:30:00,17.9,17.93,17.89,17.93,42300.0,15.1969,15.2223,15.1884,15.2223,42300.0
2013-04-16 12:00:00,17.93,17.94,17.91,17.93,213700.0,15.2223,15.2308,15.2054,15.2223,213700.0
2013-04-16 12:30:00,17.92,17.95,17.91,17.95,1473700.0,15.2139,15.2393,15.2054,15.2393,1473700.0
2013-04-16 13:00:00,17.95,17.96,17.95,17.96,55500.0,15.2393,15.2478,15.2393,15.2478,55500.0
2013-04-16 13:30:00,17.96,17.98,17.93,17.98,234900.0,15.2478,15.2648,15.2223,15.2648,234900.0
2013-04-16 14:00:00,17.97,18.0,17.96,17.96,691200.0,15.2563,15.2818,15.2478,15.2478,691200.0
2013-04-16 14:30:00,17.96,17.98,17.93,17.97,421900.0,15.2478,15.2648,15.2223,15.2563,421900.0
2013-04-16 15:00:00,17.96,17.99,17.96,17.98,162700.0,15.2478,15.2733,15.2478,15.2648,162700.0
2013-04-16 15:30:00,17.98,18.03,17.98,17.98,796600.0,15.2648,15.3072,15.2648,15.2648,796600.0
2013-04-17 09:30:00,17.93,17.95,17.9,17.91,493000.0,15.2223,15.2393,15.1969,15.2054,493000.0
2013-04-17 10:00:00,17.9,17.91,17.83,17.86,249500.0,15.1969,15.2054,15.1374,15.1629,249500.0
2013-04-17 10:30:00,17.86,17.86,17.77,17.78,317400.0,15.1629,15.1629,15.0865,15.095,317400.0
2013-04-17 11:00:00,17.77,17.85,17.75,17.83,316800.0,15.0865,15.1544,15.0695,15.1374,316800.0
2013-04-17 11:30:00,17.82,17.84,17.81,17.83,373400.0,15.129,15.1459,15.1205,15.1374,373400.0
2013-04-17 12:00:00,17.84,17.84,17.79,17.79,116400.0,15.1459,15.1459,15.1035,15.1035,116400.0
2013-04-17 12:30:00,17.79,17.81,17.78,17.8,96200.0,15.1035,15.1205,15.095,15.112,96200.0
2013-04-17 13:00:00,17.81,17.86,17.81,17.86,1681700.0,15.1205,15.1629,15.1205,15.1629,1681700.0
2013-04-17 13:30:00,17.86,17.89,17.85,17.86,114500.0,15.1629,15.1884,15.1544,15.1629,114500.0
2013-04-17 14:00:00,17.87,17.88,17.85,17.87,13800.0,15.1714,15.1799,15.1544,15.1714,13800.0
2013-04-17 14:30:00,17.87,17.88,17.83,17.85,138700.0,15.1714,15.1799,15.1374,15.1544,138700.0
2013-04-17 15:00:00,17.86,17.92,17.84,17.89,219200.0,15.1629,15.2139,15.1459,15.1884,219200.0
2013-04-17 15:30:00,17.89,17.9,17.83,17.84,796700.0,15.1884,15.1969,15.1374,15.1459,796700.0
2013-04-18 09:30:00,18.19,18.25,18.09,18.1,657500.0,15.4431,15.494,15.3582,15.3667,657500.0
2013-04-18 10:00:00,18.09,18.1,18.04,18.07,252700.0,15.3582,15.3667,15.3157,15.3412,252700.0
2013-04-18 10:30:00,18.09,18.18,18.09,18.16,742300.0,15.3582,15.4346,15.3582,15.4176,742300.0
2013-04-18 11:00:00,18.16,18.16,18.1,18.11,304700.0,15.4176,15.4176,15.3667,15.3752,304700.0
2013-04-18 11:30:00,18.11,18.14,18.09,18.1,283700.0,15.3752,15.4006,15.3582,15.3667,283700.0
2013-04-18 12:00:00,18.1,18.11,18.09,18.11,89900.0,15.3667,15.3752,15.3582,15.3752,89900.0
2013-04-18 12:30:00,18.11,18.12,18.1,18.12,55500.0,15.3752,15.3837,15.3667,15.3837,55500.0
2013-04-18 13:00:00,18.11,18.13,18.11,18.11,92200.0,15.3752,15.3921,15.3752,15.3752,92200.0
2013-04-18 13:30:00,18.12,18.12,18.11,18.12,34700.0,15.3837,15.3837,15.3752,15.3837,34700.0
2013-04-18 14:00:00,18.12,18.13,18.06,18.1,85100.0,15.3837,15.3921,15.3327,15.3667,85100.0
2013-04-18 14:30:00,18.1,18.12,18.06,18.09,392900.0,15.3667,15.3837,15.3327,15.3582,392900.0
2013-04-18 15:00:00,18.09,18.11,18.08,18.09,176000.0,15.3582,15.3752,15.3497,15.3582,176000.0
2013-04-18 15:30:00,18.09,18.12,18.07,18.09,1098100.0,15.3582,15.3837,15.3412,15.3582,1098100.0
2013-04-19 09:30:00,18.21,18.28,18.2,18.25,300600.0,15.4601,15.5195,15.4516,15.494,300600.0
2013-04-19 10:00:00,18.25,18.31,18.23,18.26,442700.0,15.494,15.545,15.477,15.5025,442700.0
2013-04-19 10:30:00,18.26,18.28,18.24,18.28,142600.0,15.5025,15.5195,15.4855,15.5195,142600.0
2013-04-19 11:00:00,18.29,18.32,18.27,18.28,179900.0,15.528,15.5535,15.511,15.5195,179900.0
2013-04-19 11:30:00,18.29,18.35,18.28,18.3,158900.0,15.528,15.5789,15.5195,15.5365,158900.0
2013-04-19 12:00:00,18.3,18.3,18.27,18.28,131600.0,15.5365,15.5365,15.511,15.5195,131600.0
2013-04-19 12:30:00,18.29,18.32,18.29,18.32,368100.0,15.528,15.5535,15.528,15.5535,368100.0
2013-04-19 13:00:00,18.32,18.34,18.3,18.33,867100.0,15.5535,15.5704,15.5365,15.5619,867100.0
2013-04-19 13:30:00,18.33,18.34,18.32,18.33,165800.0,15.5619,15.5704,15.5535,15.5619,165800.0
2013-04-19 14:00:00,18.34,18.39,18.33,18.38,100200.0,15.5704,15.6129,15.5619,15.6044,100200.0
2013-04-19 14:30:00,18.38,18.39,18.35,18.35,55700.0,15.6044,15.6129,15.5789,15.5789,55700.0
2013-04-19 15:00:00,18.35,18.36,18.33,18.36,94200.0,15.5789,15.5874,15.5619,15.5874,94200.0
2013-04-19 15:30:00,18.36,18.4,18.35,18.37,763600.0,15.5874,15.6214,15.5789,15.5959,763600.0
2013-04-22 09:30:00,18.33,18.4,18.33,18.35,231600.0,15.5619,15.6214,15.5619,15.5789,231600.0
2013-04-22 10:00:00,18.35,18.36,18.29,18.32,348300.0,15.5789,15.5874,15.528,15.5535,348300.0
2013-04-22 10:30:00,18.31,18.32,18.29,18.32,98200.0,15.545,15.5535,15.528,15.5535,98200.0
2013-04-22 11:00:00,18.32,18.33,18.31,18.31,270600.0,15.5535,15.5619,15.545,15.545,270600.0
2013-04-22 11:30:00,18.32,18.33,18.31,18.33,69700.0,15.5535,15.5619,15.545,15.5619,69700.0
2013-04-22 12:00:00,18.33,18.34,18.32,18.33,126000.0,15.5619,15.5704,15.5535,15.5619,126000.0
2013-04-22 12:30:00,18.33,18.36,18.32,18.35,21800.0,15.5619,15.5874,15.5535,15.5789,21800.0
2013-04-22 13:00:00,18.36,18.36,18.33,18.36,82600.0,15.5874,15.5874,15.5619,15.5874,82600.0
2013-04-22 13:30:00,18.36,18.36,18.32,18.34,184900.0,15.5874,15.5874,15.5535,15.5704,184900.0
2013-04-22 14:00:00,18.34,18.39,18.34,18.39,117100.0,15.5704,15.6129,15.5704,15.6129,117100.0
2013-04-22 14:30:00,18.39,18.41,18.38,18.38,96700.0,15.6129,15.6299,15.6044,15.6044,96700.0
2013-04-22 15:00:00,18.39,18.41,18.38,18.41,38200.0,15.6129,15.6299,15.6044,15.6299,38200.0
2013-04-22 15:30:00,18.41,18.42,18.36,18.41,332300.0,15.6299,15.6384,15.5874,15.6299,332300.0
2013-04-23 09:30:00,18.4,18.43,18.39,18.42,457600.0,15.6214,15.6468,15.6129,15.6384,457600.0
2013-04-23 10:00:00,18.43,18.46,18.41,18.44,304300.0,15.6468,15.6723,15.6299,15.6553,304300.0
2013-04-23 10:30:00,18.44,18.46,18.38,18.44,320400.0,15.6553,15.6723,15.6044,15.6553,320400.0
2013-04-23 11:00:00,18.44,18.5,18.44,18.49,179100.0,15.6553,15.7063,15.6553,15.6978,179100.0
2013-04-23 11:30:00,18.48,18.52,18.48,18.52,118900.0,15.6893,15.7232,15.6893,15.7232,118900.0
2013-04-23 12:00:00,18.52,18.52,18.49,18.51,182600.0,15.7232,15.7232,15.6978,15.7148,182600.0
2013-04-23 12:30:00,18.5,18.51,18.49,18.49,67800.0,15.7063,15.7148,15.6978,15.6978,67800.0
2013-04-23 13:00:00,18.49,18.5,18.37,18.46,429300.0,15.6978,15.7063,15.5959,15.6723,429300.0
2013-04-23 13:30:00,18.46,18.47,18.44,18.46,36500.0,15.6723,15.6808,15.6553,15.6723,36500.0
2013-04-23 14:00:00,18.46,18.47,18.44,18.44,61200.0,15.6723,15.6808,15.6553,15.6553,61200.0
2013-04-23 14:30:00,18.44,18.46,18.42,18.44,110200.0,15.6553,15.6723,15.6384,15.6553,110200.0
2013-04-23 15:00:00,18.44,18.48,18.43,18.47,151600.0,15.6553,15.6893,15.6468,15.6808,151600.0
2013-04-23 15:30:00,18.47,18.5,18.47,18.48,389600.0,15.6808,15.7063,15.6808,15.6893,389600.0
2013-04-24 09:30:00,18.59,18.62,18.56,18.57,354200.0,15.7827,15.8081,15.7572,15.7657,354200.0
2013-04-24 10:00:00,18.57,18.58,18.54,18.56,209400.0,15.7657,15.7742,15.7402,15.7572,209400.0
2013-04-24 10:30:00,18.57,18.61,18.57,18.61,240400.0,15.7657,15.7997,15.7657,15.7997,240400.0
2013-04-24 11:00:00,18.61,18.61,18.57,18.59,127400.0,15.7997,15.7997,15.7657,15.7827,127400.0
2013-04-24 11:30:00,18.59,18.6,18.56,18.59,98100.0,15.7827,15.7912,15.7572,15.7827,98100.0
2013-04-24 12:00:00,18.59,18.6,18.59,18.59,132200.0,15.7827,15.7912,15.7827,15.7827,132200.0
2013-04-24 12:30:00,18.59,18.6,18.56,18.57,106300.0,15.7827,15.7912,15.7572,15.7657,106300.0
2013-04-24 13:00:00,18.57,18.58,18.55,18.57,160900.0,15.7657,15.7742,15.7487,15.7657,160900.0
2013-04-24 13:30:00,18.57,18.57,18.56,18.57,35000.0,15.7657,15.7657,15.7572,15.7657,35000.0
2013-04-24 14:00:00,18.56,18.58,18.56,18.57,122900.0,15.7572,15.7742,15.7572,15.7657,122900.0
2013-04-24 14:30:00,18.57,18.59,18.55,18.59,323200.0,15.7657,15.7827,15.7487,15.7827,323200.0
2013-04-24 15:00:00,18.6,18.6,18.55,18.57,201200.0,15.7912,15.7912,15.7487,15.7657,201200.0
2013-04-24 15:30:00,18.56,18.57,18.54,18.55,383600.0,15.7572,15.7657,15.7402,15.7487,383600.0
2013-04-25 09:30:00,18.53,18.63,18.51,18.55,367200.0,15.7317,15.8166,15.7148,15.7487,367200.0
2013-04-25 10:00:00,18.54,18.6,18.54,18.59,1149200.0,15.7402,15.7912,15.7402,15.7827,1149200.0
2013-04-25 10:30:00,18.59,18.61,18.58,18.58,221100.0,15.7827,15.7997,15.7742,15.7742,221100.0
2013-04-25 11:00:00,18.59,18.61,18.58,18.59,168200.0,15.7827,15.7997,15.7742,15.7827,168200.0
2013-04-25 11:30:00,18.58,18.61,18.58,18.6,103000.0,15.7742,15.7997,15.7742,15.7912,103000.0
2013-04-25 12:00:00,18.6,18.62,18.58,18.61,197000.0,15.7912,15.8081,15.7742,15.7997,197000.0
2013-04-25 12:30:00,18.6,18.63,18.59,18.6,131000.0,15.7912,15.8166,15.7827,15.7912,131000.0
2013-04-25 13:00:00,18.61,18.61,18.59,18.6,52000.0,15.7997,15.7997,15.7827,15.7912,52000.0
2013-04-25 13:30:00,18.59,18.62,18.58,18.62,80900.0,15.7827,15.8081,15.7742,15.8081,80900.0
2013-04-25 14:00:00,18.61,18.61,18.58,18.58,47200.0,15.7997,15.7997,15.7742,15.7742,47200.0
2013-04-25 14:30:00,18.58,18.6,18.55,18.55,110000.0,15.7742,15.7912,15.7487,15.7487,110000.0
2013-04-25 15:00:00,18.56,18.56,18.52,18.55,178800.0,15.7572,15.7572,15.7232,15.7487,178800.0
2013-04-25 15:30:00,18.55,18.59,18.54,18.59,373400.0,15.7487,15.7827,15.7402,15.7827,373400.0
2013-04-26 09:30:00,18.42,18.42,18.33,18.37,415200.0,15.6384,15.6384,15.5619,15.5959,415200.0
2013-04-26 10:00:00,18.37,18.37,18.32,18.35,205300.0,15.5959,15.5959,15.5535,15.5789,205300.0
2013-04-26 10:30:00,18.35,18.35,18.32,18.32,151600.0,15.5789,15.5789,15.5535,15.5535,151600.0
2013-04-26 11:00:00,18.31,18.33,18.29,18.29,198700.0,15.545,15.5619,15.528,15.528,198700.0
2013-04-26 11:30:00,18.3,18.3,18.24,18.26,503200.0,15.5365,15.5365,15.4855,15.5025,503200.0
2013-04-26 12:00:00,18.25,18.26,18.24,18.25,250000.0,15.494,15.5025,15.4855,15.494,250000.0
2013-04-26 12:30:00,18.25,18.26,18.23,18.25,162000.0,15.494,15.5025,15.477,15.494,162000.0
2013-04-26 13:00:00,18.25,18.3,18.24,18.29,51300.0,15.494,15.5365,15.4855,15.528,51300.0
2013-04-26 13:30:00,18.3,18.3,18.26,18.27,126000.0,15.5365,15.5365,15.5025,15.511,126000.0
2013-04-26 14:00:00,18.26,18.28,18.26,18.27,48600.0,15.5025,15.5195,15.5025,15.511,48600.0
2013-04-26 14:30:00,18.26,18.3,18.25,18.28,271700.0,15.5025,15.5365,15.494,15.5195,271700.0
2013-04-26 15:00:00,18.29,18.32,18.29,18.31,138000.0,15.528,15.5535,15.528,15.545,138000.0
2013-04-26 15:30:00,18.31,18.32,18.28,18.31,661700.0,15.545,15.5535,15.5195,15.545,661700.0
2013-04-29 09:30:00,18.51,18.55,18.47,18.51,163400.0,15.7148,15.7487,15.6808,15.7148,163400.0
2013-04-29 10:00:00,18.5,18.56,18.5,18.55,285600.0,15.7063,15.7572,15.7063,15.7487,285600.0
2013-04-29 10:30:00,18.55,18.56,18.53,18.54,89100.0,15.7487,15.7572,15.7317,15.7402,89100.0
2013-04-29 11:00:00,18.54,18.55,18.52,18.53,68600.0,15.7402,15.7487,15.7232,15.7317,68600.0
2013-04-29 11:30:00,18.52,18.55,18.52,18.55,101000.0,15.7232,15.7487,15.7232,15.7487,101000.0
2013-04-29 12:00:00,18.55,18.58,18.55,18.56,64800.0,15.7487,15.7742,15.7487,15.7572,64800.0
2013-04-29 12:30:00,18.57,18.59,18.56,18.57,91200.0,15.7657,15.7827,15.7572,15.7657,91200.0
2013-04-29 13:00:00,18.57,18.58,18.56,18.57,40200.0,15.7657,15.7742,15.7572,15.7657,40200.0
2013-04-29 13:30:00,18.57,18.59,18.57,18.59,32700.0,15.7657,15.7827,15.7657,15.7827,32700.0
2013-04-29 14:00:00,18.59,18.6,18.58,18.59,38500.0,15.7827,15.7912,15.7742,15.7827,38500.0
2013-04-29 14:30:00,18.6,18.6,18.59,18.6,4900.0,15.7912,15.7912,15.7827,15.7912,4900.0
2013-04-29 15:00:00,18.59,18.6,18.57,18.57,107200.0,15.7827,15.7912,15.7657,15.7657,107200.0
2013-04-29 15:30:00,18.57,18.6,18.54,18.56,469500.0,15.7657,15.7912,15.7402,15.7572,469500.0
2013-04-30 09:30:00,18.77,18.77,18.67,18.67,245700.0,15.9355,15.9355,15.8506,15.8506,245700.0
2013-04-30 10:00:00,18.67,18.71,18.66,18.7,107800.0,15.8506,15.8846,15.8421,15.8761,107800.0
2013-04-30 10:30:00,18.69,18.73,18.69,18.73,95200.0,15.8676,15.9015,15.8676,15.9015,95200.0
2013-04-30 11:00:00,18.73,18.75,18.73,18.73,129700.0,15.9015,15.9185,15.9015,15.9015,129700.0
2013-04-30 11:30:00,18.72,18.78,18.72,18.78,109000.0,15.893,15.944,15.893,15.944,109000.0
2013-04-30 12:00:00,18.78,18.81,18.78,18.79,55200.0,15.944,15.9695,15.944,15.9525,55200.0
2013-04-30 12:30:00,18.79,18.83,18.79,18.82,163500.0,15.9525,15.9864,15.9525,15.9779,163500.0
2013-04-30 13:00:00,18.82,18.82,18.79,18.8,224900.0,15.9779,15.9779,15.9525,15.961,224900.0
2013-04-30 13:30:00,18.8,18.84,18.8,18.84,99200.0,15.961,15.9949,15.961,15.9949,99200.0
2013-04-30 14:00:00,18.83,18.83,18.81,18.82,44800.0,15.9864,15.9864,15.9695,15.9779,44800.0
2013-04-30 14:30:00,18.82,18.88,18.82,18.88,90500.0,15.9779,16.0289,15.9779,16.0289,90500.0
2013-04-30 15:00:00,18.87,18.9,18.86,18.9,105400.0,16.0204,16.0459,16.0119,16.0459,105400.0
2013-04-30 15:30:00,18.9,18.94,18.89,18.91,489300.0,16.0459,16.0798,16.0374,16.0544,489300.0
2013-05-01 09:30:00,18.93,18.93,18.79,18.81,391500.0,16.0713,16.0713,15.9525,15.9695,391500.0
2013-05-01 10:00:00,18.81,18.83,18.73,18.77,265700.0,15.9695,15.9864,15.9015,15.9355,265700.0
2013-05-01 10:30:00,18.77,18.83,18.76,18.83,104500.0,15.9355,15.9864,15.927,15.9864,104500.0
2013-05-01 11:00:00,18.83,18.83,18.8,18.8,57600.0,15.9864,15.9864,15.961,15.961,57600.0
2013-05-01 11:30:00,18.81,18.81,18.76,18.78,173100.0,15.9695,15.9695,15.927,15.944,173100.0
2013-05-01 12:00:00,18.79,18.79,18.78,18.78,25200.0,15.9525,15.9525,15.944,15.944,25200.0
2013-05-01 12:30:00,18.79,18.79,18.75,18.76,88800.0,15.9525,15.9525,15.9185,15.927,88800.0
2013-05-01 13:00:00,18.75,18.76,18.72,18.75,66300.0,15.9185,15.927,15.893,15.9185,66300.0
2013-05-01 13:30:00,18.76,18.76,18.71,18.75,51500.0,15.927,15.927,15.8846,15.9185,51500.0
2013-05-01 14:00:00,18.74,18.8,18.74,18.76,222300.0,15.91,15.961,15.91,15.927,222300.0
2013-05-01 14:30:00,18.76,18.79,18.74,18.76,95100.0,15.927,15.9525,15.91,15.927,95100.0
2013-05-01 15:00:00,18.77,18.77,18.7,18.7,88200.0,15.9355,15.9355,15.8761,15.8761,88200.0
2013-05-01 15:30:00,18.71,18.76,18.7,18.76,327300.0,15.8846,15.927,15.8761,15.927,327300.0
2013-05-02 09:30:00,18.88,18.94,18.87,18.88,428100.0,16.0289,16.0798,16.0204,16.0289,428100.0
2013-05-02 10:00:00,18.88,18.93,18.88,18.92,170900.0,16.0289,16.0713,16.0289,16.0628,170900.0
2013-05-02 10:30:00,18.92,18.92,18.9,18.92,229500.0,16.0628,16.0628,16.0459,16.0628,229500.0
2013-05-02 11:00:00,18.91,18.96,18.91,18.94,114400.0,16.0544,16.0968,16.0544,16.0798,114400.0
2013-05-02 11:30:00,18.95,18.95,18.92,18.93,70100.0,16.0883,16.0883,16.0628,16.0713,70100.0
2013-05-02 12:00:00,18.93,18.94,18.91,18.91,155900.0,16.0713,16.0798,16.0544,16.0544,155900.0
2013-05-02 12:30:00,18.91,18.93,18.91,18.93,38200.0,16.0544,16.0713,16.0544,16.0713,38200.0
2013-05-02 13:00:00,18.93,18.95,18.92,18.95,26100.0,16.0713,16.0883,16.0628,16.0883,26100.0
2013-05-02 13:30:00,18.95,18.95,18.94,18.95,17200.0,16.0883,16.0883,16.0798,16.0883,17200.0
2013-05-02 14:00:00,18.94,18.95,18.92,18.92,22000.0,16.0798,16.0883,16.0628,16.0628,22000.0
2013-05-02 14:30:00,18.93,18.95,18.92,18.95,141800.0,16.0713,16.0883,16.0628,16.0883,141800.0
2013-05-02 15:00:00,18.95,18.97,18.92,18.96,139600.0,16.0883,16.1053,16.0628,16.0968,139600.0
2013-05-02 15:30:00,18.96,18.99,18.95,18.96,622500.0,16.0968,16.1223,16.0883,16.0968,622500.0
2013-05-03 09:30:00,18.85,18.96,18.79,18.95,1442700.0,16.0034,16.0968,15.9525,16.0883,1442700.0
2013-05-03 10:00:00,18.94,19.02,18.92,19.02,571000.0,16.0798,16.1477,16.0628,16.1477,571000.0
2013-05-03 10:30:00,19.02,19.04,19.01,19.03,270800.0,16.1477,16.1647,16.1393,16.1562,270800.0
2013-05-03 11:00:00,19.03,19.04,19.0,19.02,202100.0,16.1562,16.1647,16.1308,16.1477,202100.0
2013-05-03 11:30:00,19.02,19.05,19.01,19.02,171700.0,16.1477,16.1732,16.1393,16.1477,171700.0
2013-05-03 12:00:00,19.01,19.03,19.01,19.03,85600.0,16.1393,16.1562,16.1393,16.1562,85600.0
2013-05-03 12:30:00,19.03,19.04,19.02,19.04,73700.0,16.1562,16.1647,16.1477,16.1647,73700.0
2013-05-03 13:00:00,19.04,19.05,19.03,19.03,50100.0,16.1647,16.1732,16.1562,16.1562,50100.0
2013-05-03 13:30:00,19.03,19.05,19.0,19.0,294300.0,16.1562,16.1732,16.1308,16.1308,294300.0
2013-05-03 14:00:00,18.99,19.0,18.97,18.98,460900.0,16.1223,16.1308,16.1053,16.1138,460900.0
2013-05-03 14:30:00,18.99,18.99,18.94,18.94,198000.0,16.1223,16.1223,16.0798,16.0798,198000.0
2013-05-03 15:00:00,18.94,18.95,18.93,18.94,152300.0,16.0798,16.0883,16.0713,16.0798,152300.0
2013-05-03 15:30:00,18.95,18.97,18.94,18.96,331500.0,16.0883,16.1053,16.0798,16.0968,331500.0
2013-05-06 09:30:00,18.91,18.94,18.86,18.88,450400.0,16.0544,16.0798,16.0119,16.0289,450400.0
2013-05-06 10:00:00,18.88,18.93,18.88,18.91,146500.0,16.0289,16.0713,16.0289,16.0544,146500.0
2013-05-06 10:30:00,18.91,18.93,18.89,18.89,122100.0,16.0544,16.0713,16.0374,16.0374,122100.0
2013-05-06 11:00:00,18.9,18.93,18.89,18.93,302700.0,16.0459,16.0713,16.0374,16.0713,302700.0
2013-05-06 11:30:00,18.93,18.93,18.9,18.93,270600.0,16.0713,16.0713,16.0459,16.0713,270600.0
2013-05-06 12:00:00,18.92,18.94,18.91,18.93,104400.0,16.0628,16.0798,16.0544,16.0713,104400.0
2013-05-06 12:30:00,18.93,18.94,18.92,18.92,24200.0,16.0713,16.0798,16.0628,16.0628,24200.0
2013-05-06 13:00:00,18.93,18.95,18.92,18.95,34400.0,16.0713,16.0883,16.0628,16.0883,34400.0
2013-05-06 13:30:00,18.94,18.95,18.94,18.95,18200.0,16.0798,16.0883,16.0798,16.0883,18200.0
2013-05-06 14:00:00,18.95,18.96,18.95,18.96,37900.0,16.0883,16.0968,16.0883,16.0968,37900.0
2013-05-06 14:30:00,18.95,18.96,18.95,18.96,11300.0,16.0883,16.0968,16.0883,16.0968,11300.0
2013-05-06 15:00:00,18.96,18.96,18.92,18.92,48200.0,16.0968,16.0968,16.0628,16.0628,48200.0
2013-05-06 15:30:00,18.92,18.95,18.92,18.94,241100.0,16.0628,16.0883,16.0628,16.0798,241100.0
2013-05-07 09:30:00,19.1,19.13,19.08,19.12,263600.0,16.2157,16.2411,16.1987,16.2326,263600.0
2013-05-07 10:00:00,19.12,19.13,19.03,19.05,157700.0,16.2326,16.2411,16.1562,16.1732,157700.0
2013-05-07 10:30:00,19.05,19.08,19.05,19.08,130100.0,16.1732,16.1987,16.1732,16.1987,130100.0
2013-05-07 11:00:00,19.07,19.09,19.07,19.08,53500.0,16.1902,16.2072,16.1902,16.1987,53500.0
2013-05-07 11:30:00,19.08,19.09,19.07,19.07,77900.0,16.1987,16.2072,16.1902,16.1902,77900.0
2013-05-07 12:00:00,19.07,19.09,19.07,19.08,47900.0,16.1902,16.2072,16.1902,16.1987,47900.0
2013-05-07 12:30:00,19.09,19.11,19.08,19.11,38000.0,16.2072,16.2242,16.1987,16.2242,38000.0
2013-05-07 13:00:00,19.11,19.12,19.1,19.11,36200.0,16.2242,16.2326,16.2157,16.2242,36200.0
2013-05-07 13:30:00,19.11,19.14,19.1,19.12,103700.0,16.2242,16.2496,16.2157,16.2326,103700.0
2013-05-07 14:00:00,19.13,19.13,19.12,19.12,15500.0,16.2411,16.2411,16.2326,16.2326,15500.0
2013-05-07 14:30:00,19.13,19.13,19.1,19.12,98500.0,16.2411,16.2411,16.2157,16.2326,98500.0
2013-05-07 15:00:00,19.12,19.12,19.11,19.11,44900.0,16.2326,16.2326,16.2242,16.2242,44900.0
2013-05-07 15:30:00,19.11,19.12,19.04,19.07,1411700.0,16.2242,16.2326,16.1647,16.1902,1411700.0
2013-05-08 09:30:00,19.04,19.14,19.04,19.13,293100.0,16.1647,16.2496,16.1647,16.2411,293100.0
2013-05-08 10:00:00,19.14,19.14,19.12,19.14,149900.0,16.2496,16.2496,16.2326,16.2496,149900.0
2013-05-08 10:30:00,19.14,19.14,19.11,19.12,326500.0,16.2496,16.2496,16.2242,16.2326,326500.0
2013-05-08 11:00:00,19.12,19.15,19.12,19.14,159800.0,16.2326,16.2581,16.2326,16.2496,159800.0
2013-05-08 11:30:00,19.15,19.17,19.14,19.14,149600.0,16.2581,16.2751,16.2496,16.2496,149600.0
2013-05-08 12:00:00,19.14,19.16,19.13,19.15,75200.0,16.2496,16.2666,16.2411,16.2581,75200.0
2013-05-08 12:30:00,19.15,19.16,19.14,19.16,65200.0,16.2581,16.2666,16.2496,16.2666,65200.0
2013-05-08 13:00:00,19.16,19.16,19.15,19.16,60700.0,16.2666,16.2666,16.2581,16.2666,60700.0
2013-05-08 13:30:00,19.16,19.16,19.13,19.14,33100.0,16.2666,16.2666,16.2411,16.2496,33100.0
2013-05-08 14:00:00,19.14,19.16,19.13,19.16,33500.0,16.2496,16.2666,16.2411,16.2666,33500.0
2013-05-08 14:30:00,19.16,19.16,19.11,19.13,49600.0,16.2666,16.2666,16.2242,16.2411,49600.0
2013-05-08 15:00:00,19.13,19.16,19.12,19.16,59500.0,16.2411,16.2666,16.2326,16.2666,59500.0
2013-05-08 15:30:00,19.15,19.18,19.15,19.17,200800.0,16.2581,16.2836,16.2581,16.2751,200800.0
2013-05-09 09:30:00,18.99,19.01,18.95,19.01,251000.0,16.1223,16.1393,16.0883,16.1393,251000.0
2013-05-09 10:00:00,19.01,19.01,18.95,18.96,94700.0,16.1393,16.1393,16.0883,16.0968,94700.0
2013-05-09 10:30:00,18.96,18.97,18.95,18.97,89100.0,16.0968,16.1053,16.0883,16.1053,89100.0
2013-05-09 11:00:00,18.97,18.98,18.96,18.98,47800.0,16.1053,16.1138,16.0968,16.1138,47800.0
2013-05-09 11:30:00,18.98,18.99,18.97,18.98,39600.0,16.1138,16.1223,16.1053,16.1138,39600.0
2013-05-09 12:00:00,18.99,18.99,18.97,18.98,13200.0,16.1223,16.1223,16.1053,16.1138,13200.0
2013-05-09 12:30:00,18.97,18.99,18.97,18.98,8500.0,16.1053,16.1223,16.1053,16.1138,8500.0
2013-05-09 13:00:00,18.98,18.99,18.98,18.99,11800.0,16.1138,16.1223,16.1138,16.1223,11800.0
2013-05-09 13:30:00,18.99,19.02,18.98,19.0,100000.0,16.1223,16.1477,16.1138,16.1308,100000.0
2013-05-09 14:00:00,19.0,19.01,18.98,18.98,52900.0,16.1308,16.1393,16.1138,16.1138,52900.0
2013-05-09 14:30:00,18.98,18.98,18.82,18.85,296400.0,16.1138,16.1138,15.9779,16.0034,296400.0
2013-05-09 15:00:00,18.86,18.91,18.82,18.89,404700.0,16.0119,16.0544,15.9779,16.0374,404700.0
2013-05-09 15:30:00,18.9,18.91,18.86,18.89,385600.0,16.0459,16.0544,16.0119,16.0374,385600.0
2013-05-10 09:30:00,18.89,18.91,18.86,18.91,323600.0,16.0374,16.0544,16.0119,16.0544,323600.0
2013-05-10 10:00:00,18.91,18.91,18.86,18.86,129900.0,16.0544,16.0544,16.0119,16.0119,129900.0
2013-05-10 10:30:00,18.87,18.87,18.82,18.85,95300.0,16.0204,16.0204,15.9779,16.0034,95300.0
2013-05-10 11:00:00,18.84,18.85,18.82,18.84,76800.0,15.9949,16.0034,15.9779,15.9949,76800.0
2013-05-10 11:30:00,18.84,18.84,18.81,18.82,92800.0,15.9949,15.9949,15.9695,15.9779,92800.0
2013-05-10 12:00:00,18.82,18.85,18.81,18.84,61700.0,15.9779,16.0034,15.9695,15.9949,61700.0
2013-05-10 12:30:00,18.84,18.88,18.84,18.86,107400.0,15.9949,16.0289,15.9949,16.0119,107400.0
2013-05-10 13:00:00,18.86,18.9,18.86,18.9,65600.0,16.0119,16.0459,16.0119,16.0459,65600.0
2013-05-10 13:30:00,18.89,18.9,18.88,18.89,15600.0,16.0374,16.0459,16.0289,16.0374,15600.0
2013-05-10 14:00:00,18.88,18.93,18.88,18.9,167100.0,16.0289,16.0713,16.0289,16.0459,167100.0
2013-05-10 14:30:00,18.89,18.93,18.89,18.91,41500.0,16.0374,16.0713,16.0374,16.0544,41500.0
2013-05-10 15:00:00,18.91,18.93,18.91,18.91,68600.0,16.0544,16.0713,16.0544,16.0544,68600.0
2013-05-10 15:30:00,18.91,18.92,18.89,18.9,348700.0,16.0544,16.0628,16.0374,16.0459,348700.0
2013-05-13 09:30:00,18.55,18.64,18.55,18.58,285600.0,15.7487,15.8251,15.7487,15.7742,285600.0
2013-05-13 10:00:00,18.57,18.59,18.56,18.57,192300.0,15.7657,15.7827,15.7572,15.7657,192300.0
2013-05-13 10:30:00,18.57,18.58,18.56,18.58,144200.0,15.7657,15.7742,15.7572,15.7742,144200.0
2013-05-13 11:00:00,18.57,18.6,18.56,18.57,163800.0,15.7657,15.7912,15.7572,15.7657,163800.0
2013-05-13 11:30:00,18.57,18.61,18.57,18.59,349800.0,15.7657,15.7997,15.7657,15.7827,349800.0
2013-05-13 12:00:00,18.59,18.6,18.58,18.59,127800.0,15.7827,15.7912,15.7742,15.7827,127800.0
2013-05-13 12:30:00,18.59,18.59,18.58,18.58,19300.0,15.7827,15.7827,15.7742,15.7742,19300.0
2013-05-13 13:00:00,18.58,18.59,18.57,18.58,73700.0,15.7742,15.7827,15.7657,15.7742,73700.0
2013-05-13 13:30:00,18.57,18.58,18.57,18.57,16500.0,15.7657,15.7742,15.7657,15.7657,16500.0
2013-05-13 14:00:00,18.57,18.58,18.57,18.57,21900.0,15.7657,15.7742,15.7657,15.7657,21900.0
2013-05-13 14:30:00,18.58,18.59,18.57,18.58,24600.0,15.7742,15.7827,15.7657,15.7742,24600.0
2013-05-13 15:00:00,18.57,18.58,18.55,18.55,173200.0,15.7657,15.7742,15.7487,15.7487,173200.0
2013-05-13 15:30:00,18.56,18.58,18.55,18.57,558100.0,15.7572,15.7742,15.7487,15.7657,558100.0
2013-05-14 09:30:00,18.61,18.75,18.61,18.73,292500.0,15.7997,15.9185,15.7997,15.9015,292500.0
2013-05-14 10:00:00,18.72,18.75,18.7,18.75,104200.0,15.893,15.9185,15.8761,15.9185,104200.0
2013-05-14 10:30:00,18.75,18.77,18.74,18.77,171100.0,15.9185,15.9355,15.91,15.9355,171100.0
2013-05-14 11:00:00,18.77,18.78,18.76,18.77,210900.0,15.9355,15.944,15.927,15.9355,210900.0
2013-05-14 11:30:00,18.77,18.77,18.76,18.76,36500.0,15.9355,15.9355,15.927,15.927,36500.0
2013-05-14 12:00:00,18.76,18.78,18.76,18.77,47300.0,15.927,15.944,15.927,15.9355,47300.0
2013-05-14 12:30:00,18.76,18.77,18.76,18.77,142000.0,15.927,15.9355,15.927,15.9355,142000.0
2013-05-14 13:00:00,18.77,18.78,18.75,18.78,195400.0,15.9355,15.944,15.9185,15.944,195400.0
2013-05-14 13:30:00,18.78,18.78,18.74,18.75,78900.0,15.944,15.944,15.91,15.9185,78900.0
2013-05-14 14:00:00,18.75,18.75,18.73,18.74,44000.0,15.9185,15.9185,15.9015,15.91,44000.0
2013-05-14 14:30:00,18.73,18.74,18.72,18.73,70300.0,15.9015,15.91,15.893,15.9015,70300.0
2013-05-14 15:00:00,18.72,18.75,18.71,18.71,96500.0,15.893,15.9185,15.8846,15.8846,96500.0
2013-05-14 15:30:00,18.71,18.74,18.7,18.71,613100.0,15.8846,15.91,15.8761,15.8846,613100.0
2013-05-15 09:30:00,19.13,19.13,19.06,19.07,137500.0,16.2411,16.2411,16.1817,16.1902,137500.0
2013-05-15 10:00:00,19.07,19.07,19.0,19.01,491800.0,16.1902,16.1902,16.1308,16.1393,491800.0
2013-05-15 10:30:00,19.01,19.04,18.98,19.03,335200.0,16.1393,16.1647,16.1138,16.1562,335200.0
2013-05-15 11:00:00,19.04,19.06,19.04,19.05,122300.0,16.1647,16.1817,16.1647,16.1732,122300.0
2013-05-15 11:30:00,19.05,19.06,19.04,19.06,237900.0,16.1732,16.1817,16.1647,16.1817,237900.0
2013-05-15 12:00:00,19.06,19.09,19.05,19.07,86600.0,16.1817,16.2072,16.1732,16.1902,86600.0
2013-05-15 12:30:00,19.07,19.1,19.07,19.08,20600.0,16.1902,16.2157,16.1902,16.1987,20600.0
2013-05-15 13:00:00,19.08,19.1,19.07,19.08,68100.0,16.1987,16.2157,16.1902,16.1987,68100.0
2013-05-15 13:30:00,19.07,19.08,19.04,19.04,65600.0,16.1902,16.1987,16.1647,16.1647,65600.0
2013-05-15 14:00:00,19.04,19.06,18.99,19.0,204000.0,16.1647,16.1817,16.1223,16.1308,204000.0
2013-05-15 14:30:00,19.01,19.02,18.98,19.0,170700.0,16.1393,16.1477,16.1138,16.1308,170700.0
2013-05-15 15:00:00,19.0,19.03,18.99,19.02,54200.0,16.1308,16.1562,16.1223,16.1477,54200.0
2013-05-15 15:30:00,19.01,19.08,19.01,19.04,777000.0,16.1393,16.1987,16.1393,16.1647,777000.0
2013-05-16 09:30:00,19.1,19.15,19.1,19.14,155700.0,16.2157,16.2581,16.2157,16.2496,155700.0
2013-05-16 10:00:00,19.14,19.15,19.11,19.14,83700.0,16.2496,16.2581,16.2242,16.2496,83700.0
2013-05-16 10:30:00,19.14,19.16,19.12,19.14,230600.0,16.2496,16.2666,16.2326,16.2496,230600.0
2013-05-16 11:00:00,19.14,19.17,19.14,19.16,138200.0,16.2496,16.2751,16.2496,16.2666,138200.0
2013-05-16 11:30:00,19.16,19.17,19.15,19.15,138100.0,16.2666,16.2751,16.2581,16.2581,138100.0
2013-05-16 12:00:00,19.16,19.17,19.15,19.15,94100.0,16.2666,16.2751,16.2581,16.2581,94100.0
2013-05-16 12:30:00,19.15,19.16,19.14,19.14,7900.0,16.2581,16.2666,16.2496,16.2496,7900.0
2013-05-16 13:00:00,19.14,19.15,19.14,19.14,9600.0,16.2496,16.2581,16.2496,16.2496,9600.0
2013-05-16 13:30:00,19.14,19.15,19.1,19.12,83500.0,16.2496,16.2581,16.2157,16.2326,83500.0
2013-05-16 14:00:00,19.12,19.13,19.11,19.12,37200.0,16.2326,16.2411,16.2242,16.2326,37200.0
2013-05-16 14:30:00,19.12,19.13,19.09,19.09,29800.0,16.2326,16.2411,16.2072,16.2072,29800.0
2013-05-16 15:00:00,19.1,19.1,19.06,19.08,87400.0,16.2157,16.2157,16.1817,16.1987,87400.0
2013-05-16 15:30:00,19.08,19.09,19.03,19.06,190000.0,16.1987,16.2072,16.1562,16.1817,190000.0
2013-05-17 09:30:00,19.12,19.17,19.11,19.14,87800.0,16.2326,16.2751,16.2242,16.2496,87800.0
2013-05-17 10:00:00,19.14,19.16,19.12,19.13,119500.0,16.2496,16.2666,16.2326,16.2411,119500.0
2013-05-17 10:30:00,19.13,19.14,19.11,19.12,26700.0,16.2411,16.2496,16.2242,16.2326,26700.0
2013-05-17 11:00:00,19.11,19.12,19.08,19.08,200700.0,16.2242,16.2326,16.1987,16.1987,200700.0
2013-05-17 11:30:00,19.08,19.09,19.06,19.06,32500.0,16.1987,16.2072,16.1817,16.1817,32500.0
2013-05-17 12:00:00,19.06,19.07,19.05,19.07,48500.0,16.1817,16.1902,16.1732,16.1902,48500.0
2013-05-17 12:30:00,19.06,19.09,19.06,19.08,9100.0,16.1817,16.2072,16.1817,16.1987,9100.0
2013-05-17 13:00:00,19.09,19.09,19.07,19.08,4100.0,16.2072,16.2072,16.1902,16.1987,4100.0
2013-05-17 13:30:00,19.08,19.08,19.06,19.07,7500.0,16.1987,16.1987,16.1817,16.1902,7500.0
2013-05-17 14:00:00,19.07,19.09,19.07,19.07,26700.0,16.1902,16.2072,16.1902,16.1902,26700.0
2013-05-17 14:30:00,19.07,19.1,19.07,19.09,22900.0,16.1902,16.2157,16.1902,16.2072,22900.0
2013-05-17 15:00:00,19.1,19.1,19.08,19.09,68200.0,16.2157,16.2157,16.1987,16.2072,68200.0
2013-05-17 15:30:00,19.1,19.13,19.09,19.13,305000.0,16.2157,16.2411,16.2072,16.2411,305000.0
2013-05-20 09:30:00,19.0,19.04,18.99,19.0,115500.0,16.1308,16.1647,16.1223,16.1308,115500.0
2013-05-20 10:00:00,19.0,19.05,19.0,19.03,216300.0,16.1308,16.1732,16.1308,16.1562,216300.0
2013-05-20 10:30:00,19.03,19.05,19.0,19.0,84700.0,16.1562,16.1732,16.1308,16.1308,84700.0
2013-05-20 11:00:00,19.0,19.03,18.99,19.02,62300.0,16.1308,16.1562,16.1223,16.1477,62300.0
2013-05-20 11:30:00,19.03,19.04,19.02,19.02,71600.0,16.1562,16.1647,16.1477,16.1477,71600.0
2013-05-20 12:00:00,19.02,19.03,19.0,19.01,172600.0,16.1477,16.1562,16.1308,16.1393,172600.0
2013-05-20 12:30:00,19.01,19.03,19.0,19.02,79500.0,16.1393,16.1562,16.1308,16.1477,79500.0
2013-05-20 13:00:00,19.02,19.03,19.0,19.0,92800.0,16.1477,16.1562,16.1308,16.1308,92800.0
2013-05-20 13:30:00,19.01,19.02,18.99,19.02,62000.0,16.1393,16.1477,16.1223,16.1477,62000.0
2013-05-20 14:00:00,19.02,19.05,19.0,19.04,68200.0,16.1477,16.1732,16.1308,16.1647,68200.0
2013-05-20 14:30:00,19.04,19.05,19.02,19.02,43100.0,16.1647,16.1732,16.1477,16.1477,43100.0
2013-05-20 15:00:00,19.02,19.04,19.01,19.01,121700.0,16.1477,16.1647,16.1393,16.1393,121700.0
2013-05-20 15:30:00,19.02,19.06,19.0,19.06,525700.0,16.1477,16.1817,16.1308,16.1817,525700.0
2013-05-21 09:30:00,18.76,18.82,18.72,18.77,316800.0,15.927,15.9779,15.893,15.9355,316800.0
2013-05-21 10:00:00,18.76,18.77,18.74,18.75,301000.0,15.927,15.9355,15.91,15.9185,301000.0
2013-05-21 10:30:00,18.75,18.75,18.71,18.73,104900.0,15.9185,15.9185,15.8846,15.9015,104900.0
2013-05-21 11:00:00,18.72,18.76,18.72,18.75,235200.0,15.893,15.927,15.893,15.9185,235200.0
2013-05-21 11:30:00,18.75,18.8,18.75,18.8,147100.0,15.9185,15.961,15.9185,15.961,147100.0
2013-05-21 12:00:00,18.8,18.81,18.79,18.81,8100.0,15.961,15.9695,15.9525,15.9695,8100.0
2013-05-21 12:30:00,18.81,18.81,18.78,18.8,20000.0,15.9695,15.9695,15.944,15.961,20000.0
2013-05-21 13:00:00,18.8,18.83,18.79,18.82,44200.0,15.961,15.9864,15.9525,15.9779,44200.0
2013-05-21 13:30:00,18.82,18.82,18.81,18.81,13900.0,15.9779,15.9779,15.9695,15.9695,13900.0
2013-05-21 14:00:00,18.82,18.84,18.81,18.81,48800.0,15.9779,15.9949,15.9695,15.9695,48800.0
2013-05-21 14:30:00,18.81,18.82,18.79,18.82,32000.0,15.9695,15.9779,15.9525,15.9779,32000.0
2013-05-21 15:00:00,18.82,18.82,18.78,18.8,82800.0,15.9779,15.9779,15.944,15.961,82800.0
2013-05-21 15:30:00,18.79,18.82,18.77,18.79,1238700.0,15.9525,15.9779,15.9355,15.9525,1238700.0
2013-05-22 09:30:00,18.66,18.73,18.63,18.72,481100.0,15.8421,15.9015,15.8166,15.893,481100.0
2013-05-22 10:00:00,18.72,18.82,18.7,18.8,313400.0,15.893,15.9779,15.8761,15.961,313400.0
2013-05-22 10:30:00,18.8,18.8,18.64,18.66,503200.0,15.961,15.961,15.8251,15.8421,503200.0
2013-05-22 11:00:00,18.66,18.72,18.66,18.71,176100.0,15.8421,15.893,15.8421,15.8846,176100.0
2013-05-22 11:30:00,18.71,18.75,18.71,18.72,136100.0,15.8846,15.9185,15.8846,15.893,136100.0
2013-05-22 12:00:00,18.72,18.73,18.66,18.66,226200.0,15.893,15.9015,15.8421,15.8421,226200.0
2013-05-22 12:30:00,18.67,18.69,18.65,18.69,108200.0,15.8506,15.8676,15.8336,15.8676,108200.0
2013-05-22 13:00:00,18.69,18.69,18.61,18.61,218100.0,15.8676,15.8676,15.7997,15.7997,218100.0
2013-05-22 13:30:00,18.61,18.62,18.55,18.58,398000.0,15.7997,15.8081,15.7487,15.7742,398000.0
2013-05-22 14:00:00,18.58,18.58,18.48,18.5,358800.0,15.7742,15.7742,15.6893,15.7063,358800.0
2013-05-22 14:30:00,18.49,18.51,18.46,18.49,392200.0,15.6978,15.7148,15.6723,15.6978,392200.0
2013-05-22 15:00:00,18.49,18.49,18.38,18.38,402700.0,15.6978,15.6978,15.6044,15.6044,402700.0
2013-05-22 15:30:00,18.39,18.49,18.38,18.49,769100.0,15.6129,15.6978,15.6044,15.6978,769100.0
2013-05-23 09:30:00,18.1,18.15,18.04,18.06,604600.0,15.3667,15.4091,15.3157,15.3327,604600.0
2013-05-23 10:00:00,18.05,18.1,18.03,18.1,391100.0,15.3242,15.3667,15.3072,15.3667,391100.0
2013-05-23 10:30:00,18.1,18.11,18.07,18.08,402600.0,15.3667,15.3752,15.3412,15.3497,402600.0
2013-05-23 11:00:00,18.08,18.16,18.07,18.13,170800.0,15.3497,15.4176,15.3412,15.3921,170800.0
2013-05-23 11:30:00,18.13,18.16,18.11,18.13,151500.0,15.3921,15.4176,15.3752,15.3921,151500.0
2013-05-23 12:00:00,18.14,18.19,18.14,18.17,94200.0,15.4006,15.4431,15.4006,15.4261,94200.0
2013-05-23 12:30:00,18.17,18.17,18.14,18.14,100400.0,15.4261,15.4261,15.4006,15.4006,100400.0
2013-05-23 13:00:00,18.14,18.15,18.1,18.11,126500.0,15.4006,15.4091,15.3667,15.3752,126500.0
2013-05-23 13:30:00,18.1,18.15,18.1,18.14,85900.0,15.3667,15.4091,15.3667,15.4006,85900.0
2013-05-23 14:00:00,18.14,18.14,18.11,18.13,125100.0,15.4006,15.4006,15.3752,15.3921,125100.0
2013-05-23 14:30:00,18.13,18.15,18.1,18.14,192600.0,15.3921,15.4091,15.3667,15.4006,192600.0
2013-05-23 15:00:00,18.14,18.17,18.09,18.12,866400.0,15.4006,15.4261,15.3582,15.3837,866400.0
2013-05-23 15:30:00,18.12,18.14,18.08,18.13,747300.0,15.3837,15.4006,15.3497,15.3921,747300.0
2013-05-24 09:30:00,18.08,18.12,18.05,18.07,183300.0,15.3497,15.3837,15.3242,15.3412,183300.0
2013-05-24 10:00:00,18.07,18.08,18.02,18.04,272200.0,15.3412,15.3497,15.2988,15.3157,272200.0
2013-05-24 10:30:00,18.03,18.05,18.02,18.03,167300.0,15.3072,15.3242,15.2988,15.3072,167300.0
2013-05-24 11:00:00,18.03,18.06,17.99,18.0,451100.0,15.3072,15.3327,15.2733,15.2818,451100.0
2013-05-24 11:30:00,18.0,18.05,17.99,18.05,154200.0,15.2818,15.3242,15.2733,15.3242,154200.0
2013-05-24 12:00:00,18.06,18.07,18.03,18.04,43600.0,15.3327,15.3412,15.3072,15.3157,43600.0
2013-05-24 12:30:00,18.04,18.05,18.01,18.01,118200.0,15.3157,15.3242,15.2903,15.2903,118200.0
2013-05-24 13:00:00,18.02,18.04,18.01,18.02,78800.0,15.2988,15.3157,15.2903,15.2988,78800.0
2013-05-24 13:30:00,18.02,18.04,18.01,18.03,172200.0,15.2988,15.3157,15.2903,15.3072,172200.0
2013-05-24 14:00:00,18.02,18.05,18.01,18.05,163500.0,15.2988,15.3242,15.2903,15.3242,163500.0
2013-05-24 14:30:00,18.05,18.05,18.02,18.03,102200.0,15.3242,15.3242,15.2988,15.3072,102200.0
2013-05-24 15:00:00,18.04,18.05,18.04,18.05,36900.0,15.3157,15.3242,15.3157,15.3242,36900.0
2013-05-24 15:30:00,18.04,18.07,18.02,18.07,391400.0,15.3157,15.3412,15.2988,15.3412,391400.0
2013-05-28 09:30:00,18.46,18.49,18.43,18.46,304100.0,15.6723,15.6978,15.6468,15.6723,304100.0
2013-05-28 10:00:00,18.46,18.48,18.45,18.46,317600.0,15.6723,15.6893,15.6638,15.6723,317600.0
2013-05-28 10:30:00,18.47,18.47,18.44,18.44,223500.0,15.6808,15.6808,15.6553,15.6553,223500.0
2013-05-28 11:00:00,18.44,18.48,18.41,18.48,179200.0,15.6553,15.6893,15.6299,15.6893,179200.0
2013-05-28 11:30:00,18.48,18.48,18.42,18.43,68100.0,15.6893,15.6893,15.6384,15.6468,68100.0
2013-05-28 12:00:00,18.43,18.44,18.42,18.44,37300.0,15.6468,15.6553,15.6384,15.6553,37300.0
2013-05-28 12:30:00,18.44,18.45,18.41,18.41,65600.0,15.6553,15.6638,15.6299,15.6299,65600.0
2013-05-28 13:00:00,18.41,18.43,18.4,18.4,50000.0,15.6299,15.6468,15.6214,15.6214,50000.0
2013-05-28 13:30:00,18.41,18.41,18.36,18.36,209800.0,15.6299,15.6299,15.5874,15.5874,209800.0
2013-05-28 14:00:00,18.36,18.38,18.34,18.34,287800.0,15.5874,15.6044,15.5704,15.5704,287800.0
2013-05-28 14:30:00,18.34,18.37,18.32,18.37,28500.0,15.5704,15.5959,15.5535,15.5959,28500.0
2013-05-28 15:00:00,18.37,18.38,18.35,18.36,126700.0,15.5959,15.6044,15.5789,15.5874,126700.0
2013-05-28 15:30:00,18.36,18.38,18.33,18.35,691300.0,15.5874,15.6044,15.5619,15.5789,691300.0
2013-05-29 09:30:00,18.31,18.33,18.23,18.25,272300.0,15.545,15.5619,15.477,15.494,272300.0
2013-05-29 10:00:00,18.25,18.28,18.21,18.21,263700.0,15.494,15.5195,15.4601,15.4601,263700.0
2013-05-29 10:30:00,18.21,18.23,18.18,18.19,849000.0,15.4601,15.477,15.4346,15.4431,849000.0
2013-05-29 11:00:00,18.18,18.21,18.17,18.21,211100.0,15.4346,15.4601,15.4261,15.4601,211100.0
2013-05-29 11:30:00,18.21,18.23,18.19,18.22,258500.0,15.4601,15.477,15.4431,15.4686,258500.0
2013-05-29 12:00:00,18.22,18.22,18.19,18.19,35400.0,15.4686,15.4686,15.4431,15.4431,35400.0
2013-05-29 12:30:00,18.19,18.2,18.16,18.16,29700.0,15.4431,15.4516,15.4176,15.4176,29700.0
2013-05-29 13:00:00,18.17,18.19,18.16,18.19,99300.0,15.4261,15.4431,15.4176,15.4431,99300.0
2013-05-29 13:30:00,18.18,18.23,18.18,18.23,95300.0,15.4346,15.477,15.4346,15.477,95300.0
2013-05-29 14:00:00,18.23,18.24,18.22,18.22,11200.0,15.477,15.4855,15.4686,15.4686,11200.0
2013-05-29 14:30:00,18.22,18.22,18.2,18.2,66300.0,15.4686,15.4686,15.4516,15.4516,66300.0
2013-05-29 15:00:00,18.2,18.21,18.18,18.2,93200.0,15.4516,15.4601,15.4346,15.4516,93200.0
2013-05-29 15:30:00,18.2,18.21,18.15,18.19,563300.0,15.4516,15.4601,15.4091,15.4431,563300.0
2013-05-30 09:30:00,18.23,18.27,18.17,18.24,240800.0,15.477,15.511,15.4261,15.4855,240800.0
2013-05-30 10:00:00,18.25,18.26,18.22,18.23,104100.0,15.494,15.5025,15.4686,15.477,104100.0
2013-05-30 10:30:00,18.23,18.25,18.23,18.25,139300.0,15.477,15.494,15.477,15.494,139300.0
2013-05-30 11:00:00,18.25,18.26,18.24,18.25,66400.0,15.494,15.5025,15.4855,15.494,66400.0
2013-05-30 11:30:00,18.25,18.25,18.24,18.25,45500.0,15.494,15.494,15.4855,15.494,45500.0
2013-05-30 12:00:00,18.25,18.27,18.23,18.23,137500.0,15.494,15.511,15.477,15.477,137500.0
2013-05-30 12:30:00,18.23,18.24,18.2,18.21,111100.0,15.477,15.4855,15.4516,15.4601,111100.0
2013-05-30 13:00:00,18.22,18.22,18.21,18.22,67400.0,15.4686,15.4686,15.4601,15.4686,67400.0
2013-05-30 13:30:00,18.22,18.23,18.2,18.21,104600.0,15.4686,15.477,15.4516,15.4601,104600.0
2013-05-30 14:00:00,18.2,18.21,18.19,18.21,49500.0,15.4516,15.4601,15.4431,15.4601,49500.0
2013-05-30 14:30:00,18.21,18.22,18.2,18.22,45100.0,15.4601,15.4686,15.4516,15.4686,45100.0
2013-05-30 15:00:00,18.22,18.23,18.19,18.2,88600.0,15.4686,15.477,15.4431,15.4516,88600.0
2013-05-30 15:30:00,18.2,18.2,18.11,18.14,473100.0,15.4516,15.4516,15.3752,15.4006,473100.0
2013-05-31 09:30:00,17.87,17.9,17.85,17.86,283000.0,15.1714,15.1969,15.1544,15.1629,283000.0
2013-05-31 10:00:00,17.86,17.87,17.79,17.81,399600.0,15.1629,15.1714,15.1035,15.1205,399600.0
2013-05-31 10:30:00,17.82,17.84,17.77,17.78,526300.0,15.129,15.1459,15.0865,15.095,526300.0
2013-05-31 11:00:00,17.79,17.85,17.77,17.82,290800.0,15.1035,15.1544,15.0865,15.129,290800.0
2013-05-31 11:30:00,17.82,17.83,17.79,17.79,234400.0,15.129,15.1374,15.1035,15.1035,234400.0
2013-05-31 12:00:00,17.79,17.79,17.75,17.76,108600.0,15.1035,15.1035,15.0695,15.078,108600.0
2013-05-31 12:30:00,17.76,17.76,17.73,17.73,206700.0,15.078,15.078,15.0525,15.0525,206700.0
2013-05-31 13:00:00,17.73,17.76,17.73,17.76,134000.0,15.0525,15.078,15.0525,15.078,134000.0
2013-05-31 13:30:00,17.76,17.77,17.74,17.77,44700.0,15.078,15.0865,15.061,15.0865,44700.0
2013-05-31 14:00:00,17.77,17.77,17.69,17.69,125600.0,15.0865,15.0865,15.0186,15.0186,125600.0
2013-05-31 14:30:00,17.7,17.7,17.64,17.64,72500.0,15.0271,15.0271,14.9761,14.9761,72500.0
2013-05-31 15:00:00,17.65,17.68,17.64,17.65,89900.0,14.9846,15.0101,14.9761,14.9846,89900.0
2013-05-31 15:30:00,17.65,17.69,17.63,17.65,682600.0,14.9846,15.0186,14.9677,14.9846,682600.0
2013-06-03 09:30:00,17.71,17.72,17.64,17.68,670300.0,15.0356,15.0441,14.9761,15.0101,670300.0
2013-06-03 10:00:00,17.68,17.75,17.64,17.7,378200.0,15.0101,15.0695,14.9761,15.0271,378200.0
2013-06-03 10:30:00,17.7,17.72,17.66,17.7,205500.0,15.0271,15.0441,14.9931,15.0271,205500.0
2013-06-03 11:00:00,17.71,17.74,17.69,17.71,229700.0,15.0356,15.061,15.0186,15.0356,229700.0
2013-06-03 11:30:00,17.71,17.78,17.69,17.78,307600.0,15.0356,15.095,15.0186,15.095,307600.0
2013-06-03 12:00:00,17.77,17.8,17.77,17.8,223700.0,15.0865,15.112,15.0865,15.112,223700.0
2013-06-03 12:30:00,17.8,17.81,17.77,17.77,106300.0,15.112,15.1205,15.0865,15.0865,106300.0
2013-06-03 13:00:00,17.77,17.8,17.77,17.78,147600.0,15.0865,15.112,15.0865,15.095,147600.0
2013-06-03 13:30:00,17.78,17.79,17.76,17.77,138400.0,15.095,15.1035,15.078,15.0865,138400.0
2013-06-03 14:00:00,17.77,17.81,17.76,17.77,151800.0,15.0865,15.1205,15.078,15.0865,151800.0
2013-06-03 14:30:00,17.77,17.82,17.76,17.8,153600.0,15.0865,15.129,15.078,15.112,153600.0
2013-06-03 15:00:00,17.81,17.83,17.79,17.82,171000.0,15.1205,15.1374,15.1035,15.129,171000.0
2013-06-03 15:30:00,17.83,17.88,17.82,17.85,811400.0,15.1374,15.1799,15.129,15.1544,811400.0
2013-06-04 09:30:00,17.77,17.78,17.72,17.74,299700.0,15.0865,15.095,15.0441,15.061,299700.0
2013-06-04 10:00:00,17.74,17.75,17.71,17.73,284800.0,15.061,15.0695,15.0356,15.0525,284800.0
2013-06-04 10:30:00,17.73,17.75,17.67,17.67,242800.0,15.0525,15.0695,15.0016,15.0016,242800.0
2013-06-04 11:00:00,17.68,17.7,17.66,17.69,81700.0,15.0101,15.0271,14.9931,15.0186,81700.0
2013-06-04 11:30:00,17.68,17.69,17.66,17.69,263000.0,15.0101,15.0186,14.9931,15.0186,263000.0
2013-06-04 12:00:00,17.69,17.7,17.66,17.68,73000.0,15.0186,15.0271,14.9931,15.0101,73000.0
2013-06-04 12:30:00,17.67,17.68,17.65,17.67,75900.0,15.0016,15.0101,14.9846,15.0016,75900.0
2013-06-04 13:00:00,17.67,17.69,17.64,17.64,142100.0,15.0016,15.0186,14.9761,14.9761,142100.0
2013-06-04 13:30:00,17.64,17.65,17.6,17.62,83700.0,14.9761,14.9846,14.9422,14.9592,83700.0
2013-06-04 14:00:00,17.62,17.63,17.57,17.63,117000.0,14.9592,14.9677,14.9167,14.9677,117000.0
2013-06-04 14:30:00,17.63,17.65,17.62,17.63,105300.0,14.9677,14.9846,14.9592,14.9677,105300.0
2013-06-04 15:00:00,17.63,17.65,17.62,17.64,189200.0,14.9677,14.9846,14.9592,14.9761,189200.0
2013-06-04 15:30:00,17.64,17.69,17.61,17.62,430400.0,14.9761,15.0186,14.9507,14.9592,430400.0
2013-06-05 09:30:00,17.63,17.68,17.62,17.62,244600.0,14.9677,15.0101,14.9592,14.9592,244600.0
2013-06-05 10:00:00,17.63,17.67,17.59,17.62,296700.0,14.9677,15.0016,14.9337,14.9592,296700.0
2013-06-05 10:30:00,17.62,17.62,17.52,17.54,371000.0,14.9592,14.9592,14.8743,14.8912,371000.0
2013-06-05 11:00:00,17.54,17.54,17.5,17.51,158000.0,14.8912,14.8912,14.8573,14.8658,158000.0
2013-06-05 11:30:00,17.51,17.54,17.5,17.5,187400.0,14.8658,14.8912,14.8573,14.8573,187400.0
2013-06-05 12:00:00,17.51,17.52,17.47,17.49,121000.0,14.8658,14.8743,14.8318,14.8488,121000.0
2013-06-05 12:30:00,17.49,17.49,17.45,17.46,58100.0,14.8488,14.8488,14.8148,14.8233,58100.0
2013-06-05 13:00:00,17.46,17.51,17.45,17.5,152500.0,14.8233,14.8658,14.8148,14.8573,152500.0
2013-06-05 13:30:00,17.49,17.51,17.47,17.48,43100.0,14.8488,14.8658,14.8318,14.8403,43100.0
2013-06-05 14:00:00,17.48,17.5,17.45,17.46,60200.0,14.8403,14.8573,14.8148,14.8233,60200.0
2013-06-05 14:30:00,17.45,17.5,17.44,17.48,63400.0,14.8148,14.8573,14.8063,14.8403,63400.0
2013-06-05 15:00:00,17.48,17.5,17.43,17.5,184100.0,14.8403,14.8573,14.7979,14.8573,184100.0
2013-06-05 15:30:00,17.5,17.51,17.42,17.43,537300.0,14.8573,14.8658,14.7894,14.7979,537300.0
2013-06-06 09:30:00,17.53,17.61,17.52,17.54,391500.0,14.8828,14.9507,14.8743,14.8912,391500.0
2013-06-06 10:00:00,17.54,17.59,17.48,17.49,304000.0,14.8912,14.9337,14.8403,14.8488,304000.0
2013-06-06 10:30:00,17.5,17.56,17.5,17.55,285500.0,14.8573,14.9082,14.8573,14.8997,285500.0
2013-06-06 11:00:00,17.55,17.56,17.52,17.55,86900.0,14.8997,14.9082,14.8743,14.8997,86900.0
2013-06-06 11:30:00,17.55,17.58,17.52,17.55,402900.0,14.8997,14.9252,14.8743,14.8997,402900.0
2013-06-06 12:00:00,17.56,17.58,17.51,17.53,236100.0,14.9082,14.9252,14.8658,14.8828,236100.0
2013-06-06 12:30:00,17.54,17.55,17.49,17.5,319200.0,14.8912,14.8997,14.8488,14.8573,319200.0
2013-06-06 13:00:00,17.51,17.54,17.5,17.54,249400.0,14.8658,14.8912,14.8573,14.8912,249400.0
2013-06-06 13:30:00,17.54,17.59,17.54,17.58,108900.0,14.8912,14.9337,14.8912,14.9252,108900.0
2013-06-06 14:00:00,17.58,17.63,17.56,17.62,74300.0,14.9252,14.9677,14.9082,14.9592,74300.0
2013-06-06 14:30:00,17.62,17.64,17.6,17.62,68800.0,14.9592,14.9761,14.9422,14.9592,68800.0
2013-06-06 15:00:00,17.62,17.65,17.59,17.65,173800.0,14.9592,14.9846,14.9337,14.9846,173800.0
2013-06-06 15:30:00,17.66,17.7,17.65,17.68,621100.0,14.9931,15.0271,14.9846,15.0101,621100.0
2013-06-07 09:30:00,17.41,17.43,17.34,17.39,410200.0,14.7809,14.7979,14.7214,14.7639,410200.0
2013-06-07 10:00:00,17.39,17.5,17.37,17.48,356400.0,14.7639,14.8573,14.7469,14.8403,356400.0
2013-06-07 10:30:00,17.48,17.54,17.48,17.5,700300.0,14.8403,14.8912,14.8403,14.8573,700300.0
2013-06-07 11:00:00,17.51,17.52,17.48,17.52,375900.0,14.8658,14.8743,14.8403,14.8743,375900.0
2013-06-07 11:30:00,17.51,17.52,17.5,17.51,156100.0,14.8658,14.8743,14.8573,14.8658,156100.0
2013-06-07 12:00:00,17.51,17.52,17.48,17.49,601600.0,14.8658,14.8743,14.8403,14.8488,601600.0
2013-06-07 12:30:00,17.48,17.5,17.46,17.47,100200.0,14.8403,14.8573,14.8233,14.8318,100200.0
2013-06-07 13:00:00,17.47,17.48,17.45,17.45,59200.0,14.8318,14.8403,14.8148,14.8148,59200.0
2013-06-07 13:30:00,17.45,17.45,17.42,17.43,61700.0,14.8148,14.8148,14.7894,14.7979,61700.0
2013-06-07 14:00:00,17.43,17.44,17.36,17.38,226600.0,14.7979,14.8063,14.7384,14.7554,226600.0
2013-06-07 14:30:00,17.38,17.4,17.37,17.39,61100.0,14.7554,14.7724,14.7469,14.7639,61100.0
2013-06-07 15:00:00,17.39,17.42,17.39,17.41,44600.0,14.7639,14.7894,14.7639,14.7809,44600.0
2013-06-07 15:30:00,17.41,17.46,17.4,17.42,295900.0,14.7809,14.8233,14.7724,14.7894,295900.0
2013-06-10 09:30:00,17.09,17.1,16.98,16.98,471000.0,14.5092,14.5177,14.4158,14.4158,471000.0
2013-06-10 10:00:00,16.98,17.01,16.96,17.01,153800.0,14.4158,14.4413,14.3988,14.4413,153800.0
2013-06-10 10:30:00,17.01,17.05,17.0,17.03,188300.0,14.4413,14.4752,14.4328,14.4583,188300.0
2013-06-10 11:00:00,17.03,17.07,17.03,17.07,184800.0,14.4583,14.4922,14.4583,14.4922,184800.0
2013-06-10 11:30:00,17.07,17.08,17.05,17.07,165400.0,14.4922,14.5007,14.4752,14.4922,165400.0
2013-06-10 12:00:00,17.06,17.08,17.05,17.08,119700.0,14.4837,14.5007,14.4752,14.5007,119700.0
2013-06-10 12:30:00,17.07,17.08,17.02,17.03,61700.0,14.4922,14.5007,14.4498,14.4583,61700.0
2013-06-10 13:00:00,17.03,17.04,17.01,17.03,52800.0,14.4583,14.4667,14.4413,14.4583,52800.0
2013-06-10 13:30:00,17.03,17.03,17.0,17.02,61600.0,14.4583,14.4583,14.4328,14.4498,61600.0
2013-06-10 14:00:00,17.02,17.02,16.99,17.01,59600.0,14.4498,14.4498,14.4243,14.4413,59600.0
2013-06-10 14:30:00,17.0,17.03,16.99,17.03,111400.0,14.4328,14.4583,14.4243,14.4583,111400.0
2013-06-10 15:00:00,17.03,17.03,16.99,17.0,143000.0,14.4583,14.4583,14.4243,14.4328,143000.0
2013-06-10 15:30:00,17.01,17.03,16.99,17.02,802900.0,14.4413,14.4583,14.4243,14.4498,802900.0
2013-06-11 09:30:00,16.58,16.6,16.53,16.55,428500.0,14.0762,14.0932,14.0338,14.0507,428500.0
2013-06-11 10:00:00,16.56,16.6,16.54,16.6,248600.0,14.0592,14.0932,14.0423,14.0932,248600.0
2013-06-11 10:30:00,16.6,16.62,16.57,16.58,343100.0,14.0932,14.1102,14.0677,14.0762,343100.0
2013-06-11 11:00:00,16.58,16.65,16.56,16.63,425900.0,14.0762,14.1356,14.0592,14.1187,425900.0
2013-06-11 11:30:00,16.64,16.66,16.61,16.62,273700.0,14.1272,14.1441,14.1017,14.1102,273700.0
2013-06-11 12:00:00,16.62,16.62,16.6,16.6,92700.0,14.1102,14.1102,14.0932,14.0932,92700.0
2013-06-11 12:30:00,16.61,16.63,16.6,16.61,117500.0,14.1017,14.1187,14.0932,14.1017,117500.0
2013-06-11 13:00:00,16.62,16.62,16.55,16.57,409100.0,14.1102,14.1102,14.0507,14.0677,409100.0
2013-06-11 13:30:00,16.56,16.58,16.54,16.54,258500.0,14.0592,14.0762,14.0423,14.0423,258500.0
2013-06-11 14:00:00,16.54,16.59,16.53,16.59,116800.0,14.0423,14.0847,14.0338,14.0847,116800.0
2013-06-11 14:30:00,16.59,16.62,16.56,16.62,165000.0,14.0847,14.1102,14.0592,14.1102,165000.0
2013-06-11 15:00:00,16.62,16.64,16.58,16.58,277400.0,14.1102,14.1272,14.0762,14.0762,277400.0
2013-06-11 15:30:00,16.58,16.58,16.54,16.56,1067800.0,14.0762,14.0762,14.0423,14.0592,1067800.0
2013-06-12 09:30:00,16.79,16.82,16.72,16.73,434800.0,14.2545,14.28,14.1951,14.2036,434800.0
2013-06-12 10:00:00,16.73,16.73,16.68,16.7,214800.0,14.2036,14.2036,14.1611,14.1781,214800.0
2013-06-12 10:30:00,16.7,16.73,16.66,16.68,186500.0,14.1781,14.2036,14.1441,14.1611,186500.0
2013-06-12 11:00:00,16.67,16.68,16.63,16.64,245600.0,14.1526,14.1611,14.1187,14.1272,245600.0
2013-06-12 11:30:00,16.64,16.66,16.57,16.58,404100.0,14.1272,14.1441,14.0677,14.0762,404100.0
2013-06-12 12:00:00,16.59,16.59,16.56,16.58,347000.0,14.0847,14.0847,14.0592,14.0762,347000.0
2013-06-12 12:30:00,16.58,16.61,16.56,16.61,380200.0,14.0762,14.1017,14.0592,14.1017,380200.0
2013-06-12 13:00:00,16.6,16.63,16.6,16.63,158500.0,14.0932,14.1187,14.0932,14.1187,158500.0
2013-06-12 13:30:00,16.63,16.66,16.61,16.63,1258700.0,14.1187,14.1441,14.1017,14.1187,1258700.0
2013-06-12 14:00:00,16.63,16.63,16.58,16.59,244400.0,14.1187,14.1187,14.0762,14.0847,244400.0
2013-06-12 14:30:00,16.59,16.59,16.55,16.57,53600.0,14.0847,14.0847,14.0507,14.0677,53600.0
2013-06-12 15:00:00,16.57,16.57,16.51,16.55,317200.0,14.0677,14.0677,14.0168,14.0507,317200.0
2013-06-12 15:30:00,16.54,16.57,16.52,16.52,726900.0,14.0423,14.0677,14.0253,14.0253,726900.0
2013-06-13 09:30:00,16.48,16.61,16.45,16.6,691100.0,13.9913,14.1017,13.9658,14.0932,691100.0
2013-06-13 10:00:00,16.6,16.61,16.55,16.6,242500.0,14.0932,14.1017,14.0507,14.0932,242500.0
2013-06-13 10:30:00,16.6,16.65,16.6,16.62,236600.0,14.0932,14.1356,14.0932,14.1102,236600.0
2013-06-13 11:00:00,16.62,16.65,16.62,16.63,453400.0,14.1102,14.1356,14.1102,14.1187,453400.0
2013-06-13 11:30:00,16.62,16.62,16.58,16.59,333800.0,14.1102,14.1102,14.0762,14.0847,333800.0
2013-06-13 12:00:00,16.59,16.59,16.56,16.58,89600.0,14.0847,14.0847,14.0592,14.0762,89600.0
2013-06-13 12:30:00,16.58,16.64,16.58,16.64,102100.0,14.0762,14.1272,14.0762,14.1272,102100.0
2013-06-13 13:00:00,16.64,16.64,16.61,16.62,18300.0,14.1272,14.1272,14.1017,14.1102,18300.0
2013-06-13 13:30:00,16.62,16.63,16.6,16.62,284800.0,14.1102,14.1187,14.0932,14.1102,284800.0
2013-06-13 14:00:00,16.63,16.63,16.62,16.63,81900.0,14.1187,14.1187,14.1102,14.1187,81900.0
2013-06-13 14:30:00,16.63,16.63,16.62,16.63,97400.0,14.1187,14.1187,14.1102,14.1187,97400.0
2013-06-13 15:00:00,16.63,16.7,16.63,16.69,269800.0,14.1187,14.1781,14.1187,14.1696,269800.0
2013-06-13 15:30:00,16.7,16.77,16.69,16.73,1424800.0,14.1781,14.2375,14.1696,14.2036,1424800.0
2013-06-14 09:30:00,16.93,16.93,16.86,16.89,385800.0,14.3734,14.3734,14.3139,14.3394,385800.0
2013-06-14 10:00:00,16.9,16.94,16.88,16.89,275900.0,14.3479,14.3818,14.3309,14.3394,275900.0
2013-06-14 10:30:00,16.88,16.9,16.79,16.81,155600.0,14.3309,14.3479,14.2545,14.2715,155600.0
2013-06-14 11:00:00,16.81,16.83,16.79,16.82,231500.0,14.2715,14.2885,14.2545,14.28,231500.0
2013-06-14 11:30:00,16.82,16.83,16.77,16.83,224700.0,14.28,14.2885,14.2375,14.2885,224700.0
2013-06-14 12:00:00,16.83,16.84,16.79,16.82,228600.0,14.2885,14.297,14.2545,14.28,228600.0
2013-06-14 12:30:00,16.81,16.82,16.78,16.8,34300.0,14.2715,14.28,14.246,14.263,34300.0
2013-06-14 13:00:00,16.8,16.81,16.76,16.76,137900.0,14.263,14.2715,14.229,14.229,137900.0
2013-06-14 13:30:00,16.76,16.77,16.74,16.75,230700.0,14.229,14.2375,14.2121,14.2205,230700.0
2013-06-14 14:00:00,16.76,16.78,16.74,16.77,32500.0,14.229,14.246,14.2121,14.2375,32500.0
2013-06-14 14:30:00,16.77,16.77,16.71,16.72,156200.0,14.2375,14.2375,14.1866,14.1951,156200.0
2013-06-14 15:00:00,16.72,16.78,16.72,16.75,209700.0,14.1951,14.246,14.1951,14.2205,209700.0
2013-06-14 15:30:00,16.76,16.79,16.75,16.76,540200.0,14.229,14.2545,14.2205,14.229,540200.0
2013-06-17 09:30:00,16.9,16.97,16.89,16.94,177800.0,14.3479,14.4073,14.3394,14.3818,177800.0
2013-06-17 10:00:00,16.94,16.97,16.94,16.96,111400.0,14.3818,14.4073,14.3818,14.3988,111400.0
2013-06-17 10:30:00,16.97,16.98,16.93,16.98,110200.0,14.4073,14.4158,14.3734,14.4158,110200.0
2013-06-17 11:00:00,16.98,16.99,16.96,16.98,121800.0,14.4158,14.4243,14.3988,14.4158,121800.0
2013-06-17 11:30:00,16.98,17.02,16.98,16.98,274100.0,14.4158,14.4498,14.4158,14.4158,274100.0
2013-06-17 12:00:00,16.98,16.98,16.96,16.96,22600.0,14.4158,14.4158,14.3988,14.3988,22600.0
2013-06-17 12:30:00,16.96,17.0,16.95,16.95,122300.0,14.3988,14.4328,14.3903,14.3903,122300.0
2013-06-17 13:00:00,16.96,16.97,16.95,16.97,46300.0,14.3988,14.4073,14.3903,14.4073,46300.0
2013-06-17 13:30:00,16.96,16.97,16.96,16.96,11500.0,14.3988,14.4073,14.3988,14.3988,11500.0
2013-06-17 14:00:00,16.96,16.97,16.89,16.9,103300.0,14.3988,14.4073,14.3394,14.3479,103300.0
2013-06-17 14:30:00,16.9,16.91,16.82,16.83,129000.0,14.3479,14.3564,14.28,14.2885,129000.0
2013-06-17 15:00:00,16.83,16.84,16.8,16.84,97600.0,14.2885,14.297,14.263,14.297,97600.0
2013-06-17 15:30:00,16.85,16.89,16.85,16.87,284100.0,14.3054,14.3394,14.3054,14.3224,284100.0
2013-06-18 09:30:00,16.62,16.69,16.6,16.66,357700.0,14.1102,14.1696,14.0932,14.1441,357700.0
2013-06-18 10:00:00,16.66,16.66,16.63,16.66,233100.0,14.1441,14.1441,14.1187,14.1441,233100.0
2013-06-18 10:30:00,16.65,16.71,16.65,16.7,95800.0,14.1356,14.1866,14.1356,14.1781,95800.0
2013-06-18 11:00:00,16.7,16.72,16.68,16.71,131900.0,14.1781,14.1951,14.1611,14.1866,131900.0
2013-06-18 11:30:00,16.71,16.74,16.71,16.72,140200.0,14.1866,14.2121,14.1866,14.1951,140200.0
2013-06-18 12:00:00,16.72,16.74,16.69,16.73,117000.0,14.1951,14.2121,14.1696,14.2036,117000.0
2013-06-18 12:30:00,16.73,16.76,16.73,16.75,96700.0,14.2036,14.229,14.2036,14.2205,96700.0
2013-06-18 13:00:00,16.74,16.74,16.7,16.7,47000.0,14.2121,14.2121,14.1781,14.1781,47000.0
2013-06-18 13:30:00,16.7,16.72,16.68,16.71,68000.0,14.1781,14.1951,14.1611,14.1866,68000.0
2013-06-18 14:00:00,16.7,16.75,16.7,16.74,104200.0,14.1781,14.2205,14.1781,14.2121,104200.0
2013-06-18 14:30:00,16.75,16.79,16.74,16.79,185900.0,14.2205,14.2545,14.2121,14.2545,185900.0
2013-06-18 15:00:00,16.79,16.79,16.76,16.78,164800.0,14.2545,14.2545,14.229,14.246,164800.0
2013-06-18 15:30:00,16.79,16.82,16.77,16.79,586500.0,14.2545,14.28,14.2375,14.2545,586500.0
2013-06-19 09:30:00,16.71,16.73,16.68,16.71,212700.0,14.1866,14.2036,14.1611,14.1866,212700.0
2013-06-19 10:00:00,16.72,16.73,16.7,16.71,243300.0,14.1951,14.2036,14.1781,14.1866,243300.0
2013-06-19 10:30:00,16.72,16.72,16.68,16.7,139700.0,14.1951,14.1951,14.1611,14.1781,139700.0
2013-06-19 11:00:00,16.7,16.71,16.69,16.7,150300.0,14.1781,14.1866,14.1696,14.1781,150300.0
2013-06-19 11:30:00,16.7,16.7,16.68,16.69,68300.0,14.1781,14.1781,14.1611,14.1696,68300.0
2013-06-19 12:00:00,16.69,16.69,16.68,16.68,43100.0,14.1696,14.1696,14.1611,14.1611,43100.0
2013-06-19 12:30:00,16.68,16.76,16.68,16.72,243500.0,14.1611,14.229,14.1611,14.1951,243500.0
2013-06-19 13:00:00,16.73,16.73,16.72,16.73,63100.0,14.2036,14.2036,14.1951,14.2036,63100.0
2013-06-19 13:30:00,16.73,16.73,16.68,16.7,198800.0,14.2036,14.2036,14.1611,14.1781,198800.0
2013-06-19 14:00:00,16.71,16.71,16.58,16.61,436200.0,14.1866,14.1866,14.0762,14.1017,436200.0
2013-06-19 14:30:00,16.61,16.63,16.3,16.31,539700.0,14.1017,14.1187,13.8385,13.847,539700.0
2013-06-19 15:00:00,16.32,16.39,16.3,16.39,390100.0,13.8555,13.9149,13.8385,13.9149,390100.0
2013-06-19 15:30:00,16.4,16.4,16.26,16.28,1407400.0,13.9234,13.9234,13.8045,13.8215,1407400.0
2013-06-20 09:30:00,15.95,15.97,15.83,15.91,1026200.0,13.5414,13.5583,13.4395,13.5074,1026200.0
2013-06-20 10:00:00,15.91,15.95,15.75,15.76,1315100.0,13.5074,13.5414,13.3716,13.38,1315100.0
2013-06-20 10:30:00,15.76,15.77,15.7,15.74,1123900.0,13.38,13.3885,13.3291,13.3631,1123900.0
2013-06-20 11:00:00,15.74,15.75,15.7,15.74,596300.0,13.3631,13.3716,13.3291,13.3631,596300.0
2013-06-20 11:30:00,15.75,15.82,15.74,15.75,414200.0,13.3716,13.431,13.3631,13.3716,414200.0
2013-06-20 12:00:00,15.75,15.83,15.75,15.79,154800.0,13.3716,13.4395,13.3716,13.4055,154800.0
2013-06-20 12:30:00,15.79,15.82,15.76,15.79,138100.0,13.4055,13.431,13.38,13.4055,138100.0
2013-06-20 13:00:00,15.78,15.8,15.76,15.76,161100.0,13.397,13.414,13.38,13.38,161100.0
2013-06-20 13:30:00,15.76,15.79,15.76,15.79,141900.0,13.38,13.4055,13.38,13.4055,141900.0
2013-06-20 14:00:00,15.78,15.79,15.62,15.62,684400.0,13.397,13.4055,13.2612,13.2612,684400.0
2013-06-20 14:30:00,15.61,15.66,15.53,15.54,239600.0,13.2527,13.2951,13.1848,13.1933,239600.0
2013-06-20 15:00:00,15.53,15.6,15.39,15.46,512000.0,13.1848,13.2442,13.0659,13.1253,512000.0
2013-06-20 15:30:00,15.46,15.61,15.46,15.49,1249200.0,13.1253,13.2527,13.1253,13.1508,1249200.0
2013-06-21 09:30:00,15.91,15.98,15.88,15.9,838500.0,13.5074,13.5668,13.4819,13.4989,838500.0
2013-06-21 10:00:00,15.89,15.91,15.82,15.85,388700.0,13.4904,13.5074,13.431,13.4565,388700.0
2013-06-21 10:30:00,15.84,15.85,15.77,15.79,687900.0,13.448,13.4565,13.3885,13.4055,687900.0
2013-06-21 11:00:00,15.79,15.8,15.74,15.74,331000.0,13.4055,13.414,13.3631,13.3631,331000.0
2013-06-21 11:30:00,15.74,15.74,15.65,15.68,662500.0,13.3631,13.3631,13.2867,13.3121,662500.0
2013-06-21 12:00:00,15.67,15.74,15.67,15.73,212800.0,13.3036,13.3631,13.3036,13.3546,212800.0
2013-06-21 12:30:00,15.74,15.87,15.73,15.86,297900.0,13.3631,13.4734,13.3546,13.4649,297900.0
2013-06-21 13:00:00,15.86,15.93,15.83,15.86,457700.0,13.4649,13.5244,13.4395,13.4649,457700.0
2013-06-21 13:30:00,15.86,15.88,15.8,15.8,107400.0,13.4649,13.4819,13.414,13.414,107400.0
2013-06-21 14:00:00,15.8,15.87,15.74,15.87,434800.0,13.414,13.4734,13.3631,13.4734,434800.0
2013-06-21 14:30:00,15.86,15.9,15.83,15.9,320600.0,13.4649,13.4989,13.4395,13.4989,320600.0
2013-06-21 15:00:00,15.9,15.97,15.89,15.95,323000.0,13.4989,13.5583,13.4904,13.5414,323000.0
2013-06-21 15:30:00,15.96,15.96,15.88,15.9,494000.0,13.5498,13.5498,13.4819,13.4989,494000.0
2013-06-24 09:30:00,15.5,15.58,15.44,15.45,701600.0,13.2173,13.2855,13.1661,13.1747,701600.0
2013-06-24 10:00:00,15.45,15.48,15.4,15.45,371100.0,13.1747,13.2002,13.132,13.1747,371100.0
2013-06-24 10:30:00,15.45,15.49,15.42,15.44,352700.0,13.1747,13.2088,13.1491,13.1661,352700.0
2013-06-24 11:00:00,15.42,15.43,15.37,15.38,221700.0,13.1491,13.1576,13.1064,13.115,221700.0
2013-06-24 11:30:00,15.38,15.47,15.37,15.46,189100.0,13.115,13.1917,13.1064,13.1832,189100.0
2013-06-24 12:00:00,15.45,15.47,15.37,15.43,259500.0,13.1747,13.1917,13.1064,13.1576,259500.0
2013-06-24 12:30:00,15.44,15.5,15.42,15.5,114100.0,13.1661,13.2173,13.1491,13.2173,114100.0
2013-06-24 13:00:00,15.5,15.53,15.45,15.5,140100.0,13.2173,13.2429,13.1747,13.2173,140100.0
2013-06-24 13:30:00,15.49,15.55,15.47,15.53,104700.0,13.2088,13.2599,13.1917,13.2429,104700.0
2013-06-24 14:00:00,15.53,15.61,15.5,15.6,139500.0,13.2429,13.3111,13.2173,13.3026,139500.0
2013-06-24 14:30:00,15.59,15.64,15.57,15.6,140000.0,13.294,13.3367,13.277,13.3026,140000.0
2013-06-24 15:00:00,15.59,15.62,15.5,15.52,112600.0,13.294,13.3196,13.2173,13.2344,112600.0
2013-06-24 15:30:00,15.53,15.59,15.48,15.48,513700.0,13.2429,13.294,13.2002,13.2002,513700.0
2013-06-25 09:30:00,15.64,15.66,15.57,15.59,432200.0,13.3367,13.3537,13.277,13.294,432200.0
2013-06-25 10:00:00,15.6,15.61,15.53,15.56,246000.0,13.3026,13.3111,13.2429,13.2685,246000.0
2013-06-25 10:30:00,15.56,15.6,15.53,15.58,171700.0,13.2685,13.3026,13.2429,13.2855,171700.0
2013-06-25 11:00:00,15.58,15.64,15.58,15.6,182400.0,13.2855,13.3367,13.2855,13.3026,182400.0
2013-06-25 11:30:00,15.6,15.65,15.6,15.64,135700.0,13.3026,13.3452,13.3026,13.3367,135700.0
2013-06-25 12:00:00,15.64,15.65,15.64,15.64,51400.0,13.3367,13.3452,13.3367,13.3367,51400.0
2013-06-25 12:30:00,15.65,15.66,15.64,15.66,26800.0,13.3452,13.3537,13.3367,13.3537,26800.0
2013-06-25 13:00:00,15.66,15.67,15.64,15.65,121100.0,13.3537,13.3623,13.3367,13.3452,121100.0
2013-06-25 13:30:00,15.65,15.67,15.64,15.67,41800.0,13.3452,13.3623,13.3367,13.3623,41800.0
2013-06-25 14:00:00,15.67,15.69,15.64,15.67,85300.0,13.3623,13.3793,13.3367,13.3623,85300.0
2013-06-25 14:30:00,15.68,15.76,15.67,15.74,186400.0,13.3708,13.439,13.3623,13.422,186400.0
2013-06-25 15:00:00,15.73,15.79,15.73,15.79,423300.0,13.4134,13.4646,13.4134,13.4646,423300.0
2013-06-25 15:30:00,15.79,15.83,15.78,15.8,557900.0,13.4646,13.4987,13.4561,13.4731,557900.0
2013-06-26 09:30:00,15.47,15.57,15.46,15.54,727600.0,13.1917,13.277,13.1832,13.2514,727600.0
2013-06-26 10:00:00,15.55,15.57,15.53,15.57,817000.0,13.2599,13.277,13.2429,13.277,817000.0
2013-06-26 10:30:00,15.56,15.59,15.52,15.52,568700.0,13.2685,13.294,13.2344,13.2344,568700.0
2013-06-26 11:00:00,15.53,15.53,15.48,15.48,408700.0,13.2429,13.2429,13.2002,13.2002,408700.0
2013-06-26 11:30:00,15.49,15.53,15.48,15.53,553200.0,13.2088,13.2429,13.2002,13.2429,553200.0
2013-06-26 12:00:00,15.53,15.56,15.52,15.53,196800.0,13.2429,13.2685,13.2344,13.2429,196800.0
2013-06-26 12:30:00,15.54,15.55,15.51,15.52,115600.0,13.2514,13.2599,13.2258,13.2344,115600.0
2013-06-26 13:00:00,15.52,15.57,15.52,15.56,127500.0,13.2344,13.277,13.2344,13.2685,127500.0
2013-06-26 13:30:00,15.57,15.59,15.53,15.57,117300.0,13.277,13.294,13.2429,13.277,117300.0
2013-06-26 14:00:00,15.57,15.58,15.55,15.57,35100.0,13.277,13.2855,13.2599,13.277,35100.0
2013-06-26 14:30:00,15.58,15.62,15.58,15.61,62500.0,13.2855,13.3196,13.2855,13.3111,62500.0
2013-06-26 15:00:00,15.62,15.66,15.62,15.65,337700.0,13.3196,13.3537,13.3196,13.3452,337700.0
2013-06-26 15:30:00,15.65,15.67,15.63,15.64,431400.0,13.3452,13.3623,13.3282,13.3367,431400.0
2013-06-27 09:30:00,15.83,15.95,15.82,15.93,507700.0,13.4987,13.601,13.4902,13.584,507700.0
2013-06-27 10:00:00,15.92,15.92,15.88,15.9,188200.0,13.5754,13.5754,13.5413,13.5584,188200.0
2013-06-27 10:30:00,15.91,15.94,15.9,15.93,184800.0,13.5669,13.5925,13.5584,13.584,184800.0
2013-06-27 11:00:00,15.93,15.94,15.91,15.93,166000.0,13.584,13.5925,13.5669,13.584,166000.0
2013-06-27 11:30:00,15.92,15.94,15.92,15.93,84900.0,13.5754,13.5925,13.5754,13.584,84900.0
2013-06-27 12:00:00,15.93,15.94,15.91,15.93,53800.0,13.584,13.5925,13.5669,13.584,53800.0
2013-06-27 12:30:00,15.92,15.96,15.92,15.96,234100.0,13.5754,13.6096,13.5754,13.6096,234100.0
2013-06-27 13:00:00,15.96,16.08,15.96,16.07,740800.0,13.6096,13.7119,13.6096,13.7034,740800.0
2013-06-27 13:30:00,16.08,16.12,16.07,16.08,481200.0,13.7119,13.746,13.7034,13.7119,481200.0
2013-06-27 14:00:00,16.08,16.1,16.06,16.09,332900.0,13.7119,13.7289,13.6948,13.7204,332900.0
2013-06-27 14:30:00,16.09,16.11,16.08,16.09,93900.0,13.7204,13.7375,13.7119,13.7204,93900.0
2013-06-27 15:00:00,16.09,16.12,16.07,16.12,182400.0,13.7204,13.746,13.7034,13.746,182400.0
2013-06-27 15:30:00,16.12,16.12,16.03,16.07,1068100.0,13.746,13.746,13.6692,13.7034,1068100.0
2013-06-28 09:30:00,16.29,16.3,16.21,16.23,727400.0,13.891,13.8995,13.8227,13.8398,727400.0
2013-06-28 10:00:00,16.23,16.27,16.21,16.27,400400.0,13.8398,13.8739,13.8227,13.8739,400400.0
2013-06-28 10:30:00,16.27,16.3,16.25,16.28,556400.0,13.8739,13.8995,13.8568,13.8824,556400.0
2013-06-28 11:00:00,16.28,16.32,16.26,16.26,274200.0,13.8824,13.9165,13.8654,13.8654,274200.0
2013-06-28 11:30:00,16.26,16.32,16.26,16.29,416800.0,13.8654,13.9165,13.8654,13.891,416800.0
2013-06-28 12:00:00,16.29,16.29,16.23,16.27,287600.0,13.891,13.891,13.8398,13.8739,287600.0
2013-06-28 12:30:00,16.26,16.31,16.24,16.29,130200.0,13.8654,13.908,13.8483,13.891,130200.0
2013-06-28 13:00:00,16.28,16.29,16.27,16.27,135100.0,13.8824,13.891,13.8739,13.8739,135100.0
2013-06-28 13:30:00,16.27,16.29,16.26,16.28,102200.0,13.8739,13.891,13.8654,13.8824,102200.0
2013-06-28 14:00:00,16.28,16.29,16.25,16.26,115100.0,13.8824,13.891,13.8568,13.8654,115100.0
2013-06-28 14:30:00,16.26,16.28,16.25,16.25,52500.0,13.8654,13.8824,13.8568,13.8568,52500.0
2013-06-28 15:00:00,16.25,16.28,16.22,16.27,176800.0,13.8568,13.8824,13.8313,13.8739,176800.0
2013-06-28 15:30:00,16.27,16.27,16.19,16.2,1386500.0,13.8739,13.8739,13.8057,13.8142,1386500.0
2013-07-01 09:30:00,16.49,16.51,16.45,16.46,382100.0,14.0615,14.0786,14.0274,14.0359,382100.0
2013-07-01 10:00:00,16.46,16.54,16.44,16.51,234900.0,14.0359,14.1041,14.0189,14.0786,234900.0
2013-07-01 10:30:00,16.51,16.55,16.5,16.52,157800.0,14.0786,14.1127,14.07,14.0871,157800.0
2013-07-01 11:00:00,16.53,16.54,16.51,16.53,150400.0,14.0956,14.1041,14.0786,14.0956,150400.0
2013-07-01 11:30:00,16.52,16.53,16.51,16.52,171100.0,14.0871,14.0956,14.0786,14.0871,171100.0
2013-07-01 12:00:00,16.52,16.54,16.52,16.52,37200.0,14.0871,14.1041,14.0871,14.0871,37200.0
2013-07-01 12:30:00,16.52,16.54,16.51,16.52,35300.0,14.0871,14.1041,14.0786,14.0871,35300.0
2013-07-01 13:00:00,16.53,16.53,16.5,16.51,295800.0,14.0956,14.0956,14.07,14.0786,295800.0
2013-07-01 13:30:00,16.51,16.51,16.48,16.48,86600.0,14.0786,14.0786,14.053,14.053,86600.0
2013-07-01 14:00:00,16.48,16.49,16.45,16.46,103900.0,14.053,14.0615,14.0274,14.0359,103900.0
2013-07-01 14:30:00,16.45,16.47,16.44,16.46,86900.0,14.0274,14.0444,14.0189,14.0359,86900.0
2013-07-01 15:00:00,16.47,16.48,16.44,16.44,81500.0,14.0444,14.053,14.0189,14.0189,81500.0
2013-07-01 15:30:00,16.44,16.44,16.39,16.41,541200.0,14.0189,14.0189,13.9762,13.9933,541200.0
2013-07-02 09:30:00,16.4,16.5,16.35,16.47,388200.0,13.9848,14.07,13.9421,14.0444,388200.0
2013-07-02 10:00:00,16.47,16.5,16.45,16.46,223500.0,14.0444,14.07,14.0274,14.0359,223500.0
2013-07-02 10:30:00,16.46,16.46,16.42,16.45,83000.0,14.0359,14.0359,14.0018,14.0274,83000.0
2013-07-02 11:00:00,16.45,16.46,16.39,16.42,332100.0,14.0274,14.0359,13.9762,14.0018,332100.0
2013-07-02 11:30:00,16.42,16.43,16.39,16.42,160800.0,14.0018,14.0103,13.9762,14.0018,160800.0
2013-07-02 12:00:00,16.42,16.42,16.38,16.39,48900.0,14.0018,14.0018,13.9677,13.9762,48900.0
2013-07-02 12:30:00,16.38,16.41,16.36,16.37,71100.0,13.9677,13.9933,13.9506,13.9592,71100.0
2013-07-02 13:00:00,16.37,16.37,16.3,16.3,118100.0,13.9592,13.9592,13.8995,13.8995,118100.0
2013-07-02 13:30:00,16.31,16.32,16.23,16.27,109300.0,13.908,13.9165,13.8398,13.8739,109300.0
2013-07-02 14:00:00,16.27,16.27,16.17,16.18,118300.0,13.8739,13.8739,13.7886,13.7972,118300.0
2013-07-02 14:30:00,16.18,16.23,16.17,16.21,83300.0,13.7972,13.8398,13.7886,13.8227,83300.0
2013-07-02 15:00:00,16.2,16.23,16.19,16.2,37500.0,13.8142,13.8398,13.8057,13.8142,37500.0
2013-07-02 15:30:00,16.21,16.25,16.17,16.23,359000.0,13.8227,13.8568,13.7886,13.8398,359000.0
2013-07-03 09:30:00,15.94,15.94,15.88,15.88,469700.0,13.5925,13.5925,13.5413,13.5413,469700.0
2013-07-03 10:00:00,15.88,15.91,15.86,15.88,145300.0,13.5413,13.5669,13.5243,13.5413,145300.0
2013-07-03 10:30:00,15.88,15.91,15.87,15.89,157000.0,13.5413,13.5669,13.5328,13.5499,157000.0
2013-07-03 11:00:00,15.89,16.0,15.89,15.99,177600.0,13.5499,13.6437,13.5499,13.6351,177600.0
2013-07-03 11:30:00,15.99,16.02,15.96,16.01,151600.0,13.6351,13.6607,13.6096,13.6522,151600.0
2013-07-03 12:00:00,16.02,16.06,16.01,16.06,69600.0,13.6607,13.6948,13.6522,13.6948,69600.0
2013-07-03 12:30:00,16.06,16.06,15.95,15.98,433100.0,13.6948,13.6948,13.601,13.6266,433100.0
2013-07-05 09:30:00,16.02,16.04,15.91,15.91,464700.0,13.6607,13.6778,13.5669,13.5669,464700.0
2013-07-05 10:00:00,15.92,15.92,15.87,15.88,500200.0,13.5754,13.5754,13.5328,13.5413,500200.0
2013-07-05 10:30:00,15.89,15.9,15.83,15.84,463300.0,13.5499,13.5584,13.4987,13.5072,463300.0
2013-07-05 11:00:00,15.84,15.85,15.8,15.84,207100.0,13.5072,13.5158,13.4731,13.5072,207100.0
2013-07-05 11:30:00,15.84,15.84,15.81,15.83,475100.0,13.5072,13.5072,13.4816,13.4987,475100.0
2013-07-05 12:00:00,15.83,15.83,15.8,15.81,63300.0,13.4987,13.4987,13.4731,13.4816,63300.0
2013-07-05 12:30:00,15.81,15.83,15.79,15.81,158500.0,13.4816,13.4987,13.4646,13.4816,158500.0
2013-07-05 13:00:00,15.81,15.81,15.78,15.79,69900.0,13.4816,13.4816,13.4561,13.4646,69900.0
2013-07-05 13:30:00,15.78,15.82,15.78,15.78,96700.0,13.4561,13.4902,13.4561,13.4561,96700.0
2013-07-05 14:00:00,15.78,15.82,15.77,15.81,60200.0,13.4561,13.4902,13.4475,13.4816,60200.0
2013-07-05 14:30:00,15.81,15.85,15.81,15.82,43600.0,13.4816,13.5158,13.4816,13.4902,43600.0
2013-07-05 15:00:00,15.82,15.85,15.81,15.85,89500.0,13.4902,13.5158,13.4816,13.5158,89500.0
2013-07-05 15:30:00,15.84,15.9,15.84,15.89,284300.0,13.5072,13.5584,13.5072,13.5499,284300.0
2013-07-08 09:30:00,15.81,15.92,15.81,15.91,262800.0,13.4816,13.5754,13.4816,13.5669,262800.0
2013-07-08 10:00:00,15.9,15.97,15.9,15.96,132500.0,13.5584,13.6181,13.5584,13.6096,132500.0
2013-07-08 10:30:00,15.97,15.97,15.94,15.94,87300.0,13.6181,13.6181,13.5925,13.5925,87300.0
2013-07-08 11:00:00,15.94,15.98,15.92,15.92,131600.0,13.5925,13.6266,13.5754,13.5754,131600.0
2013-07-08 11:30:00,15.93,15.93,15.89,15.89,59100.0,13.584,13.584,13.5499,13.5499,59100.0
2013-07-08 12:00:00,15.89,15.89,15.86,15.87,110500.0,13.5499,13.5499,13.5243,13.5328,110500.0
2013-07-08 12:30:00,15.87,15.88,15.85,15.85,40100.0,13.5328,13.5413,13.5158,13.5158,40100.0
2013-07-08 13:00:00,15.86,15.88,15.84,15.85,125400.0,13.5243,13.5413,13.5072,13.5158,125400.0
2013-07-08 13:30:00,15.85,15.88,15.84,15.88,9200.0,13.5158,13.5413,13.5072,13.5413,9200.0
2013-07-08 14:00:00,15.88,15.9,15.88,15.89,34000.0,13.5413,13.5584,13.5413,13.5499,34000.0
2013-07-08 14:30:00,15.9,15.97,15.88,15.95,158900.0,13.5584,13.6181,13.5413,13.601,158900.0
2013-07-08 15:00:00,15.95,15.95,15.91,15.91,64800.0,13.601,13.601,13.5669,13.5669,64800.0
2013-07-08 15:30:00,15.91,15.97,15.9,15.97,285400.0,13.5669,13.6181,13.5584,13.6181,285400.0
2013-07-09 09:30:00,16.14,16.19,16.13,16.18,131700.0,13.763,13.8057,13.7545,13.7972,131700.0
2013-07-09 10:00:00,16.17,16.17,16.08,16.08,234500.0,13.7886,13.7886,13.7119,13.7119,234500.0
2013-07-09 10:30:00,16.08,16.1,16.07,16.1,146100.0,13.7119,13.7289,13.7034,13.7289,146100.0
2013-07-09 11:00:00,16.1,16.19,16.1,16.16,103900.0,13.7289,13.8057,13.7289,13.7801,103900.0
2013-07-09 11:30:00,16.16,16.16,16.14,16.14,75600.0,13.7801,13.7801,13.763,13.763,75600.0
2013-07-09 12:00:00,16.14,16.15,16.13,16.13,222400.0,13.763,13.7716,13.7545,13.7545,222400.0
2013-07-09 12:30:00,16.12,16.14,16.1,16.14,194900.0,13.746,13.763,13.7289,13.763,194900.0
2013-07-09 13:00:00,16.13,16.15,16.11,16.13,345700.0,13.7545,13.7716,13.7375,13.7545,345700.0
2013-07-09 13:30:00,16.12,16.17,16.12,16.16,74100.0,13.746,13.7886,13.746,13.7801,74100.0
2013-07-09 14:00:00,16.15,16.19,16.15,16.17,90400.0,13.7716,13.8057,13.7716,13.7886,90400.0
2013-07-09 14:30:00,16.16,16.18,16.16,16.17,33500.0,13.7801,13.7972,13.7801,13.7886,33500.0
2013-07-09 15:00:00,16.16,16.18,16.16,16.16,31400.0,13.7801,13.7972,13.7801,13.7801,31400.0
2013-07-09 15:30:00,16.16,16.16,16.11,16.12,415900.0,13.7801,13.7801,13.7375,13.746,415900.0
2013-07-10 09:30:00,16.05,16.09,16.03,16.09,187200.0,13.6863,13.7204,13.6692,13.7204,187200.0
2013-07-10 10:00:00,16.07,16.1,16.04,16.1,243000.0,13.7034,13.7289,13.6778,13.7289,243000.0
2013-07-10 10:30:00,16.1,16.1,16.07,16.08,90700.0,13.7289,13.7289,13.7034,13.7119,90700.0
2013-07-10 11:00:00,16.09,16.09,16.06,16.06,58600.0,13.7204,13.7204,13.6948,13.6948,58600.0
2013-07-10 11:30:00,16.06,16.07,16.04,16.07,126100.0,13.6948,13.7034,13.6778,13.7034,126100.0
2013-07-10 12:00:00,16.07,16.07,16.05,16.05,47300.0,13.7034,13.7034,13.6863,13.6863,47300.0
2013-07-10 12:30:00,16.04,16.06,16.03,16.04,32100.0,13.6778,13.6948,13.6692,13.6778,32100.0
2013-07-10 13:00:00,16.04,16.05,16.01,16.01,36200.0,13.6778,13.6863,13.6522,13.6522,36200.0
2013-07-10 13:30:00,16.01,16.03,16.0,16.0,34800.0,13.6522,13.6692,13.6437,13.6437,34800.0
2013-07-10 14:00:00,16.0,16.09,15.97,16.04,276000.0,13.6437,13.7204,13.6181,13.6778,276000.0
2013-07-10 14:30:00,16.04,16.05,15.9,15.92,243000.0,13.6778,13.6863,13.5584,13.5754,243000.0
2013-07-10 15:00:00,15.92,15.96,15.91,15.95,168800.0,13.5754,13.6096,13.5669,13.601,168800.0
2013-07-10 15:30:00,15.95,15.96,15.92,15.95,296400.0,13.601,13.6096,13.5754,13.601,296400.0
2013-07-11 09:30:00,16.39,16.45,16.35,16.38,489500.0,13.9762,14.0274,13.9421,13.9677,489500.0
2013-07-11 10:00:00,16.38,16.41,16.37,16.4,280600.0,13.9677,13.9933,13.9592,13.9848,280600.0
2013-07-11 10:30:00,16.41,16.46,16.39,16.45,285100.0,13.9933,14.0359,13.9762,14.0274,285100.0
2013-07-11 11:00:00,16.45,16.48,16.44,16.46,215100.0,14.0274,14.053,14.0189,14.0359,215100.0
2013-07-11 11:30:00,16.47,16.48,16.4,16.44,137800.0,14.0444,14.053,13.9848,14.0189,137800.0
2013-07-11 12:00:00,16.45,16.48,16.43,16.46,198700.0,14.0274,14.053,14.0103,14.0359,198700.0
2013-07-11 12:30:00,16.46,16.46,16.41,16.44,115000.0,14.0359,14.0359,13.9933,14.0189,115000.0
2013-07-11 13:00:00,16.43,16.45,16.43,16.45,26100.0,14.0103,14.0274,14.0103,14.0274,26100.0
2013-07-11 13:30:00,16.44,16.48,16.44,16.48,66200.0,14.0189,14.053,14.0189,14.053,66200.0
2013-07-11 14:00:00,16.47,16.5,16.47,16.5,63700.0,14.0444,14.07,14.0444,14.07,63700.0
2013-07-11 14:30:00,16.5,16.52,16.49,16.51,120700.0,14.07,14.0871,14.0615,14.0786,120700.0
2013-07-11 15:00:00,16.51,16.54,16.51,16.54,69100.0,14.0786,14.1041,14.0786,14.1041,69100.0
2013-07-11 15:30:00,16.54,16.56,16.52,16.53,823200.0,14.1041,14.1212,14.0871,14.0956,823200.0
2013-07-12 09:30:00,16.54,16.57,16.45,16.49,324800.0,14.1041,14.1297,14.0274,14.0615,324800.0
2013-07-12 10:00:00,16.48,16.49,16.42,16.43,410700.0,14.053,14.0615,14.0018,14.0103,410700.0
2013-07-12 10:30:00,16.43,16.5,16.41,16.49,420200.0,14.0103,14.07,13.9933,14.0615,420200.0
2013-07-12 11:00:00,16.48,16.5,16.41,16.42,140400.0,14.053,14.07,13.9933,14.0018,140400.0
2013-07-12 11:30:00,16.43,16.45,16.42,16.45,62400.0,14.0103,14.0274,14.0018,14.0274,62400.0
2013-07-12 12:00:00,16.44,16.46,16.42,16.43,336300.0,14.0189,14.0359,14.0018,14.0103,336300.0
2013-07-12 12:30:00,16.44,16.46,16.44,16.44,60900.0,14.0189,14.0359,14.0189,14.0189,60900.0
2013-07-12 13:00:00,16.45,16.48,16.43,16.46,57500.0,14.0274,14.053,14.0103,14.0359,57500.0
2013-07-12 13:30:00,16.46,16.49,16.46,16.47,57100.0,14.0359,14.0615,14.0359,14.0444,57100.0
2013-07-12 14:00:00,16.47,16.48,16.45,16.46,50600.0,14.0444,14.053,14.0274,14.0359,50600.0
2013-07-12 14:30:00,16.47,16.48,16.46,16.47,26300.0,14.0444,14.053,14.0359,14.0444,26300.0
2013-07-12 15:00:00,16.48,16.48,16.41,16.41,219000.0,14.053,14.053,13.9933,13.9933,219000.0
2013-07-12 15:30:00,16.41,16.48,16.41,16.44,300600.0,13.9933,14.053,13.9933,14.0189,300600.0
2013-07-15 09:30:00,16.62,16.66,16.6,16.66,324800.0,14.1724,14.2065,14.1553,14.2065,324800.0
2013-07-15 10:00:00,16.66,16.72,16.64,16.7,345500.0,14.2065,14.2576,14.1894,14.2406,345500.0
2013-07-15 10:30:00,16.7,16.7,16.65,16.65,79900.0,14.2406,14.2406,14.1979,14.1979,79900.0
2013-07-15 11:00:00,16.66,16.67,16.63,16.66,76500.0,14.2065,14.215,14.1809,14.2065,76500.0
2013-07-15 11:30:00,16.67,16.68,16.65,16.66,60400.0,14.215,14.2235,14.1979,14.2065,60400.0
2013-07-15 12:00:00,16.65,16.71,16.65,16.7,266100.0,14.1979,14.2491,14.1979,14.2406,266100.0
2013-07-15 12:30:00,16.7,16.72,16.7,16.71,244000.0,14.2406,14.2576,14.2406,14.2491,244000.0
2013-07-15 13:00:00,16.71,16.73,16.69,16.72,252800.0,14.2491,14.2662,14.232,14.2576,252800.0
2013-07-15 13:30:00,16.71,16.77,16.71,16.75,305200.0,14.2491,14.3003,14.2491,14.2832,305200.0
2013-07-15 14:00:00,16.75,16.79,16.75,16.76,252700.0,14.2832,14.3173,14.2832,14.2917,252700.0
2013-07-15 14:30:00,16.76,16.77,16.76,16.76,3000.0,14.2917,14.3003,14.2917,14.2917,3000.0
2013-07-15 15:00:00,16.76,16.83,16.76,16.82,524400.0,14.2917,14.3514,14.2917,14.3429,524400.0
2013-07-15 15:30:00,16.82,16.84,16.77,16.78,885500.0,14.3429,14.36,14.3003,14.3088,885500.0
2013-07-16 09:30:00,16.66,16.66,16.59,16.63,593000.0,14.2065,14.2065,14.1468,14.1809,593000.0
2013-07-16 10:00:00,16.63,16.68,16.63,16.68,169000.0,14.1809,14.2235,14.1809,14.2235,169000.0
2013-07-16 10:30:00,16.67,16.73,16.67,16.7,336300.0,14.215,14.2662,14.215,14.2406,336300.0
2013-07-16 11:00:00,16.7,16.73,16.69,16.72,264800.0,14.2406,14.2662,14.232,14.2576,264800.0
2013-07-16 11:30:00,16.72,16.74,16.72,16.72,185200.0,14.2576,14.2747,14.2576,14.2576,185200.0
2013-07-16 12:00:00,16.73,16.75,16.72,16.75,84700.0,14.2662,14.2832,14.2576,14.2832,84700.0
2013-07-16 12:30:00,16.74,16.76,16.74,16.74,152100.0,14.2747,14.2917,14.2747,14.2747,152100.0
2013-07-16 13:00:00,16.74,16.74,16.71,16.71,31400.0,14.2747,14.2747,14.2491,14.2491,31400.0
2013-07-16 13:30:00,16.71,16.76,16.71,16.73,136200.0,14.2491,14.2917,14.2491,14.2662,136200.0
2013-07-16 14:00:00,16.73,16.76,16.73,16.76,80800.0,14.2662,14.2917,14.2662,14.2917,80800.0
2013-07-16 14:30:00,16.76,16.76,16.73,16.75,125000.0,14.2917,14.2917,14.2662,14.2832,125000.0
2013-07-16 15:00:00,16.75,16.78,16.75,16.78,177100.0,14.2832,14.3088,14.2832,14.3088,177100.0
2013-07-16 15:30:00,16.78,16.82,16.77,16.78,639500.0,14.3088,14.3429,14.3003,14.3088,639500.0
2013-07-17 09:30:00,16.7,16.75,16.65,16.68,664200.0,14.2406,14.2832,14.1979,14.2235,664200.0
2013-07-17 10:00:00,16.68,16.71,16.67,16.68,218400.0,14.2235,14.2491,14.215,14.2235,218400.0
2013-07-17 10:30:00,16.69,16.71,16.64,16.67,177500.0,14.232,14.2491,14.1894,14.215,177500.0
2013-07-17 11:00:00,16.68,16.74,16.68,16.7,181900.0,14.2235,14.2747,14.2235,14.2406,181900.0
2013-07-17 11:30:00,16.7,16.72,16.67,16.67,109800.0,14.2406,14.2576,14.215,14.215,109800.0
2013-07-17 12:00:00,16.67,16.73,16.66,16.7,226500.0,14.215,14.2662,14.2065,14.2406,226500.0
2013-07-17 12:30:00,16.7,16.72,16.69,16.71,72600.0,14.2406,14.2576,14.232,14.2491,72600.0
2013-07-17 13:00:00,16.72,16.73,16.71,16.72,27900.0,14.2576,14.2662,14.2491,14.2576,27900.0
2013-07-17 13:30:00,16.72,16.73,16.7,16.7,61400.0,14.2576,14.2662,14.2406,14.2406,61400.0
2013-07-17 14:00:00,16.7,16.71,16.69,16.69,52000.0,14.2406,14.2491,14.232,14.232,52000.0
2013-07-17 14:30:00,16.69,16.7,16.66,16.68,76700.0,14.232,14.2406,14.2065,14.2235,76700.0
2013-07-17 15:00:00,16.68,16.68,16.67,16.67,37400.0,14.2235,14.2235,14.215,14.215,37400.0
2013-07-17 15:30:00,16.67,16.73,16.66,16.7,597400.0,14.215,14.2662,14.2065,14.2406,597400.0
2013-07-18 09:30:00,16.82,16.83,16.8,16.81,376500.0,14.3429,14.3514,14.3258,14.3344,376500.0
2013-07-18 10:00:00,16.81,16.83,16.78,16.83,94500.0,14.3344,14.3514,14.3088,14.3514,94500.0
2013-07-18 10:30:00,16.83,16.86,16.82,16.85,68600.0,14.3514,14.377,14.3429,14.3685,68600.0
2013-07-18 11:00:00,16.85,16.86,16.84,16.85,75500.0,14.3685,14.377,14.36,14.3685,75500.0
2013-07-18 11:30:00,16.84,16.86,16.83,16.83,60500.0,14.36,14.377,14.3514,14.3514,60500.0
2013-07-18 12:00:00,16.84,16.86,16.84,16.86,240100.0,14.36,14.377,14.36,14.377,240100.0
2013-07-18 12:30:00,16.86,16.86,16.81,16.84,174800.0,14.377,14.377,14.3344,14.36,174800.0
2013-07-18 13:00:00,16.84,16.84,16.77,16.78,127200.0,14.36,14.36,14.3003,14.3088,127200.0
2013-07-18 13:30:00,16.78,16.79,16.75,16.75,76200.0,14.3088,14.3173,14.2832,14.2832,76200.0
2013-07-18 14:00:00,16.76,16.77,16.75,16.76,68600.0,14.2917,14.3003,14.2832,14.2917,68600.0
2013-07-18 14:30:00,16.77,16.79,16.76,16.77,65900.0,14.3003,14.3173,14.2917,14.3003,65900.0
2013-07-18 15:00:00,16.76,16.77,16.72,16.75,95200.0,14.2917,14.3003,14.2576,14.2832,95200.0
2013-07-18 15:30:00,16.75,16.77,16.73,16.75,318400.0,14.2832,14.3003,14.2662,14.2832,318400.0
2013-07-19 09:30:00,16.77,16.8,16.74,16.77,499100.0,14.3003,14.3258,14.2747,14.3003,499100.0
2013-07-19 10:00:00,16.77,16.78,16.76,16.76,168200.0,14.3003,14.3088,14.2917,14.2917,168200.0
2013-07-19 10:30:00,16.77,16.78,16.74,16.76,358500.0,14.3003,14.3088,14.2747,14.2917,358500.0
2013-07-19 11:00:00,16.76,16.76,16.71,16.73,112900.0,14.2917,14.2917,14.2491,14.2662,112900.0
2013-07-19 11:30:00,16.73,16.76,16.68,16.69,139800.0,14.2662,14.2917,14.2235,14.232,139800.0
2013-07-19 12:00:00,16.7,16.73,16.69,16.72,52900.0,14.2406,14.2662,14.232,14.2576,52900.0
2013-07-19 12:30:00,16.73,16.73,16.71,16.71,22000.0,14.2662,14.2662,14.2491,14.2491,22000.0
2013-07-19 13:00:00,16.71,16.73,16.69,16.69,78100.0,14.2491,14.2662,14.232,14.232,78100.0
2013-07-19 13:30:00,16.69,16.71,16.69,16.7,31600.0,14.232,14.2491,14.232,14.2406,31600.0
2013-07-19 14:00:00,16.7,16.72,16.69,16.72,33900.0,14.2406,14.2576,14.232,14.2576,33900.0
2013-07-19 14:30:00,16.72,16.72,16.7,16.7,16500.0,14.2576,14.2576,14.2406,14.2406,16500.0
2013-07-19 15:00:00,16.71,16.71,16.7,16.7,30300.0,14.2491,14.2491,14.2406,14.2406,30300.0
2013-07-19 15:30:00,16.7,16.73,16.69,16.73,223200.0,14.2406,14.2662,14.232,14.2662,223200.0
2013-07-22 09:30:00,16.69,16.75,16.69,16.73,248400.0,14.232,14.2832,14.232,14.2662,248400.0
2013-07-22 10:00:00,16.72,16.79,16.71,16.77,87700.0,14.2576,14.3173,14.2491,14.3003,87700.0
2013-07-22 10:30:00,16.77,16.78,16.75,16.77,58400.0,14.3003,14.3088,14.2832,14.3003,58400.0
2013-07-22 11:00:00,16.77,16.8,16.77,16.8,91000.0,14.3003,14.3258,14.3003,14.3258,91000.0
2013-07-22 11:30:00,16.8,16.83,16.79,16.82,236800.0,14.3258,14.3514,14.3173,14.3429,236800.0
2013-07-22 12:00:00,16.82,16.84,16.81,16.82,208200.0,14.3429,14.36,14.3344,14.3429,208200.0
2013-07-22 12:30:00,16.82,16.84,16.81,16.84,61600.0,14.3429,14.36,14.3344,14.36,61600.0
2013-07-22 13:00:00,16.84,16.84,16.81,16.81,20800.0,14.36,14.36,14.3344,14.3344,20800.0
2013-07-22 13:30:00,16.81,16.81,16.76,16.78,101400.0,14.3344,14.3344,14.2917,14.3088,101400.0
2013-07-22 14:00:00,16.78,16.8,16.77,16.8,44600.0,14.3088,14.3258,14.3003,14.3258,44600.0
2013-07-22 14:30:00,16.79,16.82,16.79,16.82,39200.0,14.3173,14.3429,14.3173,14.3429,39200.0
2013-07-22 15:00:00,16.82,16.83,16.81,16.81,29400.0,14.3429,14.3514,14.3344,14.3344,29400.0
2013-07-22 15:30:00,16.81,16.84,16.8,16.83,193900.0,14.3344,14.36,14.3258,14.3514,193900.0
2013-07-23 09:30:00,16.88,16.92,16.82,16.84,633600.0,14.3941,14.4282,14.3429,14.36,633600.0
2013-07-23 10:00:00,16.84,16.84,16.81,16.82,213100.0,14.36,14.36,14.3344,14.3429,213100.0
2013-07-23 10:30:00,16.83,16.85,16.8,16.83,124800.0,14.3514,14.3685,14.3258,14.3514,124800.0
2013-07-23 11:00:00,16.82,16.82,16.79,16.79,140000.0,14.3429,14.3429,14.3173,14.3173,140000.0
2013-07-23 11:30:00,16.79,16.79,16.73,16.75,523200.0,14.3173,14.3173,14.2662,14.2832,523200.0
2013-07-23 12:00:00,16.75,16.76,16.73,16.73,37500.0,14.2832,14.2917,14.2662,14.2662,37500.0
2013-07-23 12:30:00,16.73,16.74,16.69,16.71,384500.0,14.2662,14.2747,14.232,14.2491,384500.0
2013-07-23 13:00:00,16.71,16.72,16.69,16.72,104400.0,14.2491,14.2576,14.232,14.2576,104400.0
2013-07-23 13:30:00,16.72,16.75,16.72,16.72,362900.0,14.2576,14.2832,14.2576,14.2576,362900.0
2013-07-23 14:00:00,16.73,16.75,16.72,16.73,97600.0,14.2662,14.2832,14.2576,14.2662,97600.0
2013-07-23 14:30:00,16.73,16.76,16.72,16.72,247500.0,14.2662,14.2917,14.2576,14.2576,247500.0
2013-07-23 15:00:00,16.72,16.74,16.71,16.72,302800.0,14.2576,14.2747,14.2491,14.2576,302800.0
2013-07-23 15:30:00,16.72,16.74,16.71,16.74,886700.0,14.2576,14.2747,14.2491,14.2747,886700.0
2013-07-24 09:30:00,16.68,16.72,16.62,16.62,333100.0,14.2235,14.2576,14.1724,14.1724,333100.0
2013-07-24 10:00:00,16.62,16.65,16.57,16.62,407000.0,14.1724,14.1979,14.1297,14.1724,407000.0
2013-07-24 10:30:00,16.61,16.63,16.6,16.62,128500.0,14.1638,14.1809,14.1553,14.1724,128500.0
2013-07-24 11:00:00,16.62,16.63,16.6,16.61,71500.0,14.1724,14.1809,14.1553,14.1638,71500.0
2013-07-24 11:30:00,16.62,16.63,16.62,16.62,36000.0,14.1724,14.1809,14.1724,14.1724,36000.0
2013-07-24 12:00:00,16.63,16.63,16.6,16.61,44200.0,14.1809,14.1809,14.1553,14.1638,44200.0
2013-07-24 12:30:00,16.61,16.61,16.59,16.59,45400.0,14.1638,14.1638,14.1468,14.1468,45400.0
2013-07-24 13:00:00,16.59,16.6,16.53,16.55,230500.0,14.1468,14.1553,14.0956,14.1127,230500.0
2013-07-24 13:30:00,16.55,16.55,16.49,16.51,58100.0,14.1127,14.1127,14.0615,14.0786,58100.0
2013-07-24 14:00:00,16.51,16.52,16.5,16.51,51800.0,14.0786,14.0871,14.07,14.0786,51800.0
2013-07-24 14:30:00,16.51,16.51,16.5,16.51,25800.0,14.0786,14.0786,14.07,14.0786,25800.0
2013-07-24 15:00:00,16.5,16.54,16.49,16.54,167000.0,14.07,14.1041,14.0615,14.1041,167000.0
2013-07-24 15:30:00,16.54,16.61,16.53,16.61,607500.0,14.1041,14.1638,14.0956,14.1638,607500.0
2013-07-25 09:30:00,16.53,16.59,16.51,16.55,198800.0,14.0956,14.1468,14.0786,14.1127,198800.0
2013-07-25 10:00:00,16.55,16.55,16.49,16.49,165000.0,14.1127,14.1127,14.0615,14.0615,165000.0
2013-07-25 10:30:00,16.49,16.5,16.47,16.5,104600.0,14.0615,14.07,14.0444,14.07,104600.0
2013-07-25 11:00:00,16.5,16.5,16.44,16.45,160600.0,14.07,14.07,14.0189,14.0274,160600.0
2013-07-25 11:30:00,16.46,16.48,16.45,16.48,55600.0,14.0359,14.053,14.0274,14.053,55600.0
2013-07-25 12:00:00,16.48,16.48,16.47,16.48,81800.0,14.053,14.053,14.0444,14.053,81800.0
2013-07-25 12:30:00,16.48,16.54,16.48,16.54,85100.0,14.053,14.1041,14.053,14.1041,85100.0
2013-07-25 13:00:00,16.53,16.54,16.51,16.54,16900.0,14.0956,14.1041,14.0786,14.1041,16900.0
2013-07-25 13:30:00,16.54,16.56,16.51,16.51,52700.0,14.1041,14.1212,14.0786,14.0786,52700.0
2013-07-25 14:00:00,16.51,16.54,16.51,16.52,52200.0,14.0786,14.1041,14.0786,14.0871,52200.0
2013-07-25 14:30:00,16.52,16.54,16.51,16.52,246600.0,14.0871,14.1041,14.0786,14.0871,246600.0
2013-07-25 15:00:00,16.52,16.56,16.52,16.56,349400.0,14.0871,14.1212,14.0871,14.1212,349400.0
2013-07-25 15:30:00,16.55,16.59,16.54,16.59,804700.0,14.1127,14.1468,14.1041,14.1468,804700.0
2013-07-26 09:30:00,16.38,16.4,16.34,16.4,135100.0,13.9677,13.9848,13.9336,13.9848,135100.0
2013-07-26 10:00:00,16.4,16.41,16.38,16.4,104600.0,13.9848,13.9933,13.9677,13.9848,104600.0
2013-07-26 10:30:00,16.39,16.39,16.29,16.31,145300.0,13.9762,13.9762,13.891,13.908,145300.0
2013-07-26 11:00:00,16.3,16.33,16.28,16.33,65600.0,13.8995,13.9251,13.8824,13.9251,65600.0
2013-07-26 11:30:00,16.33,16.38,16.33,16.34,73200.0,13.9251,13.9677,13.9251,13.9336,73200.0
2013-07-26 12:00:00,16.34,16.37,16.3,16.31,122400.0,13.9336,13.9592,13.8995,13.908,122400.0
2013-07-26 12:30:00,16.32,16.38,16.31,16.37,50800.0,13.9165,13.9677,13.908,13.9592,50800.0
2013-07-26 13:00:00,16.37,16.41,16.37,16.4,51400.0,13.9592,13.9933,13.9592,13.9848,51400.0
2013-07-26 13:30:00,16.39,16.41,16.38,16.4,43700.0,13.9762,13.9933,13.9677,13.9848,43700.0
2013-07-26 14:00:00,16.41,16.46,16.4,16.42,133400.0,13.9933,14.0359,13.9848,14.0018,133400.0
2013-07-26 14:30:00,16.43,16.47,16.42,16.46,64900.0,14.0103,14.0444,14.0018,14.0359,64900.0
2013-07-26 15:00:00,16.45,16.48,16.44,16.45,84000.0,14.0274,14.053,14.0189,14.0274,84000.0
2013-07-26 15:30:00,16.46,16.48,16.45,16.47,246300.0,14.0359,14.053,14.0274,14.0444,246300.0
2013-07-29 09:30:00,16.13,16.2,16.13,16.2,141300.0,13.7545,13.8142,13.7545,13.8142,141300.0
2013-07-29 10:00:00,16.2,16.22,16.16,16.19,103500.0,13.8142,13.8313,13.7801,13.8057,103500.0
2013-07-29 10:30:00,16.19,16.21,16.16,16.2,151000.0,13.8057,13.8227,13.7801,13.8142,151000.0
2013-07-29 11:00:00,16.2,16.23,16.15,16.16,244600.0,13.8142,13.8398,13.7716,13.7801,244600.0
2013-07-29 11:30:00,16.16,16.2,16.15,16.16,196600.0,13.7801,13.8142,13.7716,13.7801,196600.0
2013-07-29 12:00:00,16.17,16.17,16.16,16.16,39700.0,13.7886,13.7886,13.7801,13.7801,39700.0
2013-07-29 12:30:00,16.16,16.17,16.15,16.16,43000.0,13.7801,13.7886,13.7716,13.7801,43000.0
2013-07-29 13:00:00,16.17,16.18,16.15,16.15,42600.0,13.7886,13.7972,13.7716,13.7716,42600.0
2013-07-29 13:30:00,16.16,16.16,16.14,16.14,63300.0,13.7801,13.7801,13.763,13.763,63300.0
2013-07-29 14:00:00,16.14,16.16,16.14,16.14,286100.0,13.763,13.7801,13.763,13.763,286100.0
2013-07-29 14:30:00,16.14,16.16,16.14,16.14,88200.0,13.763,13.7801,13.763,13.763,88200.0
2013-07-29 15:00:00,16.14,16.16,16.14,16.16,90000.0,13.763,13.7801,13.763,13.7801,90000.0
2013-07-29 15:30:00,16.16,16.19,16.14,16.19,819700.0,13.7801,13.8057,13.763,13.8057,819700.0
2013-07-30 09:30:00,15.57,15.62,15.55,15.57,999400.0,13.277,13.3196,13.2599,13.277,999400.0
2013-07-30 10:00:00,15.58,15.59,15.49,15.54,604200.0,13.2855,13.294,13.2088,13.2514,604200.0
2013-07-30 10:30:00,15.53,15.59,15.52,15.58,859000.0,13.2429,13.294,13.2344,13.2855,859000.0
2013-07-30 11:00:00,15.57,15.59,15.54,15.58,380700.0,13.277,13.294,13.2514,13.2855,380700.0
2013-07-30 11:30:00,15.58,15.63,15.57,15.6,286000.0,13.2855,13.3282,13.277,13.3026,286000.0
2013-07-30 12:00:00,15.59,15.61,15.58,15.59,225700.0,13.294,13.3111,13.2855,13.294,225700.0
2013-07-30 12:30:00,15.59,15.61,15.58,15.6,122900.0,13.294,13.3111,13.2855,13.3026,122900.0
2013-07-30 13:00:00,15.6,15.6,15.57,15.57,90300.0,13.3026,13.3026,13.277,13.277,90300.0
2013-07-30 13:30:00,15.57,15.58,15.56,15.58,109800.0,13.277,13.2855,13.2685,13.2855,109800.0
2013-07-30 14:00:00,15.57,15.58,15.56,15.57,58500.0,13.277,13.2855,13.2685,13.277,58500.0
2013-07-30 14:30:00,15.57,15.57,15.56,15.57,204500.0,13.277,13.277,13.2685,13.277,204500.0
2013-07-30 15:00:00,15.57,15.57,15.55,15.56,153900.0,13.277,13.277,13.2599,13.2685,153900.0
2013-07-30 15:30:00,15.56,15.59,15.55,15.55,808800.0,13.2685,13.294,13.2599,13.2599,808800.0
2013-07-31 09:30:00,15.61,15.61,15.54,15.56,157000.0,13.3111,13.3111,13.2514,13.2685,157000.0
2013-07-31 10:00:00,15.56,15.58,15.54,15.56,187400.0,13.2685,13.2855,13.2514,13.2685,187400.0
2013-07-31 10:30:00,15.57,15.59,15.56,15.58,226400.0,13.277,13.294,13.2685,13.2855,226400.0
2013-07-31 11:00:00,15.58,15.59,15.56,15.59,133200.0,13.2855,13.294,13.2685,13.294,133200.0
2013-07-31 11:30:00,15.57,15.6,15.56,15.56,171800.0,13.277,13.3026,13.2685,13.2685,171800.0
2013-07-31 12:00:00,15.55,15.57,15.53,15.57,86800.0,13.2599,13.277,13.2429,13.277,86800.0
2013-07-31 12:30:00,15.56,15.57,15.52,15.54,171900.0,13.2685,13.277,13.2344,13.2514,171900.0
2013-07-31 13:00:00,15.54,15.55,15.53,15.55,19700.0,13.2514,13.2599,13.2429,13.2599,19700.0
2013-07-31 13:30:00,15.55,15.55,15.46,15.47,299200.0,13.2599,13.2599,13.1832,13.1917,299200.0
2013-07-31 14:00:00,15.48,15.56,15.43,15.5,607600.0,13.2002,13.2685,13.1576,13.2173,607600.0
2013-07-31 14:30:00,15.5,15.72,15.49,15.71,364100.0,13.2173,13.4049,13.2088,13.3964,364100.0
2013-07-31 15:00:00,15.71,15.72,15.66,15.69,330900.0,13.3964,13.4049,13.3537,13.3793,330900.0
2013-07-31 15:30:00,15.69,15.7,15.51,15.58,632100.0,13.3793,13.3878,13.2258,13.2855,632100.0
2013-08-01 09:30:00,15.6,15.69,15.57,15.67,328700.0,13.3026,13.3793,13.277,13.3623,328700.0
2013-08-01 10:00:00,15.67,15.67,15.6,15.64,151700.0,13.3623,13.3623,13.3026,13.3367,151700.0
2013-08-01 10:30:00,15.64,15.68,15.63,15.68,159800.0,13.3367,13.3708,13.3282,13.3708,159800.0
2013-08-01 11:00:00,15.67,15.7,15.67,15.69,76700.0,13.3623,13.3878,13.3623,13.3793,76700.0
2013-08-01 11:30:00,15.7,15.72,15.69,15.71,486100.0,13.3878,13.4049,13.3793,13.3964,486100.0
2013-08-01 12:00:00,15.71,15.73,15.7,15.71,443800.0,13.3964,13.4134,13.3878,13.3964,443800.0
2013-08-01 12:30:00,15.71,15.71,15.7,15.7,204800.0,13.3964,13.3964,13.3878,13.3878,204800.0
2013-08-01 13:00:00,15.71,15.74,15.7,15.73,537900.0,13.3964,13.422,13.3878,13.4134,537900.0
2013-08-01 13:30:00,15.73,15.73,15.71,15.72,88400.0,13.4134,13.4134,13.3964,13.4049,88400.0
2013-08-01 14:00:00,15.73,15.78,15.72,15.78,209100.0,13.4134,13.4561,13.4049,13.4561,209100.0
2013-08-01 14:30:00,15.78,15.79,15.76,15.79,225500.0,13.4561,13.4646,13.439,13.4646,225500.0
2013-08-01 15:00:00,15.79,15.8,15.73,15.77,388700.0,13.4646,13.4731,13.4134,13.4475,388700.0
2013-08-01 15:30:00,15.77,15.8,15.74,15.74,502700.0,13.4475,13.4731,13.422,13.422,502700.0
2013-08-02 09:30:00,15.37,15.46,15.37,15.43,320800.0,13.1064,13.1832,13.1064,13.1576,320800.0
2013-08-02 10:00:00,15.43,15.5,15.42,15.5,367800.0,13.1576,13.2173,13.1491,13.2173,367800.0
2013-08-02 10:30:00,15.5,15.52,15.48,15.48,164900.0,13.2173,13.2344,13.2002,13.2002,164900.0
2013-08-02 11:00:00,15.49,15.51,15.47,15.49,476200.0,13.2088,13.2258,13.1917,13.2088,476200.0
2013-08-02 11:30:00,15.49,15.55,15.49,15.55,228300.0,13.2088,13.2599,13.2088,13.2599,228300.0
2013-08-02 12:00:00,15.55,15.55,15.53,15.54,84300.0,13.2599,13.2599,13.2429,13.2514,84300.0
2013-08-02 12:30:00,15.53,15.57,15.53,15.56,110600.0,13.2429,13.277,13.2429,13.2685,110600.0
2013-08-02 13:00:00,15.56,15.59,15.55,15.56,432500.0,13.2685,13.294,13.2599,13.2685,432500.0
2013-08-02 13:30:00,15.56,15.56,15.52,15.53,95500.0,13.2685,13.2685,13.2344,13.2429,95500.0
2013-08-02 14:00:00,15.52,15.53,15.51,15.52,17300.0,13.2344,13.2429,13.2258,13.2344,17300.0
2013-08-02 14:30:00,15.51,15.52,15.5,15.52,46200.0,13.2258,13.2344,13.2173,13.2344,46200.0
2013-08-02 15:00:00,15.51,15.52,15.49,15.49,67300.0,13.2258,13.2344,13.2088,13.2088,67300.0
2013-08-02 15:30:00,15.5,15.5,15.45,15.46,572600.0,13.2173,13.2173,13.1747,13.1832,572600.0
2013-08-05 09:30:00,15.41,15.41,15.29,15.35,321100.0,13.1406,13.1406,13.0382,13.0894,321100.0
2013-08-05 10:00:00,15.34,15.36,15.28,15.29,148100.0,13.0809,13.0979,13.0297,13.0382,148100.0
2013-08-05 10:30:00,15.29,15.3,15.27,15.29,376100.0,13.0382,13.0468,13.0212,13.0382,376100.0
2013-08-05 11:00:00,15.29,15.31,15.29,15.31,90100.0,13.0382,13.0553,13.0382,13.0553,90100.0
2013-08-05 11:30:00,15.31,15.31,15.26,15.27,189500.0,13.0553,13.0553,13.0126,13.0212,189500.0
2013-08-05 12:00:00,15.27,15.29,15.26,15.28,60900.0,13.0212,13.0382,13.0126,13.0297,60900.0
2013-08-05 12:30:00,15.29,15.29,15.25,15.26,51600.0,13.0382,13.0382,13.0041,13.0126,51600.0
2013-08-05 13:00:00,15.26,15.27,15.23,15.27,70100.0,13.0126,13.0212,12.9871,13.0212,70100.0
2013-08-05 13:30:00,15.27,15.27,15.26,15.27,9200.0,13.0212,13.0212,13.0126,13.0212,9200.0
2013-08-05 14:00:00,15.26,15.27,15.24,15.26,28900.0,13.0126,13.0212,12.9956,13.0126,28900.0
2013-08-05 14:30:00,15.26,15.29,15.25,15.29,137700.0,13.0126,13.0382,13.0041,13.0382,137700.0
2013-08-05 15:00:00,15.28,15.29,15.27,15.29,65900.0,13.0297,13.0382,13.0212,13.0382,65900.0
2013-08-05 15:30:00,15.29,15.33,15.28,15.31,458200.0,13.0382,13.0723,13.0297,13.0553,458200.0
2013-08-06 09:30:00,15.0,15.01,14.87,14.92,557800.0,12.7909,12.7995,12.6801,12.7227,557800.0
2013-08-06 10:00:00,14.92,14.94,14.88,14.92,419200.0,12.7227,12.7398,12.6886,12.7227,419200.0
2013-08-06 10:30:00,14.92,14.93,14.87,14.89,184400.0,12.7227,12.7312,12.6801,12.6971,184400.0
2013-08-06 11:00:00,14.9,14.91,14.88,14.91,90800.0,12.7057,12.7142,12.6886,12.7142,90800.0
2013-08-06 11:30:00,14.9,14.94,14.88,14.93,253200.0,12.7057,12.7398,12.6886,12.7312,253200.0
2013-08-06 12:00:00,14.93,14.99,14.93,14.99,323600.0,12.7312,12.7824,12.7312,12.7824,323600.0
2013-08-06 12:30:00,14.99,15.0,14.96,14.98,189600.0,12.7824,12.7909,12.7568,12.7739,189600.0
2013-08-06 13:00:00,14.98,14.99,14.97,14.98,48000.0,12.7739,12.7824,12.7654,12.7739,48000.0
2013-08-06 13:30:00,14.97,14.98,14.94,14.96,159700.0,12.7654,12.7739,12.7398,12.7568,159700.0
2013-08-06 14:00:00,14.96,14.96,14.93,14.93,312000.0,12.7568,12.7568,12.7312,12.7312,312000.0
2013-08-06 14:30:00,14.93,14.94,14.93,14.94,112300.0,12.7312,12.7398,12.7312,12.7398,112300.0
2013-08-06 15:00:00,14.93,14.94,14.91,14.92,152400.0,12.7312,12.7398,12.7142,12.7227,152400.0
2013-08-06 15:30:00,14.92,14.96,14.91,14.95,519200.0,12.7227,12.7568,12.7142,12.7483,519200.0
2013-08-07 09:30:00,14.94,14.98,14.9,14.94,205700.0,12.7398,12.7739,12.7057,12.7398,205700.0
2013-08-07 10:00:00,14.95,14.95,14.9,14.91,243800.0,12.7483,12.7483,12.7057,12.7142,243800.0
2013-08-07 10:30:00,14.91,14.93,14.9,14.92,213800.0,12.7142,12.7312,12.7057,12.7227,213800.0
2013-08-07 11:00:00,14.91,14.94,14.9,14.94,193900.0,12.7142,12.7398,12.7057,12.7398,193900.0
2013-08-07 11:30:00,14.93,14.94,14.91,14.92,42400.0,12.7312,12.7398,12.7142,12.7227,42400.0
2013-08-07 12:00:00,14.92,14.95,14.91,14.94,35100.0,12.7227,12.7483,12.7142,12.7398,35100.0
2013-08-07 12:30:00,14.93,14.95,14.93,14.95,63600.0,12.7312,12.7483,12.7312,12.7483,63600.0
2013-08-07 13:00:00,14.95,14.97,14.94,14.96,34200.0,12.7483,12.7654,12.7398,12.7568,34200.0
2013-08-07 13:30:00,14.96,14.97,14.92,14.94,103700.0,12.7568,12.7654,12.7227,12.7398,103700.0
2013-08-07 14:00:00,14.94,14.94,14.92,14.92,55700.0,12.7398,12.7398,12.7227,12.7227,55700.0
2013-08-07 14:30:00,14.93,14.95,14.92,14.95,37000.0,12.7312,12.7483,12.7227,12.7483,37000.0
2013-08-07 15:00:00,14.95,14.95,14.91,14.91,107100.0,12.7483,12.7483,12.7142,12.7142,107100.0
2013-08-07 15:30:00,14.92,14.92,14.88,14.92,385300.0,12.7227,12.7227,12.6886,12.7227,385300.0
2013-08-08 09:30:00,15.18,15.23,15.13,15.14,437400.0,12.9444,12.9871,12.9018,12.9103,437400.0
2013-08-08 10:00:00,15.14,15.14,15.08,15.12,175000.0,12.9103,12.9103,12.8592,12.8933,175000.0
2013-08-08 10:30:00,15.12,15.13,15.08,15.11,162700.0,12.8933,12.9018,12.8592,12.8847,162700.0
2013-08-08 11:00:00,15.11,15.16,15.1,15.15,384800.0,12.8847,12.9274,12.8762,12.9188,384800.0
2013-08-08 11:30:00,15.15,15.19,15.13,15.16,198700.0,12.9188,12.953,12.9018,12.9274,198700.0
2013-08-08 12:00:00,15.15,15.26,15.15,15.19,436000.0,12.9188,13.0126,12.9188,12.953,436000.0
2013-08-08 12:30:00,15.19,15.22,15.18,15.21,61600.0,12.953,12.9785,12.9444,12.97,61600.0
2013-08-08 13:00:00,15.21,15.26,15.21,15.26,87400.0,12.97,13.0126,12.97,13.0126,87400.0
2013-08-08 13:30:00,15.26,15.29,15.25,15.29,119500.0,13.0126,13.0382,13.0041,13.0382,119500.0
2013-08-08 14:00:00,15.29,15.31,15.28,15.31,30300.0,13.0382,13.0553,13.0297,13.0553,30300.0
2013-08-08 14:30:00,15.31,15.31,15.26,15.26,65000.0,13.0553,13.0553,13.0126,13.0126,65000.0
2013-08-08 15:00:00,15.26,15.3,15.25,15.29,276500.0,13.0126,13.0468,13.0041,13.0382,276500.0
2013-08-08 15:30:00,15.28,15.31,15.26,15.26,576100.0,13.0297,13.0553,13.0126,13.0126,576100.0
2013-08-09 09:30:00,15.25,15.37,15.22,15.32,353100.0,13.0041,13.1064,12.9785,13.0638,353100.0
2013-08-09 10:00:00,15.32,15.32,15.25,15.27,63400.0,13.0638,13.0638,13.0041,13.0212,63400.0
2013-08-09 10:30:00,15.27,15.32,15.27,15.31,137600.0,13.0212,13.0638,13.0212,13.0553,137600.0
2013-08-09 11:00:00,15.31,15.33,15.29,15.29,197100.0,13.0553,13.0723,13.0382,13.0382,197100.0
2013-08-09 11:30:00,15.29,15.34,15.29,15.3,128800.0,13.0382,13.0809,13.0382,13.0468,128800.0
2013-08-09 12:00:00,15.29,15.3,15.27,15.29,66200.0,13.0382,13.0468,13.0212,13.0382,66200.0
2013-08-09 12:30:00,15.29,15.32,15.29,15.31,44700.0,13.0382,13.0638,13.0382,13.0553,44700.0
2013-08-09 13:00:00,15.31,15.33,15.31,15.33,21700.0,13.0553,13.0723,13.0553,13.0723,21700.0
2013-08-09 13:30:00,15.33,15.33,15.3,15.31,24700.0,13.0723,13.0723,13.0468,13.0553,24700.0
2013-08-09 14:00:00,15.3,15.31,15.28,15.29,31400.0,13.0468,13.0553,13.0297,13.0382,31400.0
2013-08-09 14:30:00,15.29,15.31,15.28,15.31,104600.0,13.0382,13.0553,13.0297,13.0553,104600.0
2013-08-09 15:00:00,15.31,15.32,15.29,15.31,56900.0,13.0553,13.0638,13.0382,13.0553,56900.0
2013-08-09 15:30:00,15.31,15.31,15.23,15.25,444100.0,13.0553,13.0553,12.9871,13.0041,444100.0
2013-08-12 09:30:00,15.19,15.37,15.19,15.34,843400.0,12.953,13.1064,12.953,13.0809,843400.0
2013-08-12 10:00:00,15.35,15.38,15.34,15.34,502100.0,13.0894,13.115,13.0809,13.0809,502100.0
2013-08-12 10:30:00,15.34,15.37,15.33,15.34,279500.0,13.0809,13.1064,13.0723,13.0809,279500.0
2013-08-12 11:00:00,15.35,15.35,15.31,15.32,80800.0,13.0894,13.0894,13.0553,13.0638,80800.0
2013-08-12 11:30:00,15.32,15.32,15.26,15.26,154400.0,13.0638,13.0638,13.0126,13.0126,154400.0
2013-08-12 12:00:00,15.26,15.28,15.26,15.26,51900.0,13.0126,13.0297,13.0126,13.0126,51900.0
2013-08-12 12:30:00,15.27,15.31,15.25,15.31,63100.0,13.0212,13.0553,13.0041,13.0553,63100.0
2013-08-12 13:00:00,15.31,15.31,15.28,15.29,40100.0,13.0553,13.0553,13.0297,13.0382,40100.0
2013-08-12 13:30:00,15.29,15.3,15.25,15.26,58000.0,13.0382,13.0468,13.0041,13.0126,58000.0
2013-08-12 14:00:00,15.27,15.28,15.26,15.27,34500.0,13.0212,13.0297,13.0126,13.0212,34500.0
2013-08-12 14:30:00,15.27,15.27,15.23,15.24,106400.0,13.0212,13.0212,12.9871,12.9956,106400.0
2013-08-12 15:00:00,15.24,15.26,15.23,15.26,154700.0,12.9956,13.0126,12.9871,13.0126,154700.0
2013-08-12 15:30:00,15.26,15.3,15.25,15.29,336300.0,13.0126,13.0468,13.0041,13.0382,336300.0
2013-08-13 09:30:00,15.42,15.48,15.41,15.45,493400.0,13.1491,13.2002,13.1406,13.1747,493400.0
2013-08-13 10:00:00,15.45,15.45,15.39,15.4,195300.0,13.1747,13.1747,13.1235,13.132,195300.0
2013-08-13 10:30:00,15.4,15.4,15.37,15.39,191800.0,13.132,13.132,13.1064,13.1235,191800.0
2013-08-13 11:00:00,15.4,15.41,15.38,15.4,65000.0,13.132,13.1406,13.115,13.132,65000.0
2013-08-13 11:30:00,15.41,15.42,15.4,15.41,58300.0,13.1406,13.1491,13.132,13.1406,58300.0
2013-08-13 12:00:00,15.41,15.44,15.4,15.44,60800.0,13.1406,13.1661,13.132,13.1661,60800.0
2013-08-13 12:30:00,15.44,15.46,15.44,15.44,43100.0,13.1661,13.1832,13.1661,13.1661,43100.0
2013-08-13 13:00:00,15.44,15.47,15.43,15.47,114700.0,13.1661,13.1917,13.1576,13.1917,114700.0
2013-08-13 13:30:00,15.46,15.47,15.46,15.47,31000.0,13.1832,13.1917,13.1832,13.1917,31000.0
2013-08-13 14:00:00,15.47,15.47,15.46,15.46,34400.0,13.1917,13.1917,13.1832,13.1832,34400.0
2013-08-13 14:30:00,15.46,15.46,15.44,15.46,173700.0,13.1832,13.1832,13.1661,13.1832,173700.0
2013-08-13 15:00:00,15.46,15.47,15.44,15.46,227700.0,13.1832,13.1917,13.1661,13.1832,227700.0
2013-08-13 15:30:00,15.46,15.47,15.42,15.44,578800.0,13.1832,13.1917,13.1491,13.1661,578800.0
2013-08-14 09:30:00,15.64,15.7,15.63,15.68,177300.0,13.3367,13.3878,13.3282,13.3708,177300.0
2013-08-14 10:00:00,15.69,15.7,15.66,15.69,201700.0,13.3793,13.3878,13.3537,13.3793,201700.0
2013-08-14 10:30:00,15.69,15.7,15.67,15.7,197900.0,13.3793,13.3878,13.3623,13.3878,197900.0
2013-08-14 11:00:00,15.7,15.7,15.67,15.68,148300.0,13.3878,13.3878,13.3623,13.3708,148300.0
2013-08-14 11:30:00,15.67,15.68,15.66,15.67,50300.0,13.3623,13.3708,13.3537,13.3623,50300.0
2013-08-14 12:00:00,15.66,15.67,15.66,15.67,28300.0,13.3537,13.3623,13.3537,13.3623,28300.0
2013-08-14 12:30:00,15.67,15.69,15.66,15.69,20600.0,13.3623,13.3793,13.3537,13.3793,20600.0
2013-08-14 13:00:00,15.69,15.69,15.66,15.67,109400.0,13.3793,13.3793,13.3537,13.3623,109400.0
2013-08-14 13:30:00,15.67,15.68,15.65,15.66,43700.0,13.3623,13.3708,13.3452,13.3537,43700.0
2013-08-14 14:00:00,15.65,15.67,15.65,15.67,97500.0,13.3452,13.3623,13.3452,13.3623,97500.0
2013-08-14 14:30:00,15.66,15.67,15.66,15.67,26600.0,13.3537,13.3623,13.3537,13.3623,26600.0
2013-08-14 15:00:00,15.67,15.7,15.66,15.69,82700.0,13.3623,13.3878,13.3537,13.3793,82700.0
2013-08-14 15:30:00,15.69,15.7,15.63,15.66,385000.0,13.3793,13.3878,13.3282,13.3537,385000.0
2013-08-15 09:30:00,15.48,15.55,15.41,15.43,210400.0,13.2002,13.2599,13.1406,13.1576,210400.0
2013-08-15 10:00:00,15.44,15.45,15.35,15.43,414300.0,13.1661,13.1747,13.0894,13.1576,414300.0
2013-08-15 10:30:00,15.42,15.43,15.38,15.38,455100.0,13.1491,13.1576,13.115,13.115,455100.0
2013-08-15 11:00:00,15.39,15.45,15.39,15.44,205200.0,13.1235,13.1747,13.1235,13.1661,205200.0
2013-08-15 11:30:00,15.45,15.46,15.44,15.44,141700.0,13.1747,13.1832,13.1661,13.1661,141700.0
2013-08-15 12:00:00,15.44,15.46,15.44,15.46,153200.0,13.1661,13.1832,13.1661,13.1832,153200.0
2013-08-15 12:30:00,15.46,15.46,15.42,15.44,129700.0,13.1832,13.1832,13.1491,13.1661,129700.0
2013-08-15 13:00:00,15.44,15.45,15.41,15.42,130000.0,13.1661,13.1747,13.1406,13.1491,130000.0
2013-08-15 13:30:00,15.41,15.45,15.41,15.43,135000.0,13.1406,13.1747,13.1406,13.1576,135000.0
2013-08-15 14:00:00,15.43,15.46,15.41,15.45,173200.0,13.1576,13.1832,13.1406,13.1747,173200.0
2013-08-15 14:30:00,15.45,15.46,15.43,15.44,84800.0,13.1747,13.1832,13.1576,13.1661,84800.0
2013-08-15 15:00:00,15.44,15.45,15.41,15.42,38900.0,13.1661,13.1747,13.1406,13.1491,38900.0
2013-08-15 15:30:00,15.42,15.46,15.4,15.44,556400.0,13.1491,13.1832,13.132,13.1661,556400.0
2013-08-16 09:30:00,14.85,14.93,14.84,14.9,1202900.0,12.663,12.7312,12.6545,12.7057,1202900.0
2013-08-16 10:00:00,14.9,14.9,14.87,14.89,194900.0,12.7057,12.7057,12.6801,12.6971,194900.0
2013-08-16 10:30:00,14.89,14.96,14.88,14.92,683900.0,12.6971,12.7568,12.6886,12.7227,683900.0
2013-08-16 11:00:00,14.92,14.93,14.88,14.9,162600.0,12.7227,12.7312,12.6886,12.7057,162600.0
2013-08-16 11:30:00,14.89,14.95,14.89,14.92,412700.0,12.6971,12.7483,12.6971,12.7227,412700.0
2013-08-16 12:00:00,14.92,14.93,14.9,14.9,165000.0,12.7227,12.7312,12.7057,12.7057,165000.0
2013-08-16 12:30:00,14.9,14.91,14.87,14.87,118100.0,12.7057,12.7142,12.6801,12.6801,118100.0
2013-08-16 13:00:00,14.87,14.88,14.8,14.81,180000.0,12.6801,12.6886,12.6204,12.6289,180000.0
2013-08-16 13:30:00,14.81,14.82,14.72,14.75,183800.0,12.6289,12.6374,12.5522,12.5778,183800.0
2013-08-16 14:00:00,14.75,14.79,14.73,14.78,288600.0,12.5778,12.6119,12.5607,12.6033,288600.0
2013-08-16 14:30:00,14.78,14.78,14.76,14.78,276000.0,12.6033,12.6033,12.5863,12.6033,276000.0
2013-08-16 15:00:00,14.77,14.78,14.75,14.77,144700.0,12.5948,12.6033,12.5778,12.5948,144700.0
2013-08-16 15:30:00,14.76,14.8,14.75,14.76,1059700.0,12.5863,12.6204,12.5778,12.5863,1059700.0
2013-08-19 09:30:00,14.33,14.34,14.23,14.3,1164400.0,12.2196,12.2281,12.1343,12.194,1164400.0
2013-08-19 10:00:00,14.31,14.32,14.28,14.29,1559300.0,12.2026,12.2111,12.177,12.1855,1559300.0
2013-08-19 10:30:00,14.29,14.31,14.24,14.26,1136300.0,12.1855,12.2026,12.1429,12.1599,1136300.0
2013-08-19 11:00:00,14.25,14.28,14.24,14.26,179500.0,12.1514,12.177,12.1429,12.1599,179500.0
2013-08-19 11:30:00,14.26,14.31,14.25,14.29,548500.0,12.1599,12.2026,12.1514,12.1855,548500.0
2013-08-19 12:00:00,14.28,14.29,14.24,14.24,201500.0,12.177,12.1855,12.1429,12.1429,201500.0
2013-08-19 12:30:00,14.25,14.25,14.22,14.23,70300.0,12.1514,12.1514,12.1258,12.1343,70300.0
2013-08-19 13:00:00,14.24,14.24,14.19,14.19,112700.0,12.1429,12.1429,12.1002,12.1002,112700.0
2013-08-19 13:30:00,14.2,14.2,14.16,14.2,187700.0,12.1088,12.1088,12.0746,12.1088,187700.0
2013-08-19 14:00:00,14.2,14.2,14.16,14.17,62300.0,12.1088,12.1088,12.0746,12.0832,62300.0
2013-08-19 14:30:00,14.17,14.17,14.15,14.17,118800.0,12.0832,12.0832,12.0661,12.0832,118800.0
2013-08-19 15:00:00,14.17,14.19,14.15,14.15,298600.0,12.0832,12.1002,12.0661,12.0661,298600.0
2013-08-19 15:30:00,14.16,14.16,14.1,14.11,646600.0,12.0746,12.0746,12.0235,12.032,646600.0
2013-08-20 09:30:00,14.27,14.3,14.24,14.29,411000.0,12.1684,12.194,12.1429,12.1855,411000.0
2013-08-20 10:00:00,14.28,14.33,14.28,14.3,189500.0,12.177,12.2196,12.177,12.194,189500.0
2013-08-20 10:30:00,14.31,14.33,14.29,14.33,282800.0,12.2026,12.2196,12.1855,12.2196,282800.0
2013-08-20 11:00:00,14.33,14.33,14.29,14.3,150300.0,12.2196,12.2196,12.1855,12.194,150300.0
2013-08-20 11:30:00,14.3,14.33,14.3,14.32,153400.0,12.194,12.2196,12.194,12.2111,153400.0
2013-08-20 12:00:00,14.32,14.38,14.32,14.38,111600.0,12.2111,12.2622,12.2111,12.2622,111600.0
2013-08-20 12:30:00,14.37,14.38,14.33,14.35,64700.0,12.2537,12.2622,12.2196,12.2367,64700.0
2013-08-20 13:00:00,14.34,14.35,14.34,14.34,16400.0,12.2281,12.2367,12.2281,12.2281,16400.0
2013-08-20 13:30:00,14.35,14.36,14.34,14.35,73600.0,12.2367,12.2452,12.2281,12.2367,73600.0
2013-08-20 14:00:00,14.35,14.37,14.34,14.36,71900.0,12.2367,12.2537,12.2281,12.2452,71900.0
2013-08-20 14:30:00,14.36,14.38,14.33,14.37,148400.0,12.2452,12.2622,12.2196,12.2537,148400.0
2013-08-20 15:00:00,14.37,14.39,14.36,14.36,88300.0,12.2537,12.2708,12.2452,12.2452,88300.0
2013-08-20 15:30:00,14.36,14.4,14.32,14.33,918800.0,12.2452,12.2793,12.2111,12.2196,918800.0
2013-08-21 09:30:00,13.81,13.82,13.76,13.77,681100.0,11.7762,11.7847,11.7336,11.7421,681100.0
2013-08-21 10:00:00,13.78,13.79,13.72,13.79,470500.0,11.7506,11.7591,11.6994,11.7591,470500.0
2013-08-21 10:30:00,13.79,13.81,13.76,13.79,564100.0,11.7591,11.7762,11.7336,11.7591,564100.0
2013-08-21 11:00:00,13.79,13.84,13.78,13.81,617300.0,11.7591,11.8018,11.7506,11.7762,617300.0
2013-08-21 11:30:00,13.81,13.81,13.76,13.78,313600.0,11.7762,11.7762,11.7336,11.7506,313600.0
2013-08-21 12:00:00,13.77,13.79,13.76,13.77,340000.0,11.7421,11.7591,11.7336,11.7421,340000.0
2013-08-21 12:30:00,13.77,13.77,13.75,13.75,144300.0,11.7421,11.7421,11.725,11.725,144300.0
2013-08-21 13:00:00,13.75,13.77,13.75,13.75,240800.0,11.725,11.7421,11.725,11.725,240800.0
2013-08-21 13:30:00,13.75,13.77,13.75,13.77,114200.0,11.725,11.7421,11.725,11.7421,114200.0
2013-08-21 14:00:00,13.77,13.77,13.63,13.69,711100.0,11.7421,11.7421,11.6227,11.6739,711100.0
2013-08-21 14:30:00,13.7,13.81,13.7,13.73,438000.0,11.6824,11.7762,11.6824,11.708,438000.0
2013-08-21 15:00:00,13.73,13.74,13.71,13.72,307000.0,11.708,11.7165,11.6909,11.6994,307000.0
2013-08-21 15:30:00,13.71,13.75,13.62,13.64,1325500.0,11.6909,11.725,11.6142,11.6312,1325500.0
2013-08-22 09:30:00,14.05,14.17,14.02,14.15,1012300.0,11.9808,12.0832,11.9553,12.0661,1012300.0
2013-08-22 10:00:00,14.15,14.18,14.1,14.12,718700.0,12.0661,12.0917,12.0235,12.0405,718700.0
2013-08-22 10:30:00,14.11,14.13,14.08,14.09,515000.0,12.032,12.0491,12.0064,12.015,515000.0
2013-08-22 11:00:00,14.1,14.11,14.06,14.08,653100.0,12.0235,12.032,11.9894,12.0064,653100.0
2013-08-22 11:30:00,14.08,14.1,14.07,14.09,172300.0,12.0064,12.0235,11.9979,12.015,172300.0
2013-08-22 12:00:00,14.09,14.11,14.09,14.1,218600.0,12.015,12.032,12.015,12.0235,218600.0
2013-08-22 12:30:00,14.1,14.16,14.1,14.15,473200.0,12.0235,12.0746,12.0235,12.0661,473200.0
2013-08-22 13:00:00,14.15,14.17,14.14,14.16,185900.0,12.0661,12.0832,12.0576,12.0746,185900.0
2013-08-22 13:30:00,14.17,14.18,14.16,14.17,68200.0,12.0832,12.0917,12.0746,12.0832,68200.0
2013-08-22 14:00:00,14.18,14.2,14.17,14.18,242200.0,12.0917,12.1088,12.0832,12.0917,242200.0
2013-08-22 14:30:00,14.18,14.18,14.17,14.17,36900.0,12.0917,12.0917,12.0832,12.0832,36900.0
2013-08-22 15:00:00,14.17,14.2,14.15,14.19,201600.0,12.0832,12.1088,12.0661,12.1002,201600.0
2013-08-22 15:30:00,14.2,14.21,14.16,14.16,791700.0,12.1088,12.1173,12.0746,12.0746,791700.0
2013-08-23 09:30:00,14.49,14.49,14.4,14.46,339300.0,12.356,12.356,12.2793,12.3305,339300.0
2013-08-23 10:00:00,14.45,14.46,14.41,14.43,174500.0,12.3219,12.3305,12.2878,12.3049,174500.0
2013-08-23 10:30:00,14.43,14.53,14.42,14.53,403800.0,12.3049,12.3902,12.2964,12.3902,403800.0
2013-08-23 11:00:00,14.52,14.54,14.49,14.52,157000.0,12.3816,12.3987,12.356,12.3816,157000.0
2013-08-23 11:30:00,14.52,14.54,14.49,14.51,141800.0,12.3816,12.3987,12.356,12.3731,141800.0
2013-08-23 12:00:00,14.51,14.53,14.49,14.51,98200.0,12.3731,12.3902,12.356,12.3731,98200.0
2013-08-23 12:30:00,14.5,14.51,14.45,14.49,313700.0,12.3646,12.3731,12.3219,12.356,313700.0
2013-08-23 13:00:00,14.49,14.5,14.48,14.49,120400.0,12.356,12.3646,12.3475,12.356,120400.0
2013-08-23 13:30:00,14.49,14.5,14.45,14.46,183300.0,12.356,12.3646,12.3219,12.3305,183300.0
2013-08-23 14:00:00,14.46,14.49,14.45,14.49,34700.0,12.3305,12.356,12.3219,12.356,34700.0
2013-08-23 14:30:00,14.49,14.5,14.43,14.47,182900.0,12.356,12.3646,12.3049,12.339,182900.0
2013-08-23 15:00:00,14.47,14.5,14.47,14.5,115700.0,12.339,12.3646,12.339,12.3646,115700.0
2013-08-23 15:30:00,14.5,14.52,14.47,14.49,344300.0,12.3646,12.3816,12.339,12.356,344300.0
2013-08-26 09:30:00,14.37,14.46,14.37,14.44,295300.0,12.2537,12.3305,12.2537,12.3134,295300.0
2013-08-26 10:00:00,14.43,14.46,14.41,14.45,151200.0,12.3049,12.3305,12.2878,12.3219,151200.0
2013-08-26 10:30:00,14.44,14.47,14.44,14.46,187100.0,12.3134,12.339,12.3134,12.3305,187100.0
2013-08-26 11:00:00,14.46,14.47,14.41,14.41,39900.0,12.3305,12.339,12.2878,12.2878,39900.0
2013-08-26 11:30:00,14.42,14.43,14.37,14.37,135500.0,12.2964,12.3049,12.2537,12.2537,135500.0
2013-08-26 12:00:00,14.38,14.38,14.34,14.37,56100.0,12.2622,12.2622,12.2281,12.2537,56100.0
2013-08-26 12:30:00,14.36,14.37,14.36,14.37,9900.0,12.2452,12.2537,12.2452,12.2537,9900.0
2013-08-26 13:00:00,14.36,14.37,14.36,14.36,13900.0,12.2452,12.2537,12.2452,12.2452,13900.0
2013-08-26 13:30:00,14.36,14.36,14.32,14.32,25800.0,12.2452,12.2452,12.2111,12.2111,25800.0
2013-08-26 14:00:00,14.33,14.34,14.3,14.3,107000.0,12.2196,12.2281,12.194,12.194,107000.0
2013-08-26 14:30:00,14.3,14.32,14.27,14.28,99700.0,12.194,12.2111,12.1684,12.177,99700.0
2013-08-26 15:00:00,14.28,14.29,14.19,14.23,197600.0,12.177,12.1855,12.1002,12.1343,197600.0
2013-08-26 15:30:00,14.23,14.26,14.22,14.24,460600.0,12.1343,12.1599,12.1258,12.1429,460600.0
2013-08-27 09:30:00,13.42,13.51,13.41,13.5,2483200.0,11.4436,11.5204,11.4351,11.5118,2483200.0
2013-08-27 10:00:00,13.5,13.52,13.44,13.44,779900.0,11.5118,11.5289,11.4607,11.4607,779900.0
2013-08-27 10:30:00,13.44,13.48,13.44,13.48,603500.0,11.4607,11.4948,11.4607,11.4948,603500.0
2013-08-27 11:00:00,13.48,13.49,13.47,13.49,125200.0,11.4948,11.5033,11.4863,11.5033,125200.0
2013-08-27 11:30:00,13.49,13.49,13.44,13.45,299000.0,11.5033,11.5033,11.4607,11.4692,299000.0
2013-08-27 12:00:00,13.45,13.45,13.42,13.45,113100.0,11.4692,11.4692,11.4436,11.4692,113100.0
2013-08-27 12:30:00,13.44,13.46,13.42,13.42,157400.0,11.4607,11.4777,11.4436,11.4436,157400.0
2013-08-27 13:00:00,13.43,13.49,13.42,13.49,644900.0,11.4522,11.5033,11.4436,11.5033,644900.0
2013-08-27 13:30:00,13.49,13.49,13.47,13.48,339500.0,11.5033,11.5033,11.4863,11.4948,339500.0
2013-08-27 14:00:00,13.47,13.48,13.45,13.47,260100.0,11.4863,11.4948,11.4692,11.4863,260100.0
2013-08-27 14:30:00,13.47,13.48,13.43,13.45,370700.0,11.4863,11.4948,11.4522,11.4692,370700.0
2013-08-27 15:00:00,13.45,13.46,13.41,13.43,286300.0,11.4692,11.4777,11.4351,11.4522,286300.0
2013-08-27 15:30:00,13.43,13.44,13.41,13.42,1162700.0,11.4522,11.4607,11.4351,11.4436,1162700.0
2013-08-28 09:30:00,13.01,13.1,12.99,13.09,1490100.0,11.094,11.1708,11.0769,11.1622,1490100.0
2013-08-28 10:00:00,13.09,13.24,13.09,13.23,1531900.0,11.1622,11.2901,11.1622,11.2816,1531900.0
2013-08-28 10:30:00,13.23,13.3,13.18,13.3,503900.0,11.2816,11.3413,11.239,11.3413,503900.0
2013-08-28 11:00:00,13.29,13.41,13.29,13.31,1706900.0,11.3328,11.4351,11.3328,11.3498,1706900.0
2013-08-28 11:30:00,13.31,13.35,13.29,13.34,673400.0,11.3498,11.3839,11.3328,11.3754,673400.0
2013-08-28 12:00:00,13.34,13.37,13.32,13.32,314100.0,11.3754,11.401,11.3584,11.3584,314100.0
2013-08-28 12:30:00,13.33,13.46,13.31,13.46,498100.0,11.3669,11.4777,11.3498,11.4777,498100.0
2013-08-28 13:00:00,13.46,13.55,13.46,13.55,330800.0,11.4777,11.5545,11.4777,11.5545,330800.0
2013-08-28 13:30:00,13.55,13.59,13.52,13.52,314300.0,11.5545,11.5886,11.5289,11.5289,314300.0
2013-08-28 14:00:00,13.52,13.53,13.42,13.47,212400.0,11.5289,11.5374,11.4436,11.4863,212400.0
2013-08-28 14:30:00,13.47,13.48,13.39,13.4,278300.0,11.4863,11.4948,11.418,11.4266,278300.0
2013-08-28 15:00:00,13.41,13.43,13.4,13.41,270200.0,11.4351,11.4522,11.4266,11.4351,270200.0
2013-08-28 15:30:00,13.41,13.43,13.29,13.31,1651200.0,11.4351,11.4522,11.3328,11.3498,1651200.0
2013-08-29 09:30:00,13.64,13.69,13.61,13.64,1301900.0,11.6312,11.6739,11.6056,11.6312,1301900.0
2013-08-29 10:00:00,13.65,13.71,13.65,13.66,380800.0,11.6398,11.6909,11.6398,11.6483,380800.0
2013-08-29 10:30:00,13.65,13.72,13.65,13.69,442500.0,11.6398,11.6994,11.6398,11.6739,442500.0
2013-08-29 11:00:00,13.69,13.72,13.65,13.67,399100.0,11.6739,11.6994,11.6398,11.6568,399100.0
2013-08-29 11:30:00,13.67,13.69,13.65,13.68,238900.0,11.6568,11.6739,11.6398,11.6653,238900.0
2013-08-29 12:00:00,13.69,13.7,13.66,13.7,469600.0,11.6739,11.6824,11.6483,11.6824,469600.0
2013-08-29 12:30:00,13.7,13.7,13.61,13.67,620800.0,11.6824,11.6824,11.6056,11.6568,620800.0
2013-08-29 13:00:00,13.66,13.67,13.55,13.55,657200.0,11.6483,11.6568,11.5545,11.5545,657200.0
2013-08-29 13:30:00,13.56,13.6,13.54,13.58,226600.0,11.563,11.5971,11.546,11.5801,226600.0
2013-08-29 14:00:00,13.58,13.59,13.55,13.58,225800.0,11.5801,11.5886,11.5545,11.5801,225800.0
2013-08-29 14:30:00,13.58,13.59,13.57,13.58,76000.0,11.5801,11.5886,11.5715,11.5801,76000.0
2013-08-29 15:00:00,13.59,13.6,13.56,13.56,194100.0,11.5886,11.5971,11.563,11.563,194100.0
2013-08-29 15:30:00,13.56,13.57,13.51,13.53,1494500.0,11.563,11.5715,11.5204,11.5374,1494500.0
2013-08-30 09:30:00,13.87,13.9,13.74,13.76,667100.0,11.8274,11.8529,11.7165,11.7336,667100.0
2013-08-30 10:00:00,13.75,13.75,13.65,13.7,429700.0,11.725,11.725,11.6398,11.6824,429700.0
2013-08-30 10:30:00,13.7,13.71,13.65,13.68,344800.0,11.6824,11.6909,11.6398,11.6653,344800.0
2013-08-30 11:00:00,13.67,13.71,13.67,13.69,241200.0,11.6568,11.6909,11.6568,11.6739,241200.0
2013-08-30 11:30:00,13.69,13.78,13.66,13.78,337200.0,11.6739,11.7506,11.6483,11.7506,337200.0
2013-08-30 12:00:00,13.78,13.84,13.76,13.83,596500.0,11.7506,11.8018,11.7336,11.7932,596500.0
2013-08-30 12:30:00,13.82,13.87,13.79,13.87,97200.0,11.7847,11.8274,11.7591,11.8274,97200.0
2013-08-30 13:00:00,13.86,13.86,13.77,13.85,556100.0,11.8188,11.8188,11.7421,11.8103,556100.0
2013-08-30 13:30:00,13.86,13.86,13.82,13.84,73600.0,11.8188,11.8188,11.7847,11.8018,73600.0
2013-08-30 14:00:00,13.83,13.85,13.82,13.84,118500.0,11.7932,11.8103,11.7847,11.8018,118500.0
2013-08-30 14:30:00,13.84,13.88,13.84,13.88,53700.0,11.8018,11.8359,11.8018,11.8359,53700.0
2013-08-30 15:00:00,13.88,13.91,13.86,13.9,105700.0,11.8359,11.8615,11.8188,11.8529,105700.0
2013-08-30 15:30:00,13.9,13.91,13.82,13.86,1146300.0,11.8529,11.8615,11.7847,11.8188,1146300.0
2013-09-03 09:30:00,13.44,13.55,13.42,13.5,900500.0,11.4607,11.5545,11.4436,11.5118,900500.0
2013-09-03 10:00:00,13.49,13.5,13.44,13.48,531500.0,11.5033,11.5118,11.4607,11.4948,531500.0
2013-09-03 10:30:00,13.48,13.56,13.47,13.51,747900.0,11.4948,11.563,11.4863,11.5204,747900.0
2013-09-03 11:00:00,13.51,13.56,13.48,13.5,691300.0,11.5204,11.563,11.4948,11.5118,691300.0
2013-09-03 11:30:00,13.49,13.5,13.46,13.49,382800.0,11.5033,11.5118,11.4777,11.5033,382800.0
2013-09-03 12:00:00,13.5,13.55,13.49,13.51,462100.0,11.5118,11.5545,11.5033,11.5204,462100.0
2013-09-03 12:30:00,13.51,13.52,13.45,13.46,235100.0,11.5204,11.5289,11.4692,11.4777,235100.0
2013-09-03 13:00:00,13.46,13.49,13.44,13.47,218700.0,11.4777,11.5033,11.4607,11.4863,218700.0
2013-09-03 13:30:00,13.47,13.47,13.38,13.39,308300.0,11.4863,11.4863,11.4095,11.418,308300.0
2013-09-03 14:00:00,13.39,13.43,13.39,13.42,297300.0,11.418,11.4522,11.418,11.4436,297300.0
2013-09-03 14:30:00,13.43,13.44,13.4,13.44,334300.0,11.4522,11.4607,11.4266,11.4607,334300.0
2013-09-03 15:00:00,13.44,13.46,13.42,13.44,309400.0,11.4607,11.4777,11.4436,11.4607,309400.0
2013-09-03 15:30:00,13.44,13.45,13.41,13.43,1108500.0,11.4607,11.4692,11.4351,11.4522,1108500.0
2013-09-04 09:30:00,13.89,13.94,13.84,13.88,1167300.0,11.8444,11.887,11.8018,11.8359,1167300.0
2013-09-04 10:00:00,13.88,13.93,13.88,13.9,532100.0,11.8359,11.8785,11.8359,11.8529,532100.0
2013-09-04 10:30:00,13.91,13.95,13.88,13.95,939600.0,11.8615,11.8956,11.8359,11.8956,939600.0
2013-09-04 11:00:00,13.95,14.01,13.95,14.01,615700.0,11.8956,11.9467,11.8956,11.9467,615700.0
2013-09-04 11:30:00,14.0,14.07,14.0,14.07,680300.0,11.9382,11.9979,11.9382,11.9979,680300.0
2013-09-04 12:00:00,14.06,14.1,14.06,14.1,218300.0,11.9894,12.0235,11.9894,12.0235,218300.0
2013-09-04 12:30:00,14.1,14.15,14.09,14.12,278300.0,12.0235,12.0661,12.015,12.0405,278300.0
2013-09-04 13:00:00,14.12,14.13,14.09,14.13,425200.0,12.0405,12.0491,12.015,12.0491,425200.0
2013-09-04 13:30:00,14.13,14.18,14.11,14.17,752500.0,12.0491,12.0917,12.032,12.0832,752500.0
2013-09-04 14:00:00,14.16,14.22,14.16,14.22,791900.0,12.0746,12.1258,12.0746,12.1258,791900.0
2013-09-04 14:30:00,14.22,14.23,14.18,14.2,607100.0,12.1258,12.1343,12.0917,12.1088,607100.0
2013-09-04 15:00:00,14.2,14.22,14.19,14.19,497900.0,12.1088,12.1258,12.1002,12.1002,497900.0
2013-09-04 15:30:00,14.2,14.22,14.13,14.18,2353200.0,12.1088,12.1258,12.0491,12.0917,2353200.0
2013-09-05 09:30:00,14.35,14.35,14.26,14.34,1079900.0,12.2367,12.2367,12.1599,12.2281,1079900.0
2013-09-05 10:00:00,14.34,14.39,14.32,14.36,283700.0,12.2281,12.2708,12.2111,12.2452,283700.0
2013-09-05 10:30:00,14.36,14.37,14.31,14.34,649700.0,12.2452,12.2537,12.2026,12.2281,649700.0
2013-09-05 11:00:00,14.34,14.41,14.31,14.4,681000.0,12.2281,12.2878,12.2026,12.2793,681000.0
2013-09-05 11:30:00,14.4,14.45,14.39,14.44,334000.0,12.2793,12.3219,12.2708,12.3134,334000.0
2013-09-05 12:00:00,14.43,14.47,14.43,14.44,404000.0,12.3049,12.339,12.3049,12.3134,404000.0
2013-09-05 12:30:00,14.45,14.45,14.43,14.45,92100.0,12.3219,12.3219,12.3049,12.3219,92100.0
2013-09-05 13:00:00,14.45,14.47,14.44,14.47,89200.0,12.3219,12.339,12.3134,12.339,89200.0
2013-09-05 13:30:00,14.47,14.55,14.46,14.53,678900.0,12.339,12.4072,12.3305,12.3902,678900.0
2013-09-05 14:00:00,14.53,14.54,14.52,14.53,172400.0,12.3902,12.3987,12.3816,12.3902,172400.0
2013-09-05 14:30:00,14.54,14.59,14.53,14.59,284000.0,12.3987,12.4413,12.3902,12.4413,284000.0
2013-09-05 15:00:00,14.59,14.63,14.58,14.58,554400.0,12.4413,12.4754,12.4328,12.4328,554400.0
2013-09-05 15:30:00,14.59,14.61,14.57,14.57,1457000.0,12.4413,12.4584,12.4243,12.4243,1457000.0
2013-09-06 09:30:00,14.95,14.98,14.82,14.89,1918900.0,12.7483,12.7739,12.6374,12.6971,1918900.0
2013-09-06 10:00:00,14.88,14.88,14.8,14.86,676600.0,12.6886,12.6886,12.6204,12.6716,676600.0
2013-09-06 10:30:00,14.85,14.95,14.83,14.94,567400.0,12.663,12.7483,12.646,12.7398,567400.0
2013-09-06 11:00:00,14.94,14.99,14.93,14.98,275000.0,12.7398,12.7824,12.7312,12.7739,275000.0
2013-09-06 11:30:00,14.98,15.0,14.97,14.98,155100.0,12.7739,12.7909,12.7654,12.7739,155100.0
2013-09-06 12:00:00,14.99,15.01,14.98,15.0,250300.0,12.7824,12.7995,12.7739,12.7909,250300.0
2013-09-06 12:30:00,15.0,15.02,14.98,15.0,295900.0,12.7909,12.808,12.7739,12.7909,295900.0
2013-09-06 13:00:00,15.01,15.05,15.0,15.03,240000.0,12.7995,12.8336,12.7909,12.8165,240000.0
2013-09-06 13:30:00,15.03,15.06,15.02,15.03,126200.0,12.8165,12.8421,12.808,12.8165,126200.0
2013-09-06 14:00:00,15.03,15.03,15.01,15.02,78500.0,12.8165,12.8165,12.7995,12.808,78500.0
2013-09-06 14:30:00,15.01,15.02,15.0,15.01,137900.0,12.7995,12.808,12.7909,12.7995,137900.0
2013-09-06 15:00:00,15.0,15.01,14.95,14.96,349600.0,12.7909,12.7995,12.7483,12.7568,349600.0
2013-09-06 15:30:00,14.96,14.97,14.92,14.92,1014300.0,12.7568,12.7654,12.7227,12.7227,1014300.0
2013-09-09 09:30:00,15.08,15.15,15.07,15.14,441200.0,12.8592,12.9188,12.8506,12.9103,441200.0
2013-09-09 10:00:00,15.15,15.16,15.07,15.1,385100.0,12.9188,12.9274,12.8506,12.8762,385100.0
2013-09-09 10:30:00,15.11,15.18,15.11,15.17,378700.0,12.8847,12.9444,12.8847,12.9359,378700.0
2013-09-09 11:00:00,15.17,15.18,15.15,15.16,302000.0,12.9359,12.9444,12.9188,12.9274,302000.0
2013-09-09 11:30:00,15.17,15.21,15.15,15.2,1183000.0,12.9359,12.97,12.9188,12.9615,1183000.0
2013-09-09 12:00:00,15.2,15.25,15.2,15.24,893400.0,12.9615,13.0041,12.9615,12.9956,893400.0
2013-09-09 12:30:00,15.24,15.29,15.21,15.28,647300.0,12.9956,13.0382,12.97,13.0297,647300.0
2013-09-09 13:00:00,15.28,15.31,15.27,15.29,412900.0,13.0297,13.0553,13.0212,13.0382,412900.0
2013-09-09 13:30:00,15.28,15.32,15.27,15.32,392600.0,13.0297,13.0638,13.0212,13.0638,392600.0
2013-09-09 14:00:00,15.32,15.36,15.31,15.34,372600.0,13.0638,13.0979,13.0553,13.0809,372600.0
2013-09-09 14:30:00,15.35,15.39,15.34,15.39,798600.0,13.0894,13.1235,13.0809,13.1235,798600.0
2013-09-09 15:00:00,15.39,15.41,15.36,15.39,576200.0,13.1235,13.1406,13.0979,13.1235,576200.0
2013-09-09 15:30:00,15.39,15.42,15.37,15.39,1152100.0,13.1235,13.1491,13.1064,13.1235,1152100.0
2013-09-10 09:30:00,15.71,15.71,15.59,15.68,1763800.0,13.3964,13.3964,13.294,13.3708,1763800.0
2013-09-10 10:00:00,15.67,15.75,15.67,15.73,1199500.0,13.3623,13.4305,13.3623,13.4134,1199500.0
2013-09-10 10:30:00,15.73,15.74,15.69,15.72,730100.0,13.4134,13.422,13.3793,13.4049,730100.0
2013-09-10 11:00:00,15.71,15.75,15.67,15.69,424400.0,13.3964,13.4305,13.3623,13.3793,424400.0
2013-09-10 11:30:00,15.69,15.69,15.6,15.61,642700.0,13.3793,13.3793,13.3026,13.3111,642700.0
2013-09-10 12:00:00,15.62,15.65,15.6,15.64,297800.0,13.3196,13.3452,13.3026,13.3367,297800.0
2013-09-10 12:30:00,15.64,15.69,15.63,15.68,316900.0,13.3367,13.3793,13.3282,13.3708,316900.0
2013-09-10 13:00:00,15.67,15.68,15.65,15.68,161400.0,13.3623,13.3708,13.3452,13.3708,161400.0
2013-09-10 13:30:00,15.68,15.69,15.66,15.66,125600.0,13.3708,13.3793,13.3537,13.3537,125600.0
2013-09-10 14:00:00,15.66,15.67,15.64,15.65,239400.0,13.3537,13.3623,13.3367,13.3452,239400.0
2013-09-10 14:30:00,15.65,15.68,15.64,15.67,96300.0,13.3452,13.3708,13.3367,13.3623,96300.0
2013-09-10 15:00:00,15.67,15.69,15.67,15.68,141900.0,13.3623,13.3793,13.3623,13.3708,141900.0
2013-09-10 15:30:00,15.68,15.69,15.63,15.66,997400.0,13.3708,13.3793,13.3282,13.3537,997400.0
2013-09-11 09:30:00,15.8,15.8,15.71,15.72,943000.0,13.4731,13.4731,13.3964,13.4049,943000.0
2013-09-11 10:00:00,15.72,15.75,15.7,15.72,840300.0,13.4049,13.4305,13.3878,13.4049,840300.0
2013-09-11 10:30:00,15.73,15.74,15.7,15.74,342800.0,13.4134,13.422,13.3878,13.422,342800.0
2013-09-11 11:00:00,15.74,15.77,15.73,15.77,289700.0,13.422,13.4475,13.4134,13.4475,289700.0
2013-09-11 11:30:00,15.77,15.81,15.74,15.76,395500.0,13.4475,13.4816,13.422,13.439,395500.0
2013-09-11 12:00:00,15.76,15.78,15.74,15.77,352200.0,13.439,13.4561,13.422,13.4475,352200.0
2013-09-11 12:30:00,15.77,15.79,15.74,15.79,267200.0,13.4475,13.4646,13.422,13.4646,267200.0
2013-09-11 13:00:00,15.79,15.81,15.78,15.79,338000.0,13.4646,13.4816,13.4561,13.4646,338000.0
2013-09-11 13:30:00,15.8,15.82,15.79,15.79,248400.0,13.4731,13.4902,13.4646,13.4646,248400.0
2013-09-11 14:00:00,15.79,15.82,15.78,15.82,208700.0,13.4646,13.4902,13.4561,13.4902,208700.0
2013-09-11 14:30:00,15.82,15.82,15.78,15.8,343100.0,13.4902,13.4902,13.4561,13.4731,343100.0
2013-09-11 15:00:00,15.8,15.82,15.76,15.76,576100.0,13.4731,13.4902,13.439,13.439,576100.0
2013-09-11 15:30:00,15.77,15.83,15.75,15.78,1560000.0,13.4475,13.4987,13.4305,13.4561,1560000.0
2013-09-12 09:30:00,15.59,15.63,15.48,15.52,435100.0,13.294,13.3282,13.2002,13.2344,435100.0
2013-09-12 10:00:00,15.52,15.57,15.49,15.57,538900.0,13.2344,13.277,13.2088,13.277,538900.0
2013-09-12 10:30:00,15.57,15.57,15.51,15.52,307500.0,13.277,13.277,13.2258,13.2344,307500.0
2013-09-12 11:00:00,15.52,15.56,15.52,15.54,337500.0,13.2344,13.2685,13.2344,13.2514,337500.0
2013-09-12 11:30:00,15.53,15.54,15.5,15.51,600800.0,13.2429,13.2514,13.2173,13.2258,600800.0
2013-09-12 12:00:00,15.52,15.54,15.5,15.53,707100.0,13.2344,13.2514,13.2173,13.2429,707100.0
2013-09-12 12:30:00,15.53,15.53,15.49,15.51,292600.0,13.2429,13.2429,13.2088,13.2258,292600.0
2013-09-12 13:00:00,15.5,15.54,15.5,15.54,279200.0,13.2173,13.2514,13.2173,13.2514,279200.0
2013-09-12 13:30:00,15.54,15.54,15.5,15.5,132100.0,13.2514,13.2514,13.2173,13.2173,132100.0
2013-09-12 14:00:00,15.51,15.51,15.49,15.5,110900.0,13.2258,13.2258,13.2088,13.2173,110900.0
2013-09-12 14:30:00,15.5,15.54,15.49,15.53,151100.0,13.2173,13.2514,13.2088,13.2429,151100.0
2013-09-12 15:00:00,15.53,15.54,15.49,15.5,233600.0,13.2429,13.2514,13.2088,13.2173,233600.0
2013-09-12 15:30:00,15.51,15.51,15.41,15.46,1248000.0,13.2258,13.2258,13.1406,13.1832,1248000.0
2013-09-13 09:30:00,15.49,15.57,15.48,15.57,247600.0,13.2088,13.277,13.2002,13.277,247600.0
2013-09-13 10:00:00,15.57,15.59,15.54,15.56,501800.0,13.277,13.294,13.2514,13.2685,501800.0
2013-09-13 10:30:00,15.57,15.61,15.56,15.58,333400.0,13.277,13.3111,13.2685,13.2855,333400.0
2013-09-13 11:00:00,15.58,15.61,15.57,15.61,142500.0,13.2855,13.3111,13.277,13.3111,142500.0
2013-09-13 11:30:00,15.61,15.67,15.6,15.66,697600.0,13.3111,13.3623,13.3026,13.3537,697600.0
2013-09-13 12:00:00,15.66,15.71,15.66,15.69,357500.0,13.3537,13.3964,13.3537,13.3793,357500.0
2013-09-13 12:30:00,15.69,15.72,15.68,15.72,380600.0,13.3793,13.4049,13.3708,13.4049,380600.0
2013-09-13 13:00:00,15.71,15.74,15.7,15.73,197500.0,13.3964,13.422,13.3878,13.4134,197500.0
2013-09-13 13:30:00,15.73,15.73,15.72,15.73,54000.0,13.4134,13.4134,13.4049,13.4134,54000.0
2013-09-13 14:00:00,15.73,15.75,15.73,15.75,79900.0,13.4134,13.4305,13.4134,13.4305,79900.0
2013-09-13 14:30:00,15.75,15.77,15.73,15.76,212100.0,13.4305,13.4475,13.4134,13.439,212100.0
2013-09-13 15:00:00,15.76,15.78,15.75,15.75,216300.0,13.439,13.4561,13.4305,13.4305,216300.0
2013-09-13 15:30:00,15.75,15.76,15.69,15.73,685200.0,13.4305,13.439,13.3793,13.4134,685200.0
2013-09-16 09:30:00,15.73,15.79,15.7,15.72,671700.0,13.4134,13.4646,13.3878,13.4049,671700.0
2013-09-16 10:00:00,15.73,15.75,15.68,15.75,293400.0,13.4134,13.4305,13.3708,13.4305,293400.0
2013-09-16 10:30:00,15.74,15.77,15.73,15.76,169400.0,13.422,13.4475,13.4134,13.439,169400.0
2013-09-16 11:00:00,15.75,15.78,15.74,15.77,283300.0,13.4305,13.4561,13.422,13.4475,283300.0
2013-09-16 11:30:00,15.77,15.8,15.76,15.8,262800.0,13.4475,13.4731,13.439,13.4731,262800.0
2013-09-16 12:00:00,15.8,15.81,15.79,15.79,72300.0,13.4731,13.4816,13.4646,13.4646,72300.0
2013-09-16 12:30:00,15.79,15.8,15.75,15.75,183500.0,13.4646,13.4731,13.4305,13.4305,183500.0
2013-09-16 13:00:00,15.75,15.77,15.73,15.75,126000.0,13.4305,13.4475,13.4134,13.4305,126000.0
2013-09-16 13:30:00,15.75,15.75,15.69,15.74,213500.0,13.4305,13.4305,13.3793,13.422,213500.0
2013-09-16 14:00:00,15.74,15.74,15.69,15.71,254100.0,13.422,13.422,13.3793,13.3964,254100.0
2013-09-16 14:30:00,15.7,15.73,15.69,15.71,142100.0,13.3878,13.4134,13.3793,13.3964,142100.0
2013-09-16 15:00:00,15.71,15.72,15.7,15.7,322400.0,13.3964,13.4049,13.3878,13.3878,322400.0
2013-09-16 15:30:00,15.7,15.72,15.65,15.67,690200.0,13.3878,13.4049,13.3452,13.3623,690200.0
2013-09-17 09:30:00,15.68,15.68,15.61,15.64,284100.0,13.3708,13.3708,13.3111,13.3367,284100.0
2013-09-17 10:00:00,15.65,15.67,15.64,15.64,65400.0,13.3452,13.3623,13.3367,13.3367,65400.0
2013-09-17 10:30:00,15.65,15.68,15.64,15.64,120400.0,13.3452,13.3708,13.3367,13.3367,120400.0
2013-09-17 11:00:00,15.64,15.67,15.64,15.67,109900.0,13.3367,13.3623,13.3367,13.3623,109900.0
2013-09-17 11:30:00,15.68,15.69,15.66,15.67,150300.0,13.3708,13.3793,13.3537,13.3623,150300.0
2013-09-17 12:00:00,15.67,15.7,15.66,15.7,191000.0,13.3623,13.3878,13.3537,13.3878,191000.0
2013-09-17 12:30:00,15.69,15.7,15.68,15.7,21700.0,13.3793,13.3878,13.3708,13.3878,21700.0
2013-09-17 13:00:00,15.7,15.71,15.67,15.68,80400.0,13.3878,13.3964,13.3623,13.3708,80400.0
2013-09-17 13:30:00,15.68,15.7,15.67,15.69,69700.0,13.3708,13.3878,13.3623,13.3793,69700.0
2013-09-17 14:00:00,15.7,15.71,15.66,15.66,67300.0,13.3878,13.3964,13.3537,13.3537,67300.0
2013-09-17 14:30:00,15.66,15.67,15.66,15.67,23800.0,13.3537,13.3623,13.3537,13.3623,23800.0
2013-09-17 15:00:00,15.67,15.69,15.67,15.68,56100.0,13.3623,13.3793,13.3623,13.3708,56100.0
2013-09-17 15:30:00,15.68,15.7,15.65,15.7,288900.0,13.3708,13.3878,13.3452,13.3878,288900.0
2013-09-18 09:30:00,15.59,15.61,15.5,15.57,545400.0,13.294,13.3111,13.2173,13.277,545400.0
2013-09-18 10:00:00,15.57,15.59,15.54,15.56,181400.0,13.277,13.294,13.2514,13.2685,181400.0
2013-09-18 10:30:00,15.55,15.56,15.53,15.54,214600.0,13.2599,13.2685,13.2429,13.2514,214600.0
2013-09-18 11:00:00,15.53,15.61,15.53,15.61,291800.0,13.2429,13.3111,13.2429,13.3111,291800.0
2013-09-18 11:30:00,15.61,15.63,15.59,15.62,322000.0,13.3111,13.3282,13.294,13.3196,322000.0
2013-09-18 12:00:00,15.61,15.62,15.57,15.57,219600.0,13.3111,13.3196,13.277,13.277,219600.0
2013-09-18 12:30:00,15.57,15.64,15.56,15.62,259100.0,13.277,13.3367,13.2685,13.3196,259100.0
2013-09-18 13:00:00,15.62,15.71,15.61,15.68,795800.0,13.3196,13.3964,13.3111,13.3708,795800.0
2013-09-18 13:30:00,15.69,15.69,15.61,15.62,205700.0,13.3793,13.3793,13.3111,13.3196,205700.0
2013-09-18 14:00:00,15.63,16.2,15.62,16.13,1206000.0,13.3282,13.8142,13.3196,13.7545,1206000.0
2013-09-18 14:30:00,16.13,16.33,16.13,16.29,770700.0,13.7545,13.9251,13.7545,13.891,770700.0
2013-09-18 15:00:00,16.3,16.35,16.24,16.31,540400.0,13.8995,13.9421,13.8483,13.908,540400.0
2013-09-18 15:30:00,16.32,16.5,16.32,16.47,2341700.0,13.9165,14.07,13.9165,14.0444,2341700.0
2013-09-19 09:30:00,16.54,16.63,16.44,16.47,1215800.0,14.1041,14.1809,14.0189,14.0444,1215800.0
2013-09-19 10:00:00,16.47,16.5,16.36,16.41,1635300.0,14.0444,14.07,13.9506,13.9933,1635300.0
2013-09-19 10:30:00,16.41,16.44,16.35,16.43,432700.0,13.9933,14.0189,13.9421,14.0103,432700.0
2013-09-19 11:00:00,16.43,16.47,16.42,16.43,412300.0,14.0103,14.0444,14.0018,14.0103,412300.0
2013-09-19 11:30:00,16.44,16.44,16.4,16.43,226900.0,14.0189,14.0189,13.9848,14.0103,226900.0
2013-09-19 12:00:00,16.44,16.46,16.41,16.46,253400.0,14.0189,14.0359,13.9933,14.0359,253400.0
2013-09-19 12:30:00,16.46,16.47,16.42,16.43,246900.0,14.0359,14.0444,14.0018,14.0103,246900.0
2013-09-19 13:00:00,16.42,16.45,16.41,16.42,173800.0,14.0018,14.0274,13.9933,14.0018,173800.0
2013-09-19 13:30:00,16.42,16.43,16.38,16.38,125900.0,14.0018,14.0103,13.9677,13.9677,125900.0
2013-09-19 14:00:00,16.38,16.4,16.37,16.37,236200.0,13.9677,13.9848,13.9592,13.9592,236200.0
2013-09-19 14:30:00,16.38,16.41,16.36,16.41,345300.0,13.9677,13.9933,13.9506,13.9933,345300.0
2013-09-19 15:00:00,16.41,16.48,16.4,16.46,267200.0,13.9933,14.053,13.9848,14.0359,267200.0
2013-09-19 15:30:00,16.46,16.48,16.4,16.41,582500.0,14.0359,14.053,13.9848,13.9933,582500.0
2013-09-20 09:30:00,16.11,16.13,16.0,16.07,945800.0,13.7375,13.7545,13.6437,13.7034,945800.0
2013-09-20 10:00:00,16.06,16.15,16.06,16.13,627900.0,13.6948,13.7716,13.6948,13.7545,627900.0
2013-09-20 10:30:00,16.13,16.14,16.05,16.06,686600.0,13.7545,13.763,13.6863,13.6948,686600.0
2013-09-20 11:00:00,16.06,16.1,16.05,16.1,384300.0,13.6948,13.7289,13.6863,13.7289,384300.0
2013-09-20 11:30:00,16.1,16.1,16.04,16.05,473300.0,13.7289,13.7289,13.6778,13.6863,473300.0
2013-09-20 12:00:00,16.05,16.09,16.04,16.04,206200.0,13.6863,13.7204,13.6778,13.6778,206200.0
2013-09-20 12:30:00,16.05,16.08,16.04,16.07,148100.0,13.6863,13.7119,13.6778,13.7034,148100.0
2013-09-20 13:00:00,16.07,16.08,16.04,16.06,290200.0,13.7034,13.7119,13.6778,13.6948,290200.0
2013-09-20 13:30:00,16.05,16.06,16.03,16.03,103200.0,13.6863,13.6948,13.6692,13.6692,103200.0
2013-09-20 14:00:00,16.03,16.07,16.01,16.05,350300.0,13.6692,13.7034,13.6522,13.6863,350300.0
2013-09-20 14:30:00,16.05,16.06,16.02,16.03,168800.0,13.6863,13.6948,13.6607,13.6692,168800.0
2013-09-20 15:00:00,16.03,16.04,15.96,15.97,286100.0,13.6692,13.6778,13.6096,13.6181,286100.0
2013-09-20 15:30:00,15.97,16.03,15.96,15.99,1841800.0,13.6181,13.6692,13.6096,13.6351,1841800.0
2013-09-23 09:30:00,15.72,15.75,15.69,15.72,758400.0,13.4587,13.4844,13.433,13.4587,758400.0
2013-09-23 10:00:00,15.72,15.78,15.72,15.77,380200.0,13.4587,13.5101,13.4587,13.5015,380200.0
2013-09-23 10:30:00,15.76,15.82,15.74,15.74,833800.0,13.4929,13.5443,13.4758,13.4758,833800.0
2013-09-23 11:00:00,15.75,15.76,15.73,15.74,208100.0,13.4844,13.4929,13.4673,13.4758,208100.0
2013-09-23 11:30:00,15.75,15.78,15.74,15.77,566200.0,13.4844,13.5101,13.4758,13.5015,566200.0
2013-09-23 12:00:00,15.76,15.78,15.76,15.78,81100.0,13.4929,13.5101,13.4929,13.5101,81100.0
2013-09-23 12:30:00,15.78,15.8,15.77,15.8,117400.0,13.5101,13.5272,13.5015,13.5272,117400.0
2013-09-23 13:00:00,15.8,15.8,15.76,15.79,210200.0,13.5272,13.5272,13.4929,13.5186,210200.0
2013-09-23 13:30:00,15.78,15.8,15.76,15.79,192400.0,13.5101,13.5272,13.4929,13.5186,192400.0
2013-09-23 14:00:00,15.79,15.82,15.76,15.76,222200.0,13.5186,13.5443,13.4929,13.4929,222200.0
2013-09-23 14:30:00,15.77,15.79,15.75,15.79,252600.0,13.5015,13.5186,13.4844,13.5186,252600.0
2013-09-23 15:00:00,15.79,15.79,15.75,15.76,105000.0,13.5186,13.5186,13.4844,13.4929,105000.0
2013-09-23 15:30:00,15.75,15.81,15.75,15.78,907000.0,13.4844,13.5358,13.4844,13.5101,907000.0
2013-09-24 09:30:00,15.69,15.72,15.64,15.66,427500.0,13.433,13.4587,13.3902,13.4073,427500.0
2013-09-24 10:00:00,15.66,15.66,15.58,15.63,267700.0,13.4073,13.4073,13.3388,13.3816,267700.0
2013-09-24 10:30:00,15.63,15.76,15.63,15.72,446200.0,13.3816,13.4929,13.3816,13.4587,446200.0
2013-09-24 11:00:00,15.73,15.73,15.7,15.71,56100.0,13.4673,13.4673,13.4416,13.4501,56100.0
2013-09-24 11:30:00,15.71,15.75,15.67,15.73,350000.0,13.4501,13.4844,13.4159,13.4673,350000.0
2013-09-24 12:00:00,15.73,15.74,15.71,15.71,32100.0,13.4673,13.4758,13.4501,13.4501,32100.0
2013-09-24 12:30:00,15.71,15.76,15.71,15.75,144700.0,13.4501,13.4929,13.4501,13.4844,144700.0
2013-09-24 13:00:00,15.75,15.76,15.73,15.76,45900.0,13.4844,13.4929,13.4673,13.4929,45900.0
2013-09-24 13:30:00,15.75,15.76,15.74,15.76,128000.0,13.4844,13.4929,13.4758,13.4929,128000.0
2013-09-24 14:00:00,15.76,15.76,15.74,15.76,210400.0,13.4929,13.4929,13.4758,13.4929,210400.0
2013-09-24 14:30:00,15.76,15.79,15.75,15.78,142900.0,13.4929,13.5186,13.4844,13.5101,142900.0
2013-09-24 15:00:00,15.78,15.78,15.73,15.73,137200.0,13.5101,13.5101,13.4673,13.4673,137200.0
2013-09-24 15:30:00,15.73,15.75,15.68,15.72,669400.0,13.4673,13.4844,13.4245,13.4587,669400.0
2013-09-25 09:30:00,15.72,15.77,15.65,15.65,693900.0,13.4587,13.5015,13.3988,13.3988,693900.0
2013-09-25 10:00:00,15.65,15.68,15.59,15.67,586300.0,13.3988,13.4245,13.3474,13.4159,586300.0
2013-09-25 10:30:00,15.67,15.7,15.65,15.69,498100.0,13.4159,13.4416,13.3988,13.433,498100.0
2013-09-25 11:00:00,15.69,15.73,15.68,15.72,360600.0,13.433,13.4673,13.4245,13.4587,360600.0
2013-09-25 11:30:00,15.73,15.77,15.73,15.75,188400.0,13.4673,13.5015,13.4673,13.4844,188400.0
2013-09-25 12:00:00,15.75,15.79,15.73,15.76,120200.0,13.4844,13.5186,13.4673,13.4929,120200.0
2013-09-25 12:30:00,15.76,15.77,15.74,15.75,221400.0,13.4929,13.5015,13.4758,13.4844,221400.0
2013-09-25 13:00:00,15.75,15.78,15.72,15.73,242900.0,13.4844,13.5101,13.4587,13.4673,242900.0
2013-09-25 13:30:00,15.73,15.73,15.67,15.7,446600.0,13.4673,13.4673,13.4159,13.4416,446600.0
2013-09-25 14:00:00,15.7,15.73,15.67,15.68,241400.0,13.4416,13.4673,13.4159,13.4245,241400.0
2013-09-25 14:30:00,15.68,15.7,15.63,15.64,179200.0,13.4245,13.4416,13.3816,13.3902,179200.0
2013-09-25 15:00:00,15.64,15.72,15.64,15.7,358800.0,13.3902,13.4587,13.3902,13.4416,358800.0
2013-09-25 15:30:00,15.7,15.72,15.66,15.67,614500.0,13.4416,13.4587,13.4073,13.4159,614500.0
2013-09-26 09:30:00,15.8,15.92,15.8,15.92,186300.0,13.5272,13.6299,13.5272,13.6299,186300.0
2013-09-26 10:00:00,15.91,15.94,15.86,15.89,237200.0,13.6214,13.6471,13.5786,13.6042,237200.0
2013-09-26 10:30:00,15.89,15.9,15.81,15.86,266600.0,13.6042,13.6128,13.5358,13.5786,266600.0
2013-09-26 11:00:00,15.86,15.88,15.83,15.86,311100.0,13.5786,13.5957,13.5529,13.5786,311100.0
2013-09-26 11:30:00,15.86,15.89,15.83,15.88,272900.0,13.5786,13.6042,13.5529,13.5957,272900.0
2013-09-26 12:00:00,15.87,15.9,15.86,15.9,117400.0,13.5871,13.6128,13.5786,13.6128,117400.0
2013-09-26 12:30:00,15.9,15.92,15.85,15.85,111300.0,13.6128,13.6299,13.57,13.57,111300.0
2013-09-26 13:00:00,15.85,15.89,15.85,15.88,136000.0,13.57,13.6042,13.57,13.5957,136000.0
2013-09-26 13:30:00,15.88,15.88,15.8,15.82,218000.0,13.5957,13.5957,13.5272,13.5443,218000.0
2013-09-26 14:00:00,15.82,15.82,15.77,15.79,89800.0,13.5443,13.5443,13.5015,13.5186,89800.0
2013-09-26 14:30:00,15.79,15.82,15.77,15.82,132700.0,13.5186,13.5443,13.5015,13.5443,132700.0
2013-09-26 15:00:00,15.82,15.84,15.79,15.81,142400.0,13.5443,13.5614,13.5186,13.5358,142400.0
2013-09-26 15:30:00,15.81,15.9,15.81,15.89,695600.0,13.5358,13.6128,13.5358,13.6042,695600.0
2013-09-27 09:30:00,15.5,15.53,15.46,15.5,457900.0,13.2703,13.296,13.2361,13.2703,457900.0
2013-09-27 10:00:00,15.5,15.58,15.49,15.54,793400.0,13.2703,13.3388,13.2618,13.3046,793400.0
2013-09-27 10:30:00,15.54,15.55,15.45,15.46,393100.0,13.3046,13.3132,13.2275,13.2361,393100.0
2013-09-27 11:00:00,15.46,15.46,15.36,15.39,860800.0,13.2361,13.2361,13.1505,13.1762,860800.0
2013-09-27 11:30:00,15.39,15.39,15.33,15.36,397100.0,13.1762,13.1762,13.1248,13.1505,397100.0
2013-09-27 12:00:00,15.36,15.39,15.33,15.37,238200.0,13.1505,13.1762,13.1248,13.159,238200.0
2013-09-27 12:30:00,15.38,15.4,15.36,15.37,99100.0,13.1676,13.1847,13.1505,13.159,99100.0
2013-09-27 13:00:00,15.37,15.37,15.33,15.33,193000.0,13.159,13.159,13.1248,13.1248,193000.0
2013-09-27 13:30:00,15.34,15.37,15.32,15.32,140000.0,13.1334,13.159,13.1162,13.1162,140000.0
2013-09-27 14:00:00,15.32,15.35,15.3,15.34,336400.0,13.1162,13.1419,13.0991,13.1334,336400.0
2013-09-27 14:30:00,15.33,15.36,15.32,15.32,95600.0,13.1248,13.1505,13.1162,13.1162,95600.0
2013-09-27 15:00:00,15.33,15.33,15.28,15.29,156500.0,13.1248,13.1248,13.082,13.0906,156500.0
2013-09-27 15:30:00,15.29,15.35,15.27,15.34,1241700.0,13.0906,13.1419,13.0734,13.1334,1241700.0
2013-09-30 09:30:00,15.12,15.19,15.04,15.14,490000.0,12.945,13.0049,12.8765,12.9621,490000.0
2013-09-30 10:00:00,15.15,15.24,15.15,15.19,250700.0,12.9707,13.0477,12.9707,13.0049,250700.0
2013-09-30 10:30:00,15.19,15.25,15.18,15.23,300900.0,13.0049,13.0563,12.9964,13.0392,300900.0
2013-09-30 11:00:00,15.23,15.31,15.2,15.3,915200.0,13.0392,13.1077,13.0135,13.0991,915200.0
2013-09-30 11:30:00,15.3,15.34,15.29,15.34,299900.0,13.0991,13.1334,13.0906,13.1334,299900.0
2013-09-30 12:00:00,15.34,15.35,15.29,15.29,179600.0,13.1334,13.1419,13.0906,13.0906,179600.0
2013-09-30 12:30:00,15.3,15.33,15.3,15.3,28200.0,13.0991,13.1248,13.0991,13.0991,28200.0
2013-09-30 13:00:00,15.31,15.34,15.27,15.28,218000.0,13.1077,13.1334,13.0734,13.082,218000.0
2013-09-30 13:30:00,15.28,15.34,15.28,15.29,121300.0,13.082,13.1334,13.082,13.0906,121300.0
2013-09-30 14:00:00,15.3,15.33,15.29,15.31,76400.0,13.0991,13.1248,13.0906,13.1077,76400.0
2013-09-30 14:30:00,15.31,15.33,15.3,15.32,108500.0,13.1077,13.1248,13.0991,13.1162,108500.0
2013-09-30 15:00:00,15.32,15.32,15.23,15.26,172800.0,13.1162,13.1162,13.0392,13.0649,172800.0
2013-09-30 15:30:00,15.25,15.31,15.22,15.3,1246900.0,13.0563,13.1077,13.0306,13.0991,1246900.0
2013-10-01 09:30:00,15.34,15.45,15.34,15.37,260400.0,13.1334,13.2275,13.1334,13.159,260400.0
2013-10-01 10:00:00,15.37,15.43,15.37,15.39,224000.0,13.159,13.2104,13.159,13.1762,224000.0
2013-10-01 10:30:00,15.39,15.5,15.39,15.49,183900.0,13.1762,13.2703,13.1762,13.2618,183900.0
2013-10-01 11:00:00,15.49,15.53,15.48,15.49,310700.0,13.2618,13.296,13.2532,13.2618,310700.0
2013-10-01 11:30:00,15.49,15.54,15.49,15.52,252300.0,13.2618,13.3046,13.2618,13.2875,252300.0
2013-10-01 12:00:00,15.52,15.53,15.5,15.51,80600.0,13.2875,13.296,13.2703,13.2789,80600.0
2013-10-01 12:30:00,15.51,15.53,15.51,15.52,313100.0,13.2789,13.296,13.2789,13.2875,313100.0
2013-10-01 13:00:00,15.52,15.54,15.52,15.52,52100.0,13.2875,13.3046,13.2875,13.2875,52100.0
2013-10-01 13:30:00,15.52,15.53,15.5,15.52,139600.0,13.2875,13.296,13.2703,13.2875,139600.0
2013-10-01 14:00:00,15.51,15.52,15.48,15.49,123500.0,13.2789,13.2875,13.2532,13.2618,123500.0
2013-10-01 14:30:00,15.49,15.52,15.48,15.52,56100.0,13.2618,13.2875,13.2532,13.2875,56100.0
2013-10-01 15:00:00,15.51,15.52,15.48,15.5,131300.0,13.2789,13.2875,13.2532,13.2703,131300.0
2013-10-01 15:30:00,15.5,15.56,15.5,15.56,622700.0,13.2703,13.3217,13.2703,13.3217,622700.0
2013-10-02 09:30:00,15.48,15.55,15.48,15.51,287800.0,13.2532,13.3132,13.2532,13.2789,287800.0
2013-10-02 10:00:00,15.52,15.52,15.46,15.49,226800.0,13.2875,13.2875,13.2361,13.2618,226800.0
2013-10-02 10:30:00,15.49,15.51,15.44,15.51,102700.0,13.2618,13.2789,13.219,13.2789,102700.0
2013-10-02 11:00:00,15.49,15.55,15.48,15.52,191100.0,13.2618,13.3132,13.2532,13.2875,191100.0
2013-10-02 11:30:00,15.53,15.55,15.51,15.54,204700.0,13.296,13.3132,13.2789,13.3046,204700.0
2013-10-02 12:00:00,15.54,15.56,15.52,15.52,97500.0,13.3046,13.3217,13.2875,13.2875,97500.0
2013-10-02 12:30:00,15.53,15.56,15.53,15.56,255500.0,13.296,13.3217,13.296,13.3217,255500.0
2013-10-02 13:00:00,15.55,15.62,15.55,15.62,132500.0,13.3132,13.3731,13.3132,13.3731,132500.0
2013-10-02 13:30:00,15.62,15.63,15.59,15.6,95100.0,13.3731,13.3816,13.3474,13.356,95100.0
2013-10-02 14:00:00,15.6,15.61,15.57,15.6,113500.0,13.356,13.3645,13.3303,13.356,113500.0
2013-10-02 14:30:00,15.6,15.6,15.56,15.58,129000.0,13.356,13.356,13.3217,13.3388,129000.0
2013-10-02 15:00:00,15.59,15.6,15.57,15.6,78900.0,13.3474,13.356,13.3303,13.356,78900.0
2013-10-02 15:30:00,15.6,15.68,15.6,15.67,744500.0,13.356,13.4245,13.356,13.4159,744500.0
2013-10-03 09:30:00,15.97,16.02,15.93,15.95,322200.0,13.6727,13.7155,13.6385,13.6556,322200.0
2013-10-03 10:00:00,15.95,15.99,15.9,15.92,398600.0,13.6556,13.6899,13.6128,13.6299,398600.0
2013-10-03 10:30:00,15.92,15.92,15.84,15.86,467200.0,13.6299,13.6299,13.5614,13.5786,467200.0
2013-10-03 11:00:00,15.86,15.88,15.83,15.84,122300.0,13.5786,13.5957,13.5529,13.5614,122300.0
2013-10-03 11:30:00,15.84,15.87,15.75,15.77,623700.0,13.5614,13.5871,13.4844,13.5015,623700.0
2013-10-03 12:00:00,15.77,15.79,15.75,15.78,221900.0,13.5015,13.5186,13.4844,13.5101,221900.0
2013-10-03 12:30:00,15.78,15.85,15.78,15.83,337800.0,13.5101,13.57,13.5101,13.5529,337800.0
2013-10-03 13:00:00,15.83,15.9,15.82,15.9,122100.0,13.5529,13.6128,13.5443,13.6128,122100.0
2013-10-03 13:30:00,15.9,15.91,15.86,15.89,44300.0,13.6128,13.6214,13.5786,13.6042,44300.0
2013-10-03 14:00:00,15.9,15.92,15.83,15.91,167100.0,13.6128,13.6299,13.5529,13.6214,167100.0
2013-10-03 14:30:00,15.9,15.93,15.87,15.91,106000.0,13.6128,13.6385,13.5871,13.6214,106000.0
2013-10-03 15:00:00,15.9,15.91,15.87,15.89,126700.0,13.6128,13.6214,13.5871,13.6042,126700.0
2013-10-03 15:30:00,15.88,15.91,15.83,15.86,818900.0,13.5957,13.6214,13.5529,13.5786,818900.0
2013-10-04 09:30:00,15.99,16.11,15.99,16.09,217800.0,13.6899,13.7926,13.6899,13.7755,217800.0
2013-10-04 10:00:00,16.08,16.16,16.08,16.13,176000.0,13.7669,13.8354,13.7669,13.8097,176000.0
2013-10-04 10:30:00,16.12,16.17,16.1,16.1,362400.0,13.8012,13.844,13.784,13.784,362400.0
2013-10-04 11:00:00,16.1,16.1,16.06,16.09,505600.0,13.784,13.784,13.7498,13.7755,505600.0
2013-10-04 11:30:00,16.1,16.14,16.07,16.14,565800.0,13.784,13.8183,13.7584,13.8183,565800.0
2013-10-04 12:00:00,16.14,16.2,16.13,16.18,121700.0,13.8183,13.8697,13.8097,13.8525,121700.0
2013-10-04 12:30:00,16.17,16.19,16.14,16.14,185700.0,13.844,13.8611,13.8183,13.8183,185700.0
2013-10-04 13:00:00,16.14,16.17,16.14,16.17,111700.0,13.8183,13.844,13.8183,13.844,111700.0
2013-10-04 13:30:00,16.17,16.19,16.15,16.15,91500.0,13.844,13.8611,13.8268,13.8268,91500.0
2013-10-04 14:00:00,16.15,16.19,16.14,16.19,68100.0,13.8268,13.8611,13.8183,13.8611,68100.0
2013-10-04 14:30:00,16.19,16.22,16.16,16.19,158900.0,13.8611,13.8868,13.8354,13.8611,158900.0
2013-10-04 15:00:00,16.2,16.2,16.17,16.2,152200.0,13.8697,13.8697,13.844,13.8697,152200.0
2013-10-04 15:30:00,16.19,16.2,16.12,16.19,727500.0,13.8611,13.8697,13.8012,13.8611,727500.0
2013-10-07 09:30:00,16.05,16.13,16.05,16.12,482000.0,13.7412,13.8097,13.7412,13.8012,482000.0
2013-10-07 10:00:00,16.12,16.14,16.09,16.13,134300.0,13.8012,13.8183,13.7755,13.8097,134300.0
2013-10-07 10:30:00,16.12,16.13,16.11,16.12,48200.0,13.8012,13.8097,13.7926,13.8012,48200.0
2013-10-07 11:00:00,16.12,16.13,16.09,16.13,378900.0,13.8012,13.8097,13.7755,13.8097,378900.0
2013-10-07 11:30:00,16.12,16.15,16.11,16.13,157400.0,13.8012,13.8268,13.7926,13.8097,157400.0
2013-10-07 12:00:00,16.14,16.17,16.12,16.15,237800.0,13.8183,13.844,13.8012,13.8268,237800.0
2013-10-07 12:30:00,16.15,16.2,16.13,16.16,218600.0,13.8268,13.8697,13.8097,13.8354,218600.0
2013-10-07 13:00:00,16.16,16.2,16.16,16.18,24000.0,13.8354,13.8697,13.8354,13.8525,24000.0
2013-10-07 13:30:00,16.19,16.21,16.17,16.2,306800.0,13.8611,13.8782,13.844,13.8697,306800.0
2013-10-07 14:00:00,16.2,16.22,16.15,16.16,54300.0,13.8697,13.8868,13.8268,13.8354,54300.0
2013-10-07 14:30:00,16.17,16.18,16.13,16.15,228000.0,13.844,13.8525,13.8097,13.8268,228000.0
2013-10-07 15:00:00,16.15,16.15,16.12,16.12,69600.0,13.8268,13.8268,13.8012,13.8012,69600.0
2013-10-07 15:30:00,16.13,16.13,16.09,16.12,562500.0,13.8097,13.8097,13.7755,13.8012,562500.0
2013-10-08 09:30:00,15.98,16.04,15.94,15.97,504900.0,13.6813,13.7327,13.6471,13.6727,504900.0
2013-10-08 10:00:00,15.97,15.98,15.93,15.96,268300.0,13.6727,13.6813,13.6385,13.6642,268300.0
2013-10-08 10:30:00,15.96,15.96,15.91,15.93,581500.0,13.6642,13.6642,13.6214,13.6385,581500.0
2013-10-08 11:00:00,15.92,15.94,15.88,15.9,192300.0,13.6299,13.6471,13.5957,13.6128,192300.0
2013-10-08 11:30:00,15.91,15.91,15.83,15.87,418300.0,13.6214,13.6214,13.5529,13.5871,418300.0
2013-10-08 12:00:00,15.88,15.89,15.81,15.82,359200.0,13.5957,13.6042,13.5358,13.5443,359200.0
2013-10-08 12:30:00,15.82,15.82,15.77,15.81,258500.0,13.5443,13.5443,13.5015,13.5358,258500.0
2013-10-08 13:00:00,15.82,15.83,15.77,15.81,107900.0,13.5443,13.5529,13.5015,13.5358,107900.0
2013-10-08 13:30:00,15.82,15.83,15.78,15.79,81000.0,13.5443,13.5529,13.5101,13.5186,81000.0
2013-10-08 14:00:00,15.79,15.8,15.74,15.79,76300.0,13.5186,13.5272,13.4758,13.5186,76300.0
2013-10-08 14:30:00,15.79,15.79,15.73,15.76,172500.0,13.5186,13.5186,13.4673,13.4929,172500.0
2013-10-08 15:00:00,15.76,15.84,15.76,15.84,218400.0,13.4929,13.5614,13.4929,13.5614,218400.0
2013-10-08 15:30:00,15.83,15.84,15.76,15.78,1355200.0,13.5529,13.5614,13.4929,13.5101,1355200.0
2013-10-09 09:30:00,16.09,16.18,16.07,16.14,343100.0,13.7755,13.8525,13.7584,13.8183,343100.0
2013-10-09 10:00:00,16.13,16.13,16.07,16.09,430700.0,13.8097,13.8097,13.7584,13.7755,430700.0
2013-10-09 10:30:00,16.09,16.12,16.06,16.06,305100.0,13.7755,13.8012,13.7498,13.7498,305100.0
2013-10-09 11:00:00,16.07,16.11,16.04,16.06,238800.0,13.7584,13.7926,13.7327,13.7498,238800.0
2013-10-09 11:30:00,16.06,16.09,16.05,16.08,265800.0,13.7498,13.7755,13.7412,13.7669,265800.0
2013-10-09 12:00:00,16.09,16.12,16.07,16.08,197200.0,13.7755,13.8012,13.7584,13.7669,197200.0
2013-10-09 12:30:00,16.08,16.13,16.06,16.06,107100.0,13.7669,13.8097,13.7498,13.7498,107100.0
2013-10-09 13:00:00,16.07,16.16,16.07,16.13,172600.0,13.7584,13.8354,13.7584,13.8097,172600.0
2013-10-09 13:30:00,16.13,16.16,16.12,16.15,176000.0,13.8097,13.8354,13.8012,13.8268,176000.0
2013-10-09 14:00:00,16.15,16.17,16.1,16.17,323500.0,13.8268,13.844,13.784,13.844,323500.0
2013-10-09 14:30:00,16.16,16.19,16.14,16.17,204800.0,13.8354,13.8611,13.8183,13.844,204800.0
2013-10-09 15:00:00,16.17,16.19,16.14,16.16,239600.0,13.844,13.8611,13.8183,13.8354,239600.0
2013-10-09 15:30:00,16.16,16.19,16.11,16.14,869200.0,13.8354,13.8611,13.7926,13.8183,869200.0
2013-10-10 09:30:00,16.49,16.72,16.49,16.72,625100.0,14.1179,14.3148,14.1179,14.3148,625100.0
2013-10-10 10:00:00,16.71,16.73,16.69,16.7,630200.0,14.3063,14.3234,14.2892,14.2977,630200.0
2013-10-10 10:30:00,16.7,16.73,16.65,16.65,594000.0,14.2977,14.3234,14.2549,14.2549,594000.0
2013-10-10 11:00:00,16.65,16.67,16.58,16.65,592000.0,14.2549,14.272,14.195,14.2549,592000.0
2013-10-10 11:30:00,16.66,16.69,16.62,16.68,446800.0,14.2635,14.2892,14.2292,14.2806,446800.0
2013-10-10 12:00:00,16.68,16.71,16.66,16.69,102800.0,14.2806,14.3063,14.2635,14.2892,102800.0
2013-10-10 12:30:00,16.7,16.71,16.67,16.7,304800.0,14.2977,14.3063,14.272,14.2977,304800.0
2013-10-10 13:00:00,16.71,16.71,16.65,16.67,138700.0,14.3063,14.3063,14.2549,14.272,138700.0
2013-10-10 13:30:00,16.67,16.69,16.64,16.68,72100.0,14.272,14.2892,14.2464,14.2806,72100.0
2013-10-10 14:00:00,16.68,16.69,16.63,16.64,121100.0,14.2806,14.2892,14.2378,14.2464,121100.0
2013-10-10 14:30:00,16.64,16.67,16.63,16.66,69200.0,14.2464,14.272,14.2378,14.2635,69200.0
2013-10-10 15:00:00,16.66,16.78,16.66,16.72,497100.0,14.2635,14.3662,14.2635,14.3148,497100.0
2013-10-10 15:30:00,16.73,16.75,16.7,16.74,1414400.0,14.3234,14.3405,14.2977,14.332,1414400.0
2013-10-11 09:30:00,16.54,16.62,16.48,16.62,461100.0,14.1607,14.2292,14.1094,14.2292,461100.0
2013-10-11 10:00:00,16.62,16.65,16.6,16.63,349600.0,14.2292,14.2549,14.2121,14.2378,349600.0
2013-10-11 10:30:00,16.62,16.63,16.58,16.61,188700.0,14.2292,14.2378,14.195,14.2207,188700.0
2013-10-11 11:00:00,16.6,16.61,16.55,16.57,172200.0,14.2121,14.2207,14.1693,14.1864,172200.0
2013-10-11 11:30:00,16.57,16.64,16.57,16.63,246200.0,14.1864,14.2464,14.1864,14.2378,246200.0
2013-10-11 12:00:00,16.62,16.69,16.62,16.68,145400.0,14.2292,14.2892,14.2292,14.2806,145400.0
2013-10-11 12:30:00,16.69,16.69,16.65,16.67,75100.0,14.2892,14.2892,14.2549,14.272,75100.0
2013-10-11 13:00:00,16.67,16.69,16.65,16.67,185000.0,14.272,14.2892,14.2549,14.272,185000.0
2013-10-11 13:30:00,16.66,16.67,16.62,16.62,41000.0,14.2635,14.272,14.2292,14.2292,41000.0
2013-10-11 14:00:00,16.63,16.68,16.62,16.67,197000.0,14.2378,14.2806,14.2292,14.272,197000.0
2013-10-11 14:30:00,16.66,16.67,16.64,16.64,148200.0,14.2635,14.272,14.2464,14.2464,148200.0
2013-10-11 15:00:00,16.65,16.65,16.6,16.62,170700.0,14.2549,14.2549,14.2121,14.2292,170700.0
2013-10-11 15:30:00,16.62,16.68,16.61,16.68,1218400.0,14.2292,14.2806,14.2207,14.2806,1218400.0
2013-10-14 09:30:00,16.61,16.7,16.6,16.7,680800.0,14.2207,14.2977,14.2121,14.2977,680800.0
2013-10-14 10:00:00,16.7,16.71,16.68,16.7,305400.0,14.2977,14.3063,14.2806,14.2977,305400.0
2013-10-14 10:30:00,16.7,16.72,16.68,16.7,254800.0,14.2977,14.3148,14.2806,14.2977,254800.0
2013-10-14 11:00:00,16.7,16.72,16.68,16.72,127900.0,14.2977,14.3148,14.2806,14.3148,127900.0
2013-10-14 11:30:00,16.72,16.79,16.7,16.79,378100.0,14.3148,14.3748,14.2977,14.3748,378100.0
2013-10-14 12:00:00,16.78,16.81,16.75,16.77,273800.0,14.3662,14.3919,14.3405,14.3577,273800.0
2013-10-14 12:30:00,16.77,16.82,16.77,16.81,227300.0,14.3577,14.4005,14.3577,14.3919,227300.0
2013-10-14 13:00:00,16.81,16.86,16.8,16.85,189800.0,14.3919,14.4347,14.3833,14.4261,189800.0
2013-10-14 13:30:00,16.85,16.86,16.83,16.85,47000.0,14.4261,14.4347,14.409,14.4261,47000.0
2013-10-14 14:00:00,16.86,16.91,16.85,16.91,315700.0,14.4347,14.4775,14.4261,14.4775,315700.0
2013-10-14 14:30:00,16.91,16.94,16.88,16.91,253100.0,14.4775,14.5032,14.4518,14.4775,253100.0
2013-10-14 15:00:00,16.91,16.96,16.9,16.92,436900.0,14.4775,14.5203,14.469,14.4861,436900.0
2013-10-14 15:30:00,16.92,16.95,16.87,16.88,1104300.0,14.4861,14.5118,14.4433,14.4518,1104300.0
2013-10-15 09:30:00,16.52,16.52,16.44,16.48,494100.0,14.1436,14.1436,14.0751,14.1094,494100.0
2013-10-15 10:00:00,16.49,16.52,16.47,16.51,367400.0,14.1179,14.1436,14.1008,14.1351,367400.0
2013-10-15 10:30:00,16.51,16.52,16.48,16.49,239400.0,14.1351,14.1436,14.1094,14.1179,239400.0
2013-10-15 11:00:00,16.48,16.55,16.47,16.51,401000.0,14.1094,14.1693,14.1008,14.1351,401000.0
2013-10-15 11:30:00,16.51,16.53,16.44,16.46,257000.0,14.1351,14.1522,14.0751,14.0922,257000.0
2013-10-15 12:00:00,16.46,16.5,16.45,16.46,212400.0,14.0922,14.1265,14.0837,14.0922,212400.0
2013-10-15 12:30:00,16.46,16.48,16.43,16.44,142400.0,14.0922,14.1094,14.0666,14.0751,142400.0
2013-10-15 13:00:00,16.44,16.45,16.4,16.41,218100.0,14.0751,14.0837,14.0409,14.0494,218100.0
2013-10-15 13:30:00,16.41,16.46,16.4,16.45,42900.0,14.0494,14.0922,14.0409,14.0837,42900.0
2013-10-15 14:00:00,16.45,16.47,16.4,16.41,140600.0,14.0837,14.1008,14.0409,14.0494,140600.0
2013-10-15 14:30:00,16.4,16.41,16.34,16.39,275500.0,14.0409,14.0494,13.9895,14.0323,275500.0
2013-10-15 15:00:00,16.39,16.45,16.37,16.4,467500.0,14.0323,14.0837,14.0152,14.0409,467500.0
2013-10-15 15:30:00,16.4,16.44,16.38,16.42,1262600.0,14.0409,14.0751,14.0238,14.058,1262600.0
2013-10-16 09:30:00,16.41,16.54,16.39,16.52,334500.0,14.0494,14.1607,14.0323,14.1436,334500.0
2013-10-16 10:00:00,16.52,16.58,16.49,16.55,559300.0,14.1436,14.195,14.1179,14.1693,559300.0
2013-10-16 10:30:00,16.55,16.59,16.53,16.57,377100.0,14.1693,14.2035,14.1522,14.1864,377100.0
2013-10-16 11:00:00,16.56,16.6,16.54,16.54,204100.0,14.1779,14.2121,14.1607,14.1607,204100.0
2013-10-16 11:30:00,16.55,16.55,16.51,16.51,193600.0,14.1693,14.1693,14.1351,14.1351,193600.0
2013-10-16 12:00:00,16.51,16.56,16.51,16.53,131700.0,14.1351,14.1779,14.1351,14.1522,131700.0
2013-10-16 12:30:00,16.53,16.55,16.51,16.51,48600.0,14.1522,14.1693,14.1351,14.1351,48600.0
2013-10-16 13:00:00,16.52,16.55,16.5,16.55,114500.0,14.1436,14.1693,14.1265,14.1693,114500.0
2013-10-16 13:30:00,16.55,16.56,16.53,16.54,34700.0,14.1693,14.1779,14.1522,14.1607,34700.0
2013-10-16 14:00:00,16.54,16.56,16.51,16.51,70200.0,14.1607,14.1779,14.1351,14.1351,70200.0
2013-10-16 14:30:00,16.51,16.55,16.51,16.55,48700.0,14.1351,14.1693,14.1351,14.1693,48700.0
2013-10-16 15:00:00,16.55,16.57,16.53,16.55,90000.0,14.1693,14.1864,14.1522,14.1693,90000.0
2013-10-16 15:30:00,16.54,16.59,16.54,16.58,206200.0,14.1607,14.2035,14.1607,14.195,206200.0
2013-10-17 09:30:00,16.46,16.52,16.43,16.51,223100.0,14.0922,14.1436,14.0666,14.1351,223100.0
2013-10-17 10:00:00,16.5,16.55,16.5,16.53,277400.0,14.1265,14.1693,14.1265,14.1522,277400.0
2013-10-17 10:30:00,16.53,16.58,16.53,16.55,85000.0,14.1522,14.195,14.1522,14.1693,85000.0
2013-10-17 11:00:00,16.56,16.58,16.55,16.55,57500.0,14.1779,14.195,14.1693,14.1693,57500.0
2013-10-17 11:30:00,16.55,16.62,16.55,16.59,73700.0,14.1693,14.2292,14.1693,14.2035,73700.0
2013-10-17 12:00:00,16.58,16.61,16.58,16.6,87300.0,14.195,14.2207,14.195,14.2121,87300.0
2013-10-17 12:30:00,16.6,16.63,16.59,16.61,92900.0,14.2121,14.2378,14.2035,14.2207,92900.0
2013-10-17 13:00:00,16.61,16.62,16.58,16.59,79600.0,14.2207,14.2292,14.195,14.2035,79600.0
2013-10-17 13:30:00,16.59,16.59,16.54,16.56,171700.0,14.2035,14.2035,14.1607,14.1779,171700.0
2013-10-17 14:00:00,16.57,16.59,16.56,16.57,59800.0,14.1864,14.2035,14.1779,14.1864,59800.0
2013-10-17 14:30:00,16.58,16.59,16.57,16.58,58500.0,14.195,14.2035,14.1864,14.195,58500.0
2013-10-17 15:00:00,16.57,16.59,16.57,16.59,92200.0,14.1864,14.2035,14.1864,14.2035,92200.0
2013-10-17 15:30:00,16.59,16.68,16.58,16.65,659900.0,14.2035,14.2806,14.195,14.2549,659900.0
2013-10-18 09:30:00,16.88,16.88,16.76,16.87,255000.0,14.4518,14.4518,14.3491,14.4433,255000.0
2013-10-18 10:00:00,16.86,16.88,16.81,16.81,240300.0,14.4347,14.4518,14.3919,14.3919,240300.0
2013-10-18 10:30:00,16.82,16.82,16.79,16.79,160700.0,14.4005,14.4005,14.3748,14.3748,160700.0
2013-10-18 11:00:00,16.79,16.82,16.75,16.79,334500.0,14.3748,14.4005,14.3405,14.3748,334500.0
2013-10-18 11:30:00,16.79,16.82,16.77,16.78,115400.0,14.3748,14.4005,14.3577,14.3662,115400.0
2013-10-18 12:00:00,16.77,16.82,16.77,16.8,85700.0,14.3577,14.4005,14.3577,14.3833,85700.0
2013-10-18 12:30:00,16.8,16.81,16.78,16.8,150300.0,14.3833,14.3919,14.3662,14.3833,150300.0
2013-10-18 13:00:00,16.8,16.81,16.79,16.81,96900.0,14.3833,14.3919,14.3748,14.3919,96900.0
2013-10-18 13:30:00,16.81,16.82,16.79,16.81,70100.0,14.3919,14.4005,14.3748,14.3919,70100.0
2013-10-18 14:00:00,16.8,16.82,16.79,16.81,137800.0,14.3833,14.4005,14.3748,14.3919,137800.0
2013-10-18 14:30:00,16.81,16.82,16.8,16.8,87600.0,14.3919,14.4005,14.3833,14.3833,87600.0
2013-10-18 15:00:00,16.8,16.81,16.77,16.78,87700.0,14.3833,14.3919,14.3577,14.3662,87700.0
2013-10-18 15:30:00,16.78,16.78,16.74,16.75,745800.0,14.3662,14.3662,14.332,14.3405,745800.0
2013-10-21 09:30:00,16.79,16.86,16.78,16.83,327200.0,14.3748,14.4347,14.3662,14.409,327200.0
2013-10-21 10:00:00,16.83,16.84,16.81,16.82,120600.0,14.409,14.4176,14.3919,14.4005,120600.0
2013-10-21 10:30:00,16.83,16.84,16.78,16.79,94700.0,14.409,14.4176,14.3662,14.3748,94700.0
2013-10-21 11:00:00,16.79,16.79,16.75,16.77,297300.0,14.3748,14.3748,14.3405,14.3577,297300.0
2013-10-21 11:30:00,16.77,16.78,16.75,16.77,57900.0,14.3577,14.3662,14.3405,14.3577,57900.0
2013-10-21 12:00:00,16.77,16.78,16.75,16.77,66900.0,14.3577,14.3662,14.3405,14.3577,66900.0
2013-10-21 12:30:00,16.77,16.78,16.76,16.78,15700.0,14.3577,14.3662,14.3491,14.3662,15700.0
2013-10-21 13:00:00,16.77,16.79,16.77,16.78,33100.0,14.3577,14.3748,14.3577,14.3662,33100.0
2013-10-21 13:30:00,16.78,16.8,16.76,16.78,351400.0,14.3662,14.3833,14.3491,14.3662,351400.0
2013-10-21 14:00:00,16.78,16.78,16.73,16.73,64800.0,14.3662,14.3662,14.3234,14.3234,64800.0
2013-10-21 14:30:00,16.73,16.76,16.73,16.73,55600.0,14.3234,14.3491,14.3234,14.3234,55600.0
2013-10-21 15:00:00,16.73,16.79,16.73,16.77,53200.0,14.3234,14.3748,14.3234,14.3577,53200.0
2013-10-21 15:30:00,16.76,16.8,16.74,16.79,209300.0,14.3491,14.3833,14.332,14.3748,209300.0
2013-10-22 09:30:00,16.92,17.1,16.92,17.07,576400.0,14.4861,14.6402,14.4861,14.6145,576400.0
2013-10-22 10:00:00,17.08,17.12,17.06,17.09,463900.0,14.6231,14.6573,14.6059,14.6316,463900.0
2013-10-22 10:30:00,17.09,17.09,16.99,17.02,349500.0,14.6316,14.6316,14.546,14.5717,349500.0
2013-10-22 11:00:00,17.02,17.06,16.98,17.0,153900.0,14.5717,14.6059,14.5374,14.5546,153900.0
2013-10-22 11:30:00,17.0,17.04,16.98,17.03,120200.0,14.5546,14.5888,14.5374,14.5803,120200.0
2013-10-22 12:00:00,17.04,17.04,16.97,16.97,201500.0,14.5888,14.5888,14.5289,14.5289,201500.0
2013-10-22 12:30:00,16.98,16.98,16.94,16.96,176900.0,14.5374,14.5374,14.5032,14.5203,176900.0
2013-10-22 13:00:00,16.96,16.98,16.96,16.97,140700.0,14.5203,14.5374,14.5203,14.5289,140700.0
2013-10-22 13:30:00,16.97,16.99,16.96,16.98,77800.0,14.5289,14.546,14.5203,14.5374,77800.0
2013-10-22 14:00:00,16.98,17.01,16.97,16.99,230000.0,14.5374,14.5631,14.5289,14.546,230000.0
2013-10-22 14:30:00,17.0,17.04,16.99,17.02,197400.0,14.5546,14.5888,14.546,14.5717,197400.0
2013-10-22 15:00:00,17.03,17.04,17.01,17.01,77500.0,14.5803,14.5888,14.5631,14.5631,77500.0
2013-10-22 15:30:00,17.01,17.01,16.94,16.96,839400.0,14.5631,14.5631,14.5032,14.5203,839400.0
2013-10-23 09:30:00,16.68,16.72,16.64,16.66,357500.0,14.2806,14.3148,14.2464,14.2635,357500.0
2013-10-23 10:00:00,16.65,16.7,16.64,16.68,384300.0,14.2549,14.2977,14.2464,14.2806,384300.0
2013-10-23 10:30:00,16.68,16.75,16.67,16.73,357100.0,14.2806,14.3405,14.272,14.3234,357100.0
2013-10-23 11:00:00,16.72,16.76,16.72,16.75,294800.0,14.3148,14.3491,14.3148,14.3405,294800.0
2013-10-23 11:30:00,16.74,16.78,16.74,16.75,81000.0,14.332,14.3662,14.332,14.3405,81000.0
2013-10-23 12:00:00,16.75,16.76,16.73,16.73,23700.0,14.3405,14.3491,14.3234,14.3234,23700.0
2013-10-23 12:30:00,16.73,16.77,16.73,16.77,66800.0,14.3234,14.3577,14.3234,14.3577,66800.0
2013-10-23 13:00:00,16.76,16.77,16.7,16.72,109000.0,14.3491,14.3577,14.2977,14.3148,109000.0
2013-10-23 13:30:00,16.72,16.75,16.71,16.74,77600.0,14.3148,14.3405,14.3063,14.332,77600.0
2013-10-23 14:00:00,16.73,16.74,16.7,16.71,60900.0,14.3234,14.332,14.2977,14.3063,60900.0
2013-10-23 14:30:00,16.71,16.73,16.69,16.7,130100.0,14.3063,14.3234,14.2892,14.2977,130100.0
2013-10-23 15:00:00,16.7,16.71,16.66,16.67,97800.0,14.2977,14.3063,14.2635,14.272,97800.0
2013-10-23 15:30:00,16.66,16.67,16.62,16.63,820100.0,14.2635,14.272,14.2292,14.2378,820100.0
2013-10-24 09:30:00,16.68,16.68,16.57,16.61,398000.0,14.2806,14.2806,14.1864,14.2207,398000.0
2013-10-24 10:00:00,16.6,16.64,16.57,16.61,366500.0,14.2121,14.2464,14.1864,14.2207,366500.0
2013-10-24 10:30:00,16.61,16.63,16.57,16.63,373800.0,14.2207,14.2378,14.1864,14.2378,373800.0
2013-10-24 11:00:00,16.63,16.66,16.61,16.66,220800.0,14.2378,14.2635,14.2207,14.2635,220800.0
2013-10-24 11:30:00,16.66,16.66,16.59,16.62,255400.0,14.2635,14.2635,14.2035,14.2292,255400.0
2013-10-24 12:00:00,16.62,16.63,16.6,16.63,115100.0,14.2292,14.2378,14.2121,14.2378,115100.0
2013-10-24 12:30:00,16.63,16.63,16.57,16.6,300700.0,14.2378,14.2378,14.1864,14.2121,300700.0
2013-10-24 13:00:00,16.61,16.61,16.55,16.59,146400.0,14.2207,14.2207,14.1693,14.2035,146400.0
2013-10-24 13:30:00,16.59,16.59,16.57,16.58,74400.0,14.2035,14.2035,14.1864,14.195,74400.0
2013-10-24 14:00:00,16.59,16.61,16.58,16.6,63400.0,14.2035,14.2207,14.195,14.2121,63400.0
2013-10-24 14:30:00,16.59,16.61,16.58,16.61,29200.0,14.2035,14.2207,14.195,14.2207,29200.0
2013-10-24 15:00:00,16.61,16.61,16.57,16.58,76500.0,14.2207,14.2207,14.1864,14.195,76500.0
2013-10-24 15:30:00,16.57,16.6,16.57,16.58,245800.0,14.1864,14.2121,14.1864,14.195,245800.0
2013-10-25 09:30:00,16.51,16.6,16.51,16.59,252000.0,14.1351,14.2121,14.1351,14.2035,252000.0
2013-10-25 10:00:00,16.59,16.61,16.58,16.59,66300.0,14.2035,14.2207,14.195,14.2035,66300.0
2013-10-25 10:30:00,16.59,16.63,16.57,16.61,93700.0,14.2035,14.2378,14.1864,14.2207,93700.0
2013-10-25 11:00:00,16.62,16.64,16.6,16.61,152000.0,14.2292,14.2464,14.2121,14.2207,152000.0
2013-10-25 11:30:00,16.62,16.63,16.58,16.61,89100.0,14.2292,14.2378,14.195,14.2207,89100.0
2013-10-25 12:00:00,16.61,16.62,16.6,16.62,30500.0,14.2207,14.2292,14.2121,14.2292,30500.0
2013-10-25 12:30:00,16.61,16.62,16.59,16.6,187900.0,14.2207,14.2292,14.2035,14.2121,187900.0
2013-10-25 13:00:00,16.6,16.61,16.6,16.61,22300.0,14.2121,14.2207,14.2121,14.2207,22300.0
2013-10-25 13:30:00,16.61,16.62,16.61,16.61,28900.0,14.2207,14.2292,14.2207,14.2207,28900.0
2013-10-25 14:00:00,16.61,16.64,16.61,16.63,100300.0,14.2207,14.2464,14.2207,14.2378,100300.0
2013-10-25 14:30:00,16.63,16.64,16.62,16.63,15300.0,14.2378,14.2464,14.2292,14.2378,15300.0
2013-10-25 15:00:00,16.63,16.64,16.61,16.63,121500.0,14.2378,14.2464,14.2207,14.2378,121500.0
2013-10-25 15:30:00,16.63,16.69,16.62,16.67,237100.0,14.2378,14.2892,14.2292,14.272,237100.0
2013-10-28 09:30:00,16.52,16.54,16.41,16.52,171400.0,14.1436,14.1607,14.0494,14.1436,171400.0
2013-10-28 10:00:00,16.53,16.57,16.52,16.55,224500.0,14.1522,14.1864,14.1436,14.1693,224500.0
2013-10-28 10:30:00,16.55,16.56,16.5,16.5,468900.0,14.1693,14.1779,14.1265,14.1265,468900.0
2013-10-28 11:00:00,16.5,16.54,16.5,16.52,94200.0,14.1265,14.1607,14.1265,14.1436,94200.0
2013-10-28 11:30:00,16.52,16.55,16.51,16.54,88900.0,14.1436,14.1693,14.1351,14.1607,88900.0
2013-10-28 12:00:00,16.54,16.54,16.52,16.54,96400.0,14.1607,14.1607,14.1436,14.1607,96400.0
2013-10-28 12:30:00,16.54,16.57,16.53,16.55,119600.0,14.1607,14.1864,14.1522,14.1693,119600.0
2013-10-28 13:00:00,16.54,16.55,16.53,16.53,30700.0,14.1607,14.1693,14.1522,14.1522,30700.0
2013-10-28 13:30:00,16.53,16.55,16.53,16.54,11300.0,14.1522,14.1693,14.1522,14.1607,11300.0
2013-10-28 14:00:00,16.55,16.56,16.54,16.55,66800.0,14.1693,14.1779,14.1607,14.1693,66800.0
2013-10-28 14:30:00,16.55,16.56,16.51,16.52,281500.0,14.1693,14.1779,14.1351,14.1436,281500.0
2013-10-28 15:00:00,16.52,16.53,16.5,16.52,229400.0,14.1436,14.1522,14.1265,14.1436,229400.0
2013-10-28 15:30:00,16.52,16.56,16.5,16.55,574600.0,14.1436,14.1779,14.1265,14.1693,574600.0
2013-10-29 09:30:00,16.78,16.88,16.78,16.88,379500.0,14.3662,14.4518,14.3662,14.4518,379500.0
2013-10-29 10:00:00,16.87,16.89,16.85,16.86,179200.0,14.4433,14.4604,14.4261,14.4347,179200.0
2013-10-29 10:30:00,16.86,16.87,16.84,16.84,230200.0,14.4347,14.4433,14.4176,14.4176,230200.0
2013-10-29 11:00:00,16.85,16.89,16.84,16.89,91400.0,14.4261,14.4604,14.4176,14.4604,91400.0
2013-10-29 11:30:00,16.9,16.91,16.89,16.9,102300.0,14.469,14.4775,14.4604,14.469,102300.0
2013-10-29 12:00:00,16.9,16.92,16.89,16.91,103900.0,14.469,14.4861,14.4604,14.4775,103900.0
2013-10-29 12:30:00,16.92,16.92,16.89,16.89,132600.0,14.4861,14.4861,14.4604,14.4604,132600.0
2013-10-29 13:00:00,16.88,16.91,16.88,16.89,638500.0,14.4518,14.4775,14.4518,14.4604,638500.0
2013-10-29 13:30:00,16.89,16.93,16.89,16.92,198300.0,14.4604,14.4946,14.4604,14.4861,198300.0
2013-10-29 14:00:00,16.93,16.93,16.92,16.93,16400.0,14.4946,14.4946,14.4861,14.4946,16400.0
2013-10-29 14:30:00,16.93,16.96,16.93,16.96,232500.0,14.4946,14.5203,14.4946,14.5203,232500.0
2013-10-29 15:00:00,16.96,16.96,16.89,16.9,272600.0,14.5203,14.5203,14.4604,14.469,272600.0
2013-10-29 15:30:00,16.9,16.9,16.85,16.88,742800.0,14.469,14.469,14.4261,14.4518,742800.0
2013-10-30 09:30:00,16.97,16.97,16.9,16.91,171700.0,14.5289,14.5289,14.469,14.4775,171700.0
2013-10-30 10:00:00,16.91,16.93,16.9,16.92,107600.0,14.4775,14.4946,14.469,14.4861,107600.0
2013-10-30 10:30:00,16.92,16.94,16.91,16.92,103100.0,14.4861,14.5032,14.4775,14.4861,103100.0
2013-10-30 11:00:00,16.93,16.94,16.91,16.92,113900.0,14.4946,14.5032,14.4775,14.4861,113900.0
2013-10-30 11:30:00,16.91,16.92,16.91,16.92,47700.0,14.4775,14.4861,14.4775,14.4861,47700.0
2013-10-30 12:00:00,16.92,16.93,16.92,16.93,48100.0,14.4861,14.4946,14.4861,14.4946,48100.0
2013-10-30 12:30:00,16.93,16.96,16.93,16.94,222500.0,14.4946,14.5203,14.4946,14.5032,222500.0
2013-10-30 13:00:00,16.94,16.95,16.91,16.92,67400.0,14.5032,14.5118,14.4775,14.4861,67400.0
2013-10-30 13:30:00,16.92,16.92,16.9,16.91,167200.0,14.4861,14.4861,14.469,14.4775,167200.0
2013-10-30 14:00:00,16.9,16.95,16.72,16.74,368100.0,14.469,14.5118,14.3148,14.332,368100.0
2013-10-30 14:30:00,16.74,16.85,16.72,16.84,181500.0,14.332,14.4261,14.3148,14.4176,181500.0
2013-10-30 15:00:00,16.84,16.89,16.8,16.82,190800.0,14.4176,14.4604,14.3833,14.4005,190800.0
2013-10-30 15:30:00,16.83,16.87,16.8,16.8,320600.0,14.409,14.4433,14.3833,14.3833,320600.0
2013-10-31 09:30:00,16.97,17.06,16.92,16.94,562000.0,14.5289,14.6059,14.4861,14.5032,562000.0
2013-10-31 10:00:00,16.94,16.98,16.92,16.95,391000.0,14.5032,14.5374,14.4861,14.5118,391000.0
2013-10-31 10:30:00,16.96,16.97,16.93,16.95,223300.0,14.5203,14.5289,14.4946,14.5118,223300.0
2013-10-31 11:00:00,16.94,16.97,16.94,16.94,70200.0,14.5032,14.5289,14.5032,14.5032,70200.0
2013-10-31 11:30:00,16.94,16.95,16.9,16.92,411600.0,14.5032,14.5118,14.469,14.4861,411600.0
2013-10-31 12:00:00,16.92,16.94,16.91,16.92,318900.0,14.4861,14.5032,14.4775,14.4861,318900.0
2013-10-31 12:30:00,16.91,16.95,16.91,16.94,446700.0,14.4775,14.5118,14.4775,14.5032,446700.0
2013-10-31 13:00:00,16.93,16.96,16.93,16.95,203600.0,14.4946,14.5203,14.4946,14.5118,203600.0
2013-10-31 13:30:00,16.96,16.96,16.92,16.92,189600.0,14.5203,14.5203,14.4861,14.4861,189600.0
2013-10-31 14:00:00,16.92,16.95,16.9,16.95,133800.0,14.4861,14.5118,14.469,14.5118,133800.0
2013-10-31 14:30:00,16.96,16.96,16.92,16.92,262800.0,14.5203,14.5203,14.4861,14.4861,262800.0
2013-10-31 15:00:00,16.91,16.91,16.83,16.84,137500.0,14.4775,14.4775,14.409,14.4176,137500.0
2013-10-31 15:30:00,16.84,16.85,16.77,16.79,1335900.0,14.4176,14.4261,14.3577,14.3748,1335900.0
2013-11-01 09:30:00,16.96,17.05,16.94,17.0,524500.0,14.5203,14.5974,14.5032,14.5546,524500.0
2013-11-01 10:00:00,17.0,17.01,16.89,16.91,369100.0,14.5546,14.5631,14.4604,14.4775,369100.0
2013-11-01 10:30:00,16.9,16.93,16.89,16.91,250600.0,14.469,14.4946,14.4604,14.4775,250600.0
2013-11-01 11:00:00,16.91,16.91,16.84,16.85,335800.0,14.4775,14.4775,14.4176,14.4261,335800.0
2013-11-01 11:30:00,16.86,16.88,16.84,16.85,255400.0,14.4347,14.4518,14.4176,14.4261,255400.0
2013-11-01 12:00:00,16.85,16.9,16.85,16.89,274600.0,14.4261,14.469,14.4261,14.4604,274600.0
2013-11-01 12:30:00,16.89,16.93,16.88,16.88,108900.0,14.4604,14.4946,14.4518,14.4518,108900.0
2013-11-01 13:00:00,16.88,16.89,16.86,16.89,185600.0,14.4518,14.4604,14.4347,14.4604,185600.0
2013-11-01 13:30:00,16.89,16.92,16.86,16.92,45700.0,14.4604,14.4861,14.4347,14.4861,45700.0
2013-11-01 14:00:00,16.92,16.96,16.91,16.95,58000.0,14.4861,14.5203,14.4775,14.5118,58000.0
2013-11-01 14:30:00,16.94,16.96,16.93,16.94,82300.0,14.5032,14.5203,14.4946,14.5032,82300.0
2013-11-01 15:00:00,16.94,16.98,16.94,16.97,182400.0,14.5032,14.5374,14.5032,14.5289,182400.0
2013-11-01 15:30:00,16.96,16.98,16.93,16.94,590100.0,14.5203,14.5374,14.4946,14.5032,590100.0
2013-11-04 09:30:00,17.02,17.07,16.97,17.06,366600.0,14.5717,14.6145,14.5289,14.6059,366600.0
2013-11-04 10:00:00,17.06,17.07,17.05,17.05,56600.0,14.6059,14.6145,14.5974,14.5974,56600.0
2013-11-04 10:30:00,17.05,17.06,17.04,17.04,196600.0,14.5974,14.6059,14.5888,14.5888,196600.0
2013-11-04 11:00:00,17.04,17.06,17.03,17.03,298600.0,14.5888,14.6059,14.5803,14.5803,298600.0
2013-11-04 11:30:00,17.03,17.07,17.03,17.05,115300.0,14.5803,14.6145,14.5803,14.5974,115300.0
2013-11-04 12:00:00,17.04,17.05,17.04,17.04,18500.0,14.5888,14.5974,14.5888,14.5888,18500.0
2013-11-04 12:30:00,17.05,17.07,17.04,17.05,74900.0,14.5974,14.6145,14.5888,14.5974,74900.0
2013-11-04 13:00:00,17.05,17.06,17.03,17.06,40600.0,14.5974,14.6059,14.5803,14.6059,40600.0
2013-11-04 13:30:00,17.05,17.06,17.02,17.03,59500.0,14.5974,14.6059,14.5717,14.5803,59500.0
2013-11-04 14:00:00,17.02,17.06,17.02,17.06,56500.0,14.5717,14.6059,14.5717,14.6059,56500.0
2013-11-04 14:30:00,17.06,17.07,17.0,17.01,479600.0,14.6059,14.6145,14.5546,14.5631,479600.0
2013-11-04 15:00:00,17.02,17.05,17.0,17.05,174200.0,14.5717,14.5974,14.5546,14.5974,174200.0
2013-11-04 15:30:00,17.05,17.1,17.03,17.09,401200.0,14.5974,14.6402,14.5803,14.6316,401200.0
2013-11-05 09:30:00,16.94,16.99,16.89,16.91,1448200.0,14.5032,14.546,14.4604,14.4775,1448200.0
2013-11-05 10:00:00,16.91,16.92,16.87,16.89,704200.0,14.4775,14.4861,14.4433,14.4604,704200.0
2013-11-05 10:30:00,16.9,16.98,16.89,16.97,330000.0,14.469,14.5374,14.4604,14.5289,330000.0
2013-11-05 11:00:00,16.98,16.99,16.95,16.95,330400.0,14.5374,14.546,14.5118,14.5118,330400.0
2013-11-05 11:30:00,16.95,16.97,16.93,16.94,116400.0,14.5118,14.5289,14.4946,14.5032,116400.0
2013-11-05 12:00:00,16.95,16.98,16.94,16.97,87100.0,14.5118,14.5374,14.5032,14.5289,87100.0
2013-11-05 12:30:00,16.96,16.96,16.92,16.94,184600.0,14.5203,14.5203,14.4861,14.5032,184600.0
2013-11-05 13:00:00,16.94,16.96,16.93,16.96,296400.0,14.5032,14.5203,14.4946,14.5203,296400.0
2013-11-05 13:30:00,16.96,16.97,16.95,16.95,49700.0,14.5203,14.5289,14.5118,14.5118,49700.0
2013-11-05 14:00:00,16.96,16.96,16.95,16.96,23200.0,14.5203,14.5203,14.5118,14.5203,23200.0
2013-11-05 14:30:00,16.96,16.97,16.95,16.96,75400.0,14.5203,14.5289,14.5118,14.5203,75400.0
2013-11-05 15:00:00,16.96,16.97,16.94,16.95,108000.0,14.5203,14.5289,14.5032,14.5118,108000.0
2013-11-05 15:30:00,16.94,16.95,16.86,16.87,598500.0,14.5032,14.5118,14.4347,14.4433,598500.0
2013-11-06 09:30:00,16.74,16.81,16.71,16.79,205000.0,14.332,14.3919,14.3063,14.3748,205000.0
2013-11-06 10:00:00,16.8,16.84,16.8,16.83,145000.0,14.3833,14.4176,14.3833,14.409,145000.0
2013-11-06 10:30:00,16.82,16.85,16.81,16.84,153300.0,14.4005,14.4261,14.3919,14.4176,153300.0
2013-11-06 11:00:00,16.83,16.83,16.79,16.8,123600.0,14.409,14.409,14.3748,14.3833,123600.0
2013-11-06 11:30:00,16.8,16.81,16.78,16.78,143400.0,14.3833,14.3919,14.3662,14.3662,143400.0
2013-11-06 12:00:00,16.78,16.8,16.78,16.8,69700.0,14.3662,14.3833,14.3662,14.3833,69700.0
2013-11-06 12:30:00,16.79,16.8,16.77,16.77,21100.0,14.3748,14.3833,14.3577,14.3577,21100.0
2013-11-06 13:00:00,16.77,16.79,16.75,16.79,47000.0,14.3577,14.3748,14.3405,14.3748,47000.0
2013-11-06 13:30:00,16.79,16.79,16.76,16.77,32300.0,14.3748,14.3748,14.3491,14.3577,32300.0
2013-11-06 14:00:00,16.78,16.78,16.75,16.75,32300.0,14.3662,14.3662,14.3405,14.3405,32300.0
2013-11-06 14:30:00,16.76,16.77,16.75,16.76,134400.0,14.3491,14.3577,14.3405,14.3491,134400.0
2013-11-06 15:00:00,16.77,16.78,16.75,16.75,105700.0,14.3577,14.3662,14.3405,14.3405,105700.0
2013-11-06 15:30:00,16.75,16.81,16.74,16.8,475500.0,14.3405,14.3919,14.332,14.3833,475500.0
2013-11-07 09:30:00,16.69,16.7,16.6,16.61,241600.0,14.2892,14.2977,14.2121,14.2207,241600.0
2013-11-07 10:00:00,16.61,16.62,16.49,16.56,412600.0,14.2207,14.2292,14.1179,14.1779,412600.0
2013-11-07 10:30:00,16.56,16.56,16.47,16.47,392700.0,14.1779,14.1779,14.1008,14.1008,392700.0
2013-11-07 11:00:00,16.47,16.5,16.46,16.46,243600.0,14.1008,14.1265,14.0922,14.0922,243600.0
2013-11-07 11:30:00,16.46,16.53,16.45,16.52,256300.0,14.0922,14.1522,14.0837,14.1436,256300.0
2013-11-07 12:00:00,16.52,16.56,16.52,16.53,142200.0,14.1436,14.1779,14.1436,14.1522,142200.0
2013-11-07 12:30:00,16.53,16.55,16.51,16.52,62900.0,14.1522,14.1693,14.1351,14.1436,62900.0
2013-11-07 13:00:00,16.51,16.52,16.47,16.47,82600.0,14.1351,14.1436,14.1008,14.1008,82600.0
2013-11-07 13:30:00,16.47,16.48,16.42,16.43,236900.0,14.1008,14.1094,14.058,14.0666,236900.0
2013-11-07 14:00:00,16.42,16.42,16.35,16.35,234800.0,14.058,14.058,13.9981,13.9981,234800.0
2013-11-07 14:30:00,16.35,16.41,16.33,16.4,168000.0,13.9981,14.0494,13.981,14.0409,168000.0
2013-11-07 15:00:00,16.4,16.41,16.33,16.34,385400.0,14.0409,14.0494,13.981,13.9895,385400.0
2013-11-07 15:30:00,16.33,16.34,16.26,16.29,1618200.0,13.981,13.9895,13.921,13.9467,1618200.0
2013-11-08 09:30:00,16.25,16.25,16.08,16.09,816400.0,13.9125,13.9125,13.7669,13.7755,816400.0
2013-11-08 10:00:00,16.08,16.11,16.06,16.07,1020700.0,13.7669,13.7926,13.7498,13.7584,1020700.0
2013-11-08 10:30:00,16.06,16.12,16.06,16.11,533600.0,13.7498,13.8012,13.7498,13.7926,533600.0
2013-11-08 11:00:00,16.12,16.17,16.11,16.14,224600.0,13.8012,13.844,13.7926,13.8183,224600.0
2013-11-08 11:30:00,16.13,16.15,16.11,16.14,362000.0,13.8097,13.8268,13.7926,13.8183,362000.0
2013-11-08 12:00:00,16.14,16.18,16.14,16.16,187300.0,13.8183,13.8525,13.8183,13.8354,187300.0
2013-11-08 12:30:00,16.17,16.18,16.15,16.16,206000.0,13.844,13.8525,13.8268,13.8354,206000.0
2013-11-08 13:00:00,16.16,16.18,16.12,16.18,227200.0,13.8354,13.8525,13.8012,13.8525,227200.0
2013-11-08 13:30:00,16.18,16.2,16.15,16.15,303600.0,13.8525,13.8697,13.8268,13.8268,303600.0
2013-11-08 14:00:00,16.16,16.17,16.14,16.15,192700.0,13.8354,13.844,13.8183,13.8268,192700.0
2013-11-08 14:30:00,16.15,16.17,16.13,16.14,154600.0,13.8268,13.844,13.8097,13.8183,154600.0
2013-11-08 15:00:00,16.14,16.14,16.09,16.11,540400.0,13.8183,13.8183,13.7755,13.7926,540400.0
2013-11-08 15:30:00,16.12,16.2,16.11,16.17,1609900.0,13.8012,13.8697,13.7926,13.844,1609900.0
2013-11-11 09:30:00,16.12,16.12,16.03,16.09,403700.0,13.8012,13.8012,13.7241,13.7755,403700.0
2013-11-11 10:00:00,16.1,16.11,16.0,16.02,993800.0,13.784,13.7926,13.6984,13.7155,993800.0
2013-11-11 10:30:00,16.02,16.04,15.97,16.03,643200.0,13.7155,13.7327,13.6727,13.7241,643200.0
2013-11-11 11:00:00,16.03,16.06,16.01,16.02,295200.0,13.7241,13.7498,13.707,13.7155,295200.0
2013-11-11 11:30:00,16.02,16.04,16.0,16.02,181000.0,13.7155,13.7327,13.6984,13.7155,181000.0
2013-11-11 12:00:00,16.02,16.02,15.98,15.98,107800.0,13.7155,13.7155,13.6813,13.6813,107800.0
2013-11-11 12:30:00,15.98,16.0,15.98,15.99,72100.0,13.6813,13.6984,13.6813,13.6899,72100.0
2013-11-11 13:00:00,15.99,16.02,15.98,15.98,88400.0,13.6899,13.7155,13.6813,13.6813,88400.0
2013-11-11 13:30:00,15.98,16.01,15.98,16.0,33500.0,13.6813,13.707,13.6813,13.6984,33500.0
2013-11-11 14:00:00,16.01,16.05,16.0,16.03,100100.0,13.707,13.7412,13.6984,13.7241,100100.0
2013-11-11 14:30:00,16.03,16.04,16.03,16.03,49500.0,13.7241,13.7327,13.7241,13.7241,49500.0
2013-11-11 15:00:00,16.03,16.04,16.02,16.02,38200.0,13.7241,13.7327,13.7155,13.7155,38200.0
2013-11-11 15:30:00,16.03,16.04,15.98,15.98,551700.0,13.7241,13.7327,13.6813,13.6813,551700.0
2013-11-12 09:30:00,15.76,15.8,15.64,15.72,1529600.0,13.4929,13.5272,13.3902,13.4587,1529600.0
2013-11-12 10:00:00,15.72,15.79,15.71,15.74,734100.0,13.4587,13.5186,13.4501,13.4758,734100.0
2013-11-12 10:30:00,15.74,15.75,15.71,15.71,348300.0,13.4758,13.4844,13.4501,13.4501,348300.0
2013-11-12 11:00:00,15.71,15.73,15.68,15.73,283500.0,13.4501,13.4673,13.4245,13.4673,283500.0
2013-11-12 11:30:00,15.74,15.74,15.65,15.66,638400.0,13.4758,13.4758,13.3988,13.4073,638400.0
2013-11-12 12:00:00,15.66,15.68,15.62,15.63,349300.0,13.4073,13.4245,13.3731,13.3816,349300.0
2013-11-12 12:30:00,15.63,15.65,15.62,15.63,127200.0,13.3816,13.3988,13.3731,13.3816,127200.0
2013-11-12 13:00:00,15.64,15.64,15.61,15.61,134500.0,13.3902,13.3902,13.3645,13.3645,134500.0
2013-11-12 13:30:00,15.62,15.62,15.55,15.56,294500.0,13.3731,13.3731,13.3132,13.3217,294500.0
2013-11-12 14:00:00,15.56,15.57,15.55,15.55,200300.0,13.3217,13.3303,13.3132,13.3132,200300.0
2013-11-12 14:30:00,15.55,15.62,15.55,15.62,261400.0,13.3132,13.3731,13.3132,13.3731,261400.0
2013-11-12 15:00:00,15.62,15.66,15.62,15.65,324300.0,13.3731,13.4073,13.3731,13.3988,324300.0
2013-11-12 15:30:00,15.65,15.68,15.63,15.68,914200.0,13.3988,13.4245,13.3816,13.4245,914200.0
2013-11-13 09:30:00,15.81,15.86,15.76,15.81,750000.0,13.5358,13.5786,13.4929,13.5358,750000.0
2013-11-13 10:00:00,15.81,15.82,15.79,15.82,351100.0,13.5358,13.5443,13.5186,13.5443,351100.0
2013-11-13 10:30:00,15.82,15.89,15.81,15.88,288600.0,13.5443,13.6042,13.5358,13.5957,288600.0
2013-11-13 11:00:00,15.87,15.89,15.86,15.86,360300.0,13.5871,13.6042,13.5786,13.5786,360300.0
2013-11-13 11:30:00,15.86,15.89,15.83,15.89,340800.0,13.5786,13.6042,13.5529,13.6042,340800.0
2013-11-13 12:00:00,15.89,15.92,15.88,15.92,156400.0,13.6042,13.6299,13.5957,13.6299,156400.0
2013-11-13 12:30:00,15.92,15.95,15.9,15.94,251200.0,13.6299,13.6556,13.6128,13.6471,251200.0
2013-11-13 13:00:00,15.95,15.95,15.9,15.92,132900.0,13.6556,13.6556,13.6128,13.6299,132900.0
2013-11-13 13:30:00,15.92,15.93,15.91,15.92,128900.0,13.6299,13.6385,13.6214,13.6299,128900.0
2013-11-13 14:00:00,15.92,15.93,15.91,15.93,18100.0,13.6299,13.6385,13.6214,13.6385,18100.0
2013-11-13 14:30:00,15.93,15.93,15.9,15.92,36300.0,13.6385,13.6385,13.6128,13.6299,36300.0
2013-11-13 15:00:00,15.91,15.92,15.9,15.92,48600.0,13.6214,13.6299,13.6128,13.6299,48600.0
2013-11-13 15:30:00,15.92,15.99,15.91,15.97,731600.0,13.6299,13.6899,13.6214,13.6727,731600.0
2013-11-14 09:30:00,16.05,16.07,15.96,16.06,437000.0,13.7412,13.7584,13.6642,13.7498,437000.0
2013-11-14 10:00:00,16.06,16.09,16.0,16.03,340700.0,13.7498,13.7755,13.6984,13.7241,340700.0
2013-11-14 10:30:00,16.03,16.11,16.01,16.1,242100.0,13.7241,13.7926,13.707,13.784,242100.0
2013-11-14 11:00:00,16.09,16.23,16.08,16.19,613700.0,13.7755,13.8953,13.7669,13.8611,613700.0
2013-11-14 11:30:00,16.19,16.22,16.16,16.18,392900.0,13.8611,13.8868,13.8354,13.8525,392900.0
2013-11-14 12:00:00,16.18,16.22,16.16,16.22,146900.0,13.8525,13.8868,13.8354,13.8868,146900.0
2013-11-14 12:30:00,16.21,16.22,16.2,16.22,34800.0,13.8782,13.8868,13.8697,13.8868,34800.0
2013-11-14 13:00:00,16.22,16.23,16.21,16.23,26300.0,13.8868,13.8953,13.8782,13.8953,26300.0
2013-11-14 13:30:00,16.23,16.24,16.21,16.22,107100.0,13.8953,13.9039,13.8782,13.8868,107100.0
2013-11-14 14:00:00,16.22,16.27,16.22,16.26,57100.0,13.8868,13.9296,13.8868,13.921,57100.0
2013-11-14 14:30:00,16.26,16.29,16.25,16.26,92700.0,13.921,13.9467,13.9125,13.921,92700.0
2013-11-14 15:00:00,16.26,16.3,16.25,16.27,100900.0,13.921,13.9553,13.9125,13.9296,100900.0
2013-11-14 15:30:00,16.27,16.28,16.22,16.25,876000.0,13.9296,13.9381,13.8868,13.9125,876000.0
2013-11-15 09:30:00,16.43,16.49,16.37,16.47,798600.0,14.0666,14.1179,14.0152,14.1008,798600.0
2013-11-15 10:00:00,16.48,16.49,16.4,16.42,555300.0,14.1094,14.1179,14.0409,14.058,555300.0
2013-11-15 10:30:00,16.42,16.47,16.42,16.47,550900.0,14.058,14.1008,14.058,14.1008,550900.0
2013-11-15 11:00:00,16.47,16.49,16.46,16.47,493000.0,14.1008,14.1179,14.0922,14.1008,493000.0
2013-11-15 11:30:00,16.46,16.47,16.42,16.45,589600.0,14.0922,14.1008,14.058,14.0837,589600.0
2013-11-15 12:00:00,16.45,16.45,16.44,16.45,55700.0,14.0837,14.0837,14.0751,14.0837,55700.0
2013-11-15 12:30:00,16.45,16.45,16.42,16.43,97900.0,14.0837,14.0837,14.058,14.0666,97900.0
2013-11-15 13:00:00,16.43,16.45,16.42,16.45,62900.0,14.0666,14.0837,14.058,14.0837,62900.0
2013-11-15 13:30:00,16.45,16.46,16.44,16.44,61900.0,14.0837,14.0922,14.0751,14.0751,61900.0
2013-11-15 14:00:00,16.45,16.46,16.43,16.44,316000.0,14.0837,14.0922,14.0666,14.0751,316000.0
2013-11-15 14:30:00,16.44,16.45,16.43,16.44,248900.0,14.0751,14.0837,14.0666,14.0751,248900.0
2013-11-15 15:00:00,16.44,16.45,16.43,16.44,192100.0,14.0751,14.0837,14.0666,14.0751,192100.0
2013-11-15 15:30:00,16.43,16.45,16.39,16.42,828800.0,14.0666,14.0837,14.0323,14.058,828800.0
2013-11-18 09:30:00,16.73,16.83,16.71,16.78,896700.0,14.3234,14.409,14.3063,14.3662,896700.0
2013-11-18 10:00:00,16.78,16.79,16.72,16.77,416800.0,14.3662,14.3748,14.3148,14.3577,416800.0
2013-11-18 10:30:00,16.78,16.79,16.76,16.78,145100.0,14.3662,14.3748,14.3491,14.3662,145100.0
2013-11-18 11:00:00,16.77,16.82,16.77,16.78,257600.0,14.3577,14.4005,14.3577,14.3662,257600.0
2013-11-18 11:30:00,16.78,16.81,16.77,16.8,354700.0,14.3662,14.3919,14.3577,14.3833,354700.0
2013-11-18 12:00:00,16.79,16.81,16.79,16.81,129500.0,14.3748,14.3919,14.3748,14.3919,129500.0
2013-11-18 12:30:00,16.8,16.8,16.79,16.79,109800.0,14.3833,14.3833,14.3748,14.3748,109800.0
2013-11-18 13:00:00,16.79,16.86,16.79,16.85,217700.0,14.3748,14.4347,14.3748,14.4261,217700.0
2013-11-18 13:30:00,16.86,16.88,16.85,16.88,363100.0,14.4347,14.4518,14.4261,14.4518,363100.0
2013-11-18 14:00:00,16.87,16.89,16.86,16.89,59900.0,14.4433,14.4604,14.4347,14.4604,59900.0
2013-11-18 14:30:00,16.89,16.89,16.8,16.82,584900.0,14.4604,14.4604,14.3833,14.4005,584900.0
2013-11-18 15:00:00,16.81,16.81,16.76,16.78,256200.0,14.3919,14.3919,14.3491,14.3662,256200.0
2013-11-18 15:30:00,16.77,16.78,16.71,16.71,963900.0,14.3577,14.3662,14.3063,14.3063,963900.0
2013-11-19 09:30:00,16.7,16.79,16.66,16.7,305400.0,14.2977,14.3748,14.2635,14.2977,305400.0
2013-11-19 10:00:00,16.7,16.75,16.7,16.72,240600.0,14.2977,14.3405,14.2977,14.3148,240600.0
2013-11-19 10:30:00,16.72,16.77,16.72,16.73,110900.0,14.3148,14.3577,14.3148,14.3234,110900.0
2013-11-19 11:00:00,16.73,16.75,16.64,16.64,449800.0,14.3234,14.3405,14.2464,14.2464,449800.0
2013-11-19 11:30:00,16.64,16.67,16.62,16.66,237600.0,14.2464,14.272,14.2292,14.2635,237600.0
2013-11-19 12:00:00,16.66,16.71,16.66,16.71,325400.0,14.2635,14.3063,14.2635,14.3063,325400.0
2013-11-19 12:30:00,16.71,16.71,16.64,16.64,123200.0,14.3063,14.3063,14.2464,14.2464,123200.0
2013-11-19 13:00:00,16.64,16.66,16.62,16.62,188300.0,14.2464,14.2635,14.2292,14.2292,188300.0
2013-11-19 13:30:00,16.62,16.64,16.6,16.6,174300.0,14.2292,14.2464,14.2121,14.2121,174300.0
2013-11-19 14:00:00,16.61,16.65,16.6,16.6,224700.0,14.2207,14.2549,14.2121,14.2121,224700.0
2013-11-19 14:30:00,16.6,16.67,16.6,16.65,60700.0,14.2121,14.272,14.2121,14.2549,60700.0
2013-11-19 15:00:00,16.64,16.7,16.64,16.68,212700.0,14.2464,14.2977,14.2464,14.2806,212700.0
2013-11-19 15:30:00,16.67,16.68,16.62,16.62,671400.0,14.272,14.2806,14.2292,14.2292,671400.0
2013-11-20 09:30:00,16.5,16.52,16.43,16.49,426500.0,14.1265,14.1436,14.0666,14.1179,426500.0
2013-11-20 10:00:00,16.48,16.56,16.46,16.5,375100.0,14.1094,14.1779,14.0922,14.1265,375100.0
2013-11-20 10:30:00,16.5,16.51,16.46,16.51,418200.0,14.1265,14.1351,14.0922,14.1351,418200.0
2013-11-20 11:00:00,16.51,16.51,16.47,16.49,196900.0,14.1351,14.1351,14.1008,14.1179,196900.0
2013-11-20 11:30:00,16.48,16.55,16.48,16.51,528400.0,14.1094,14.1693,14.1094,14.1351,528400.0
2013-11-20 12:00:00,16.51,16.53,16.51,16.52,54400.0,14.1351,14.1522,14.1351,14.1436,54400.0
2013-11-20 12:30:00,16.52,16.52,16.47,16.49,139500.0,14.1436,14.1436,14.1008,14.1179,139500.0
2013-11-20 13:00:00,16.49,16.49,16.44,16.44,131800.0,14.1179,14.1179,14.0751,14.0751,131800.0
2013-11-20 13:30:00,16.44,16.47,16.43,16.46,149600.0,14.0751,14.1008,14.0666,14.0922,149600.0
2013-11-20 14:00:00,16.46,16.46,16.29,16.39,565600.0,14.0922,14.0922,13.9467,14.0323,565600.0
2013-11-20 14:30:00,16.39,16.4,16.3,16.34,156600.0,14.0323,14.0409,13.9553,13.9895,156600.0
2013-11-20 15:00:00,16.34,16.34,16.25,16.28,313500.0,13.9895,13.9895,13.9125,13.9381,313500.0
2013-11-20 15:30:00,16.29,16.31,16.24,16.3,1197200.0,13.9467,13.9638,13.9039,13.9553,1197200.0
2013-11-21 09:30:00,16.09,16.11,16.02,16.04,1018200.0,13.7755,13.7926,13.7155,13.7327,1018200.0
2013-11-21 10:00:00,16.04,16.11,16.04,16.08,688400.0,13.7327,13.7926,13.7327,13.7669,688400.0
2013-11-21 10:30:00,16.08,16.09,16.04,16.05,260200.0,13.7669,13.7755,13.7327,13.7412,260200.0
2013-11-21 11:00:00,16.04,16.08,16.03,16.08,200400.0,13.7327,13.7669,13.7241,13.7669,200400.0
2013-11-21 11:30:00,16.08,16.09,16.05,16.06,273900.0,13.7669,13.7755,13.7412,13.7498,273900.0
2013-11-21 12:00:00,16.06,16.07,16.03,16.03,214500.0,13.7498,13.7584,13.7241,13.7241,214500.0
2013-11-21 12:30:00,16.03,16.04,16.0,16.0,340100.0,13.7241,13.7327,13.6984,13.6984,340100.0
2013-11-21 13:00:00,16.0,16.04,16.0,16.03,95100.0,13.6984,13.7327,13.6984,13.7241,95100.0
2013-11-21 13:30:00,16.03,16.08,16.02,16.05,140700.0,13.7241,13.7669,13.7155,13.7412,140700.0
2013-11-21 14:00:00,16.05,16.05,16.03,16.05,30300.0,13.7412,13.7412,13.7241,13.7412,30300.0
2013-11-21 14:30:00,16.05,16.06,16.03,16.06,42800.0,13.7412,13.7498,13.7241,13.7498,42800.0
2013-11-21 15:00:00,16.06,16.08,16.05,16.06,109800.0,13.7498,13.7669,13.7412,13.7498,109800.0
2013-11-21 15:30:00,16.06,16.09,16.05,16.09,537000.0,13.7498,13.7755,13.7412,13.7755,537000.0
2013-11-22 09:30:00,16.11,16.12,16.06,16.11,265700.0,13.7926,13.8012,13.7498,13.7926,265700.0
2013-11-22 10:00:00,16.11,16.14,16.1,16.14,238700.0,13.7926,13.8183,13.784,13.8183,238700.0
2013-11-22 10:30:00,16.14,16.16,16.13,16.15,476300.0,13.8183,13.8354,13.8097,13.8268,476300.0
2013-11-22 11:00:00,16.15,16.19,16.14,16.16,479800.0,13.8268,13.8611,13.8183,13.8354,479800.0
2013-11-22 11:30:00,16.16,16.18,16.14,16.18,184000.0,13.8354,13.8525,13.8183,13.8525,184000.0
2013-11-22 12:00:00,16.18,16.24,16.18,16.24,138900.0,13.8525,13.9039,13.8525,13.9039,138900.0
2013-11-22 12:30:00,16.24,16.24,16.22,16.24,65600.0,13.9039,13.9039,13.8868,13.9039,65600.0
2013-11-22 13:00:00,16.24,16.29,16.23,16.29,197400.0,13.9039,13.9467,13.8953,13.9467,197400.0
2013-11-22 13:30:00,16.3,16.3,16.26,16.26,117100.0,13.9553,13.9553,13.921,13.921,117100.0
2013-11-22 14:00:00,16.26,16.29,16.26,16.29,43600.0,13.921,13.9467,13.921,13.9467,43600.0
2013-11-22 14:30:00,16.29,16.3,16.28,16.28,54600.0,13.9467,13.9553,13.9381,13.9381,54600.0
2013-11-22 15:00:00,16.29,16.31,16.28,16.28,105600.0,13.9467,13.9638,13.9381,13.9381,105600.0
2013-11-22 15:30:00,16.29,16.3,16.26,16.26,349900.0,13.9467,13.9553,13.921,13.921,349900.0
2013-11-25 09:30:00,16.46,16.51,16.41,16.44,337900.0,14.0922,14.1351,14.0494,14.0751,337900.0
2013-11-25 10:00:00,16.43,16.45,16.41,16.42,116700.0,14.0666,14.0837,14.0494,14.058,116700.0
2013-11-25 10:30:00,16.42,16.42,16.39,16.4,359600.0,14.058,14.058,14.0323,14.0409,359600.0
2013-11-25 11:00:00,16.41,16.41,16.39,16.39,141800.0,14.0494,14.0494,14.0323,14.0323,141800.0
2013-11-25 11:30:00,16.39,16.4,16.37,16.38,395200.0,14.0323,14.0409,14.0152,14.0238,395200.0
2013-11-25 12:00:00,16.38,16.39,16.37,16.38,240200.0,14.0238,14.0323,14.0152,14.0238,240200.0
2013-11-25 12:30:00,16.38,16.39,16.37,16.38,89000.0,14.0238,14.0323,14.0152,14.0238,89000.0
2013-11-25 13:00:00,16.38,16.38,16.36,16.37,101700.0,14.0238,14.0238,14.0066,14.0152,101700.0
2013-11-25 13:30:00,16.37,16.37,16.36,16.37,61500.0,14.0152,14.0152,14.0066,14.0152,61500.0
2013-11-25 14:00:00,16.37,16.38,16.36,16.38,93600.0,14.0152,14.0238,14.0066,14.0238,93600.0
2013-11-25 14:30:00,16.38,16.38,16.34,16.35,132000.0,14.0238,14.0238,13.9895,13.9981,132000.0
2013-11-25 15:00:00,16.34,16.35,16.28,16.3,242200.0,13.9895,13.9981,13.9381,13.9553,242200.0
2013-11-25 15:30:00,16.3,16.3,16.25,16.26,606400.0,13.9553,13.9553,13.9125,13.921,606400.0
2013-11-26 09:30:00,16.25,16.26,16.15,16.16,428000.0,13.9125,13.921,13.8268,13.8354,428000.0
2013-11-26 10:00:00,16.15,16.16,16.14,16.16,230500.0,13.8268,13.8354,13.8183,13.8354,230500.0
2013-11-26 10:30:00,16.16,16.18,16.15,16.17,133800.0,13.8354,13.8525,13.8268,13.844,133800.0
2013-11-26 11:00:00,16.18,16.2,16.18,16.2,111900.0,13.8525,13.8697,13.8525,13.8697,111900.0
2013-11-26 11:30:00,16.21,16.22,16.19,16.2,68200.0,13.8782,13.8868,13.8611,13.8697,68200.0
2013-11-26 12:00:00,16.2,16.27,16.2,16.25,230000.0,13.8697,13.9296,13.8697,13.9125,230000.0
2013-11-26 12:30:00,16.25,16.27,16.25,16.25,134900.0,13.9125,13.9296,13.9125,13.9125,134900.0
2013-11-26 13:00:00,16.25,16.25,16.23,16.24,212900.0,13.9125,13.9125,13.8953,13.9039,212900.0
2013-11-26 13:30:00,16.25,16.26,16.24,16.24,127300.0,13.9125,13.921,13.9039,13.9039,127300.0
2013-11-26 14:00:00,16.24,16.25,16.24,16.25,31100.0,13.9039,13.9125,13.9039,13.9125,31100.0
2013-11-26 14:30:00,16.25,16.28,16.24,16.28,51600.0,13.9125,13.9381,13.9039,13.9381,51600.0
2013-11-26 15:00:00,16.28,16.31,16.27,16.31,82000.0,13.9381,13.9638,13.9296,13.9638,82000.0
2013-11-26 15:30:00,16.31,16.32,16.28,16.28,578200.0,13.9638,13.9724,13.9381,13.9381,578200.0
2013-11-27 09:30:00,16.38,16.38,16.31,16.32,262000.0,14.0238,14.0238,13.9638,13.9724,262000.0
2013-11-27 10:00:00,16.31,16.32,16.27,16.31,124400.0,13.9638,13.9724,13.9296,13.9638,124400.0
2013-11-27 10:30:00,16.3,16.37,16.3,16.35,200900.0,13.9553,14.0152,13.9553,13.9981,200900.0
2013-11-27 11:00:00,16.36,16.38,16.35,16.38,150400.0,14.0066,14.0238,13.9981,14.0238,150400.0
2013-11-27 11:30:00,16.37,16.39,16.36,16.36,140000.0,14.0152,14.0323,14.0066,14.0066,140000.0
2013-11-27 12:00:00,16.36,16.36,16.32,16.33,71600.0,14.0066,14.0066,13.9724,13.981,71600.0
2013-11-27 12:30:00,16.33,16.34,16.3,16.3,79700.0,13.981,13.9895,13.9553,13.9553,79700.0
2013-11-27 13:00:00,16.3,16.32,16.29,16.29,108800.0,13.9553,13.9724,13.9467,13.9467,108800.0
2013-11-27 13:30:00,16.29,16.31,16.29,16.3,76300.0,13.9467,13.9638,13.9467,13.9553,76300.0
2013-11-27 14:00:00,16.29,16.3,16.29,16.29,32600.0,13.9467,13.9553,13.9467,13.9467,32600.0
2013-11-27 14:30:00,16.3,16.32,16.29,16.31,34500.0,13.9553,13.9724,13.9467,13.9638,34500.0
2013-11-27 15:00:00,16.32,16.32,16.31,16.32,37100.0,13.9724,13.9724,13.9638,13.9724,37100.0
2013-11-27 15:30:00,16.32,16.36,16.31,16.32,698300.0,13.9724,14.0066,13.9638,13.9724,698300.0
2013-11-29 09:30:00,16.66,16.69,16.61,16.65,297700.0,14.2635,14.2892,14.2207,14.2549,297700.0
2013-11-29 10:00:00,16.65,16.69,16.65,16.66,417800.0,14.2549,14.2892,14.2549,14.2635,417800.0
2013-11-29 10:30:00,16.66,16.7,16.65,16.67,208600.0,14.2635,14.2977,14.2549,14.272,208600.0
2013-11-29 11:00:00,16.67,16.69,16.66,16.66,414200.0,14.272,14.2892,14.2635,14.2635,414200.0
2013-11-29 11:30:00,16.66,16.73,16.66,16.71,577500.0,14.2635,14.3234,14.2635,14.3063,577500.0
2013-11-29 12:00:00,16.71,16.74,16.69,16.71,395300.0,14.3063,14.332,14.2892,14.3063,395300.0
2013-11-29 12:30:00,16.71,16.73,16.65,16.65,992200.0,14.3063,14.3234,14.2549,14.2549,992200.0
2013-12-02 09:30:00,16.72,16.83,16.72,16.75,656600.0,14.3148,14.409,14.3148,14.3405,656600.0
2013-12-02 10:00:00,16.75,16.79,16.75,16.78,326700.0,14.3405,14.3748,14.3405,14.3662,326700.0
2013-12-02 10:30:00,16.78,16.79,16.71,16.73,297100.0,14.3662,14.3748,14.3063,14.3234,297100.0
2013-12-02 11:00:00,16.72,16.73,16.69,16.69,160700.0,14.3148,14.3234,14.2892,14.2892,160700.0
2013-12-02 11:30:00,16.7,16.75,16.67,16.73,371000.0,14.2977,14.3405,14.272,14.3234,371000.0
2013-12-02 12:00:00,16.72,16.74,16.7,16.74,249100.0,14.3148,14.332,14.2977,14.332,249100.0
2013-12-02 12:30:00,16.73,16.73,16.71,16.71,165700.0,14.3234,14.3234,14.3063,14.3063,165700.0
2013-12-02 13:00:00,16.71,16.71,16.68,16.7,162000.0,14.3063,14.3063,14.2806,14.2977,162000.0
2013-12-02 13:30:00,16.69,16.7,16.62,16.64,298100.0,14.2892,14.2977,14.2292,14.2464,298100.0
2013-12-02 14:00:00,16.65,16.65,16.61,16.63,219000.0,14.2549,14.2549,14.2207,14.2378,219000.0
2013-12-02 14:30:00,16.62,16.63,16.61,16.62,184600.0,14.2292,14.2378,14.2207,14.2292,184600.0
2013-12-02 15:00:00,16.63,16.63,16.57,16.57,222600.0,14.2378,14.2378,14.1864,14.1864,222600.0
2013-12-02 15:30:00,16.57,16.58,16.52,16.54,642800.0,14.1864,14.195,14.1436,14.1607,642800.0
2013-12-03 09:30:00,16.71,16.71,16.64,16.68,785600.0,14.3063,14.3063,14.2464,14.2806,785600.0
2013-12-03 10:00:00,16.68,16.7,16.66,16.66,461000.0,14.2806,14.2977,14.2635,14.2635,461000.0
2013-12-03 10:30:00,16.66,16.68,16.63,16.64,207500.0,14.2635,14.2806,14.2378,14.2464,207500.0
2013-12-03 11:00:00,16.64,16.68,16.57,16.58,701300.0,14.2464,14.2806,14.1864,14.195,701300.0
2013-12-03 11:30:00,16.58,16.61,16.55,16.61,413800.0,14.195,14.2207,14.1693,14.2207,413800.0
2013-12-03 12:00:00,16.61,16.62,16.59,16.6,180900.0,14.2207,14.2292,14.2035,14.2121,180900.0
2013-12-03 12:30:00,16.59,16.62,16.59,16.61,110400.0,14.2035,14.2292,14.2035,14.2207,110400.0
2013-12-03 13:00:00,16.61,16.61,16.55,16.57,283700.0,14.2207,14.2207,14.1693,14.1864,283700.0
2013-12-03 13:30:00,16.57,16.59,16.56,16.58,232000.0,14.1864,14.2035,14.1779,14.195,232000.0
2013-12-03 14:00:00,16.58,16.59,16.54,16.55,151300.0,14.195,14.2035,14.1607,14.1693,151300.0
2013-12-03 14:30:00,16.55,16.59,16.54,16.59,165900.0,14.1693,14.2035,14.1607,14.2035,165900.0
2013-12-03 15:00:00,16.58,16.6,16.55,16.57,126800.0,14.195,14.2121,14.1693,14.1864,126800.0
2013-12-03 15:30:00,16.57,16.6,16.56,16.57,536900.0,14.1864,14.2121,14.1779,14.1864,536900.0
2013-12-04 09:30:00,16.75,16.82,16.68,16.8,577000.0,14.3405,14.4005,14.2806,14.3833,577000.0
2013-12-04 10:00:00,16.81,16.88,16.8,16.87,341100.0,14.3919,14.4518,14.3833,14.4433,341100.0
2013-12-04 10:30:00,16.87,16.88,16.83,16.88,405500.0,14.4433,14.4518,14.409,14.4518,405500.0
2013-12-04 11:00:00,16.88,16.88,16.84,16.84,345800.0,14.4518,14.4518,14.4176,14.4176,345800.0
2013-12-04 11:30:00,16.85,16.88,16.84,16.88,223400.0,14.4261,14.4518,14.4176,14.4518,223400.0
2013-12-04 12:00:00,16.87,16.88,16.84,16.88,273400.0,14.4433,14.4518,14.4176,14.4518,273400.0
2013-12-04 12:30:00,16.88,16.89,16.87,16.88,121400.0,14.4518,14.4604,14.4433,14.4518,121400.0
2013-12-04 13:00:00,16.88,16.89,16.78,16.78,262700.0,14.4518,14.4604,14.3662,14.3662,262700.0
2013-12-04 13:30:00,16.78,16.82,16.75,16.82,123600.0,14.3662,14.4005,14.3405,14.4005,123600.0
2013-12-04 14:00:00,16.82,16.91,16.82,16.91,1047900.0,14.4005,14.4775,14.4005,14.4775,1047900.0
2013-12-04 14:30:00,16.91,16.97,16.91,16.97,195200.0,14.4775,14.5289,14.4775,14.5289,195200.0
2013-12-04 15:00:00,16.97,17.02,16.95,17.02,500300.0,14.5289,14.5717,14.5118,14.5717,500300.0
2013-12-04 15:30:00,17.01,17.05,16.94,16.95,1608500.0,14.5631,14.5974,14.5032,14.5118,1608500.0
2013-12-05 09:30:00,17.02,17.04,16.97,17.03,356700.0,14.5717,14.5888,14.5289,14.5803,356700.0
2013-12-05 10:00:00,17.02,17.09,17.02,17.04,298400.0,14.5717,14.6316,14.5717,14.5888,298400.0
2013-12-05 10:30:00,17.05,17.08,17.04,17.06,396500.0,14.5974,14.6231,14.5888,14.6059,396500.0
2013-12-05 11:00:00,17.06,17.08,17.05,17.05,558500.0,14.6059,14.6231,14.5974,14.5974,558500.0
2013-12-05 11:30:00,17.05,17.12,17.05,17.11,572600.0,14.5974,14.6573,14.5974,14.6487,572600.0
2013-12-05 12:00:00,17.11,17.12,17.1,17.1,150700.0,14.6487,14.6573,14.6402,14.6402,150700.0
2013-12-05 12:30:00,17.11,17.11,17.08,17.08,321400.0,14.6487,14.6487,14.6231,14.6231,321400.0
2013-12-05 13:00:00,17.08,17.11,17.07,17.07,137000.0,14.6231,14.6487,14.6145,14.6145,137000.0
2013-12-05 13:30:00,17.07,17.11,17.07,17.09,112800.0,14.6145,14.6487,14.6145,14.6316,112800.0
2013-12-05 14:00:00,17.09,17.11,17.06,17.07,91600.0,14.6316,14.6487,14.6059,14.6145,91600.0
2013-12-05 14:30:00,17.06,17.07,17.0,17.0,118700.0,14.6059,14.6145,14.5546,14.5546,118700.0
2013-12-05 15:00:00,17.0,17.02,17.0,17.01,94000.0,14.5546,14.5717,14.5546,14.5631,94000.0
2013-12-05 15:30:00,17.01,17.04,16.97,16.98,306400.0,14.5631,14.5888,14.5289,14.5374,306400.0
2013-12-06 09:30:00,17.23,17.32,17.23,17.32,678600.0,14.7515,14.8285,14.7515,14.8285,678600.0
2013-12-06 10:00:00,17.32,17.4,17.31,17.36,1136800.0,14.8285,14.897,14.82,14.8628,1136800.0
2013-12-06 10:30:00,17.37,17.42,17.36,17.41,427500.0,14.8713,14.9142,14.8628,14.9056,427500.0
2013-12-06 11:00:00,17.41,17.44,17.4,17.42,436500.0,14.9056,14.9313,14.897,14.9142,436500.0
2013-12-06 11:30:00,17.43,17.5,17.41,17.5,616100.0,14.9227,14.9826,14.9056,14.9826,616100.0
2013-12-06 12:00:00,17.49,17.5,17.46,17.47,199200.0,14.9741,14.9826,14.9484,14.957,199200.0
2013-12-06 12:30:00,17.47,17.5,17.47,17.5,154300.0,14.957,14.9826,14.957,14.9826,154300.0
2013-12-06 13:00:00,17.5,17.51,17.49,17.5,107100.0,14.9826,14.9912,14.9741,14.9826,107100.0
2013-12-06 13:30:00,17.5,17.58,17.5,17.57,388700.0,14.9826,15.0511,14.9826,15.0426,388700.0
2013-12-06 14:00:00,17.57,17.58,17.55,17.57,331100.0,15.0426,15.0511,15.0255,15.0426,331100.0
2013-12-06 14:30:00,17.57,17.57,17.51,17.51,305300.0,15.0426,15.0426,14.9912,14.9912,305300.0
2013-12-06 15:00:00,17.52,17.53,17.51,17.53,316500.0,14.9998,15.0083,14.9912,15.0083,316500.0
2013-12-06 15:30:00,17.53,17.54,17.49,17.52,1494500.0,15.0083,15.0169,14.9741,14.9998,1494500.0
2013-12-09 09:30:00,17.68,17.69,17.63,17.66,844800.0,15.1368,15.1453,15.0939,15.1196,844800.0
2013-12-09 10:00:00,17.66,17.67,17.64,17.67,329300.0,15.1196,15.1282,15.1025,15.1282,329300.0
2013-12-09 10:30:00,17.66,17.69,17.63,17.66,581200.0,15.1196,15.1453,15.0939,15.1196,581200.0
2013-12-09 11:00:00,17.66,17.68,17.64,17.67,273500.0,15.1196,15.1368,15.1025,15.1282,273500.0
2013-12-09 11:30:00,17.66,17.73,17.66,17.73,723200.0,15.1196,15.1796,15.1196,15.1796,723200.0
2013-12-09 12:00:00,17.73,17.75,17.71,17.71,394100.0,15.1796,15.1967,15.1624,15.1624,394100.0
2013-12-09 12:30:00,17.72,17.74,17.71,17.73,167300.0,15.171,15.1881,15.1624,15.1796,167300.0
2013-12-09 13:00:00,17.73,17.74,17.67,17.72,288900.0,15.1796,15.1881,15.1282,15.171,288900.0
2013-12-09 13:30:00,17.72,17.73,17.71,17.72,95100.0,15.171,15.1796,15.1624,15.171,95100.0
2013-12-09 14:00:00,17.72,17.74,17.7,17.71,197300.0,15.171,15.1881,15.1539,15.1624,197300.0
2013-12-09 14:30:00,17.71,17.73,17.69,17.7,90100.0,15.1624,15.1796,15.1453,15.1539,90100.0
2013-12-09 15:00:00,17.69,17.71,17.64,17.65,229700.0,15.1453,15.1624,15.1025,15.1111,229700.0
2013-12-09 15:30:00,17.64,17.68,17.64,17.64,834900.0,15.1025,15.1368,15.1025,15.1025,834900.0
2013-12-10 09:30:00,17.42,17.5,17.42,17.45,604200.0,14.9142,14.9826,14.9142,14.9398,604200.0
2013-12-10 10:00:00,17.44,17.48,17.44,17.48,549300.0,14.9313,14.9655,14.9313,14.9655,549300.0
2013-12-10 10:30:00,17.48,17.5,17.47,17.48,132300.0,14.9655,14.9826,14.957,14.9655,132300.0
2013-12-10 11:00:00,17.48,17.49,17.46,17.48,268200.0,14.9655,14.9741,14.9484,14.9655,268200.0
2013-12-10 11:30:00,17.49,17.49,17.47,17.48,140500.0,14.9741,14.9741,14.957,14.9655,140500.0
2013-12-10 12:00:00,17.48,17.49,17.47,17.49,129900.0,14.9655,14.9741,14.957,14.9741,129900.0
2013-12-10 12:30:00,17.49,17.49,17.48,17.49,34800.0,14.9741,14.9741,14.9655,14.9741,34800.0
2013-12-10 13:00:00,17.48,17.5,17.48,17.49,112100.0,14.9655,14.9826,14.9655,14.9741,112100.0
2013-12-10 13:30:00,17.48,17.5,17.47,17.49,115000.0,14.9655,14.9826,14.957,14.9741,115000.0
2013-12-10 14:00:00,17.49,17.51,17.48,17.49,92100.0,14.9741,14.9912,14.9655,14.9741,92100.0
2013-12-10 14:30:00,17.5,17.52,17.49,17.5,95400.0,14.9826,14.9998,14.9741,14.9826,95400.0
2013-12-10 15:00:00,17.5,17.54,17.49,17.54,295100.0,14.9826,15.0169,14.9741,15.0169,295100.0
2013-12-10 15:30:00,17.54,17.55,17.53,17.55,818900.0,15.0169,15.0255,15.0083,15.0255,818900.0
2013-12-11 09:30:00,17.34,17.34,17.26,17.27,859100.0,14.8457,14.8457,14.7772,14.7857,859100.0
2013-12-11 10:00:00,17.28,17.28,17.17,17.18,660900.0,14.7943,14.7943,14.7001,14.7087,660900.0
2013-12-11 10:30:00,17.18,17.2,17.16,17.17,453900.0,14.7087,14.7258,14.6916,14.7001,453900.0
2013-12-11 11:00:00,17.17,17.19,17.15,17.18,130500.0,14.7001,14.7172,14.683,14.7087,130500.0
2013-12-11 11:30:00,17.18,17.19,17.16,17.16,210800.0,14.7087,14.7172,14.6916,14.6916,210800.0
2013-12-11 12:00:00,17.16,17.18,17.15,17.15,122400.0,14.6916,14.7087,14.683,14.683,122400.0
2013-12-11 12:30:00,17.16,17.19,17.16,17.17,120600.0,14.6916,14.7172,14.6916,14.7001,120600.0
2013-12-11 13:00:00,17.18,17.19,17.16,17.16,39700.0,14.7087,14.7172,14.6916,14.6916,39700.0
2013-12-11 13:30:00,17.16,17.21,17.16,17.21,106200.0,14.6916,14.7344,14.6916,14.7344,106200.0
2013-12-11 14:00:00,17.21,17.21,17.17,17.18,105100.0,14.7344,14.7344,14.7001,14.7087,105100.0
2013-12-11 14:30:00,17.18,17.2,17.15,17.15,161500.0,14.7087,14.7258,14.683,14.683,161500.0
2013-12-11 15:00:00,17.15,17.16,17.09,17.09,248600.0,14.683,14.6916,14.6316,14.6316,248600.0
2013-12-11 15:30:00,17.09,17.15,17.08,17.14,854000.0,14.6316,14.683,14.6231,14.6744,854000.0
2013-12-12 09:30:00,16.77,16.79,16.65,16.67,1112700.0,14.3577,14.3748,14.2549,14.272,1112700.0
2013-12-12 10:00:00,16.66,16.67,16.62,16.67,1348700.0,14.2635,14.272,14.2292,14.272,1348700.0
2013-12-12 10:30:00,16.66,16.72,16.66,16.71,702500.0,14.2635,14.3148,14.2635,14.3063,702500.0
2013-12-12 11:00:00,16.7,16.73,16.66,16.66,528500.0,14.2977,14.3234,14.2635,14.2635,528500.0
2013-12-12 11:30:00,16.66,16.69,16.65,16.66,503200.0,14.2635,14.2892,14.2549,14.2635,503200.0
2013-12-12 12:00:00,16.66,16.68,16.61,16.62,580100.0,14.2635,14.2806,14.2207,14.2292,580100.0
2013-12-12 12:30:00,16.63,16.67,16.62,16.67,272300.0,14.2378,14.272,14.2292,14.272,272300.0
2013-12-12 13:00:00,16.67,16.71,16.67,16.7,119800.0,14.272,14.3063,14.272,14.2977,119800.0
2013-12-12 13:30:00,16.7,16.75,16.69,16.75,362900.0,14.2977,14.3405,14.2892,14.3405,362900.0
2013-12-12 14:00:00,16.75,16.81,16.74,16.8,483400.0,14.3405,14.3919,14.332,14.3833,483400.0
2013-12-12 14:30:00,16.8,16.85,16.79,16.82,327000.0,14.3833,14.4261,14.3748,14.4005,327000.0
2013-12-12 15:00:00,16.82,16.83,16.79,16.82,227500.0,14.4005,14.409,14.3748,14.4005,227500.0
2013-12-12 15:30:00,16.82,16.83,16.77,16.78,1087600.0,14.4005,14.409,14.3577,14.3662,1087600.0
2013-12-13 09:30:00,16.65,16.67,16.57,16.58,637600.0,14.2549,14.272,14.1864,14.195,637600.0
2013-12-13 10:00:00,16.59,16.6,16.52,16.52,522800.0,14.2035,14.2121,14.1436,14.1436,522800.0
2013-12-13 10:30:00,16.53,16.61,16.52,16.59,378300.0,14.1522,14.2207,14.1436,14.2035,378300.0
2013-12-13 11:00:00,16.59,16.6,16.55,16.55,523000.0,14.2035,14.2121,14.1693,14.1693,523000.0
2013-12-13 11:30:00,16.55,16.57,16.54,16.55,945200.0,14.1693,14.1864,14.1607,14.1693,945200.0
2013-12-13 12:00:00,16.55,16.64,16.54,16.63,525200.0,14.1693,14.2464,14.1607,14.2378,525200.0
2013-12-13 12:30:00,16.63,16.63,16.61,16.62,104800.0,14.2378,14.2378,14.2207,14.2292,104800.0
2013-12-13 13:00:00,16.62,16.63,16.6,16.63,133000.0,14.2292,14.2378,14.2121,14.2378,133000.0
2013-12-13 13:30:00,16.63,16.66,16.59,16.59,137600.0,14.2378,14.2635,14.2035,14.2035,137600.0
2013-12-13 14:00:00,16.6,16.6,16.56,16.57,94400.0,14.2121,14.2121,14.1779,14.1864,94400.0
2013-12-13 14:30:00,16.57,16.61,16.57,16.61,217800.0,14.1864,14.2207,14.1864,14.2207,217800.0
2013-12-13 15:00:00,16.61,16.65,16.61,16.65,104500.0,14.2207,14.2549,14.2207,14.2549,104500.0
2013-12-13 15:30:00,16.65,16.68,16.62,16.64,912900.0,14.2549,14.2806,14.2292,14.2464,912900.0
2013-12-16 09:30:00,16.78,16.92,16.78,16.91,781300.0,14.3662,14.4861,14.3662,14.4775,781300.0
2013-12-16 10:00:00,16.91,16.94,16.9,16.9,476500.0,14.4775,14.5032,14.469,14.469,476500.0
2013-12-16 10:30:00,16.91,16.91,16.86,16.87,275000.0,14.4775,14.4775,14.4347,14.4433,275000.0
2013-12-16 11:00:00,16.88,16.92,16.86,16.91,215900.0,14.4518,14.4861,14.4347,14.4775,215900.0
2013-12-16 11:30:00,16.92,16.92,16.87,16.87,127300.0,14.4861,14.4861,14.4433,14.4433,127300.0
2013-12-16 12:00:00,16.87,16.89,16.85,16.86,121200.0,14.4433,14.4604,14.4261,14.4347,121200.0
2013-12-16 12:30:00,16.87,16.87,16.84,16.86,101000.0,14.4433,14.4433,14.4176,14.4347,101000.0
2013-12-16 13:00:00,16.86,16.87,16.82,16.85,110800.0,14.4347,14.4433,14.4005,14.4261,110800.0
2013-12-16 13:30:00,16.86,16.88,16.84,16.87,142600.0,14.4347,14.4518,14.4176,14.4433,142600.0
2013-12-16 14:00:00,16.88,16.9,16.87,16.87,43200.0,14.4518,14.469,14.4433,14.4433,43200.0
2013-12-16 14:30:00,16.87,16.89,16.86,16.88,100900.0,14.4433,14.4604,14.4347,14.4518,100900.0
2013-12-16 15:00:00,16.89,16.89,16.86,16.87,112900.0,14.4604,14.4604,14.4347,14.4433,112900.0
2013-12-16 15:30:00,16.87,16.87,16.84,16.85,408100.0,14.4433,14.4433,14.4176,14.4261,408100.0
2013-12-17 09:30:00,16.65,16.67,16.6,16.63,378300.0,14.2549,14.272,14.2121,14.2378,378300.0
2013-12-17 10:00:00,16.63,16.68,16.62,16.66,350700.0,14.2378,14.2806,14.2292,14.2635,350700.0
2013-12-17 10:30:00,16.65,16.68,16.64,16.67,1101000.0,14.2549,14.2806,14.2464,14.272,1101000.0
2013-12-17 11:00:00,16.68,16.71,16.66,16.68,365000.0,14.2806,14.3063,14.2635,14.2806,365000.0
2013-12-17 11:30:00,16.68,16.71,16.67,16.68,189100.0,14.2806,14.3063,14.272,14.2806,189100.0
2013-12-17 12:00:00,16.68,16.71,16.68,16.7,112300.0,14.2806,14.3063,14.2806,14.2977,112300.0
2013-12-17 12:30:00,16.71,16.72,16.7,16.7,134500.0,14.3063,14.3148,14.2977,14.2977,134500.0
2013-12-17 13:00:00,16.7,16.72,16.69,16.71,107900.0,14.2977,14.3148,14.2892,14.3063,107900.0
2013-12-17 13:30:00,16.71,16.73,16.71,16.73,88100.0,14.3063,14.3234,14.3063,14.3234,88100.0
2013-12-17 14:00:00,16.73,16.78,16.73,16.74,152900.0,14.3234,14.3662,14.3234,14.332,152900.0
2013-12-17 14:30:00,16.75,16.75,16.7,16.73,232700.0,14.3405,14.3405,14.2977,14.3234,232700.0
2013-12-17 15:00:00,16.73,16.76,16.73,16.73,128600.0,14.3234,14.3491,14.3234,14.3234,128600.0
2013-12-17 15:30:00,16.74,16.75,16.69,16.7,522400.0,14.332,14.3405,14.2892,14.2977,522400.0
2013-12-18 09:30:00,16.92,16.96,16.86,16.9,374200.0,14.4861,14.5203,14.4347,14.469,374200.0
2013-12-18 10:00:00,16.9,16.95,16.9,16.93,164800.0,14.469,14.5118,14.469,14.4946,164800.0
2013-12-18 10:30:00,16.92,16.93,16.87,16.91,213000.0,14.4861,14.4946,14.4433,14.4775,213000.0
2013-12-18 11:00:00,16.91,16.92,16.85,16.85,234300.0,14.4775,14.4861,14.4261,14.4261,234300.0
2013-12-18 11:30:00,16.84,16.88,16.82,16.83,367700.0,14.4176,14.4518,14.4005,14.409,367700.0
2013-12-18 12:00:00,16.83,16.84,16.81,16.82,112200.0,14.409,14.4176,14.3919,14.4005,112200.0
2013-12-18 12:30:00,16.83,16.85,16.81,16.84,154200.0,14.409,14.4261,14.3919,14.4176,154200.0
2013-12-18 13:00:00,16.83,16.83,16.76,16.76,323400.0,14.409,14.409,14.3491,14.3491,323400.0
2013-12-18 13:30:00,16.76,16.84,16.74,16.79,249000.0,14.3491,14.4176,14.332,14.3748,249000.0
2013-12-18 14:00:00,16.8,17.27,16.66,17.12,1102700.0,14.3833,14.7857,14.2635,14.6573,1102700.0
2013-12-18 14:30:00,17.15,17.36,17.12,17.23,1130100.0,14.683,14.8628,14.6573,14.7515,1130100.0
2013-12-18 15:00:00,17.22,17.27,17.13,17.14,705300.0,14.7429,14.7857,14.6659,14.6744,705300.0
2013-12-18 15:30:00,17.14,17.16,17.05,17.12,1482500.0,14.6744,14.6916,14.5974,14.6573,1482500.0
2013-12-19 09:30:00,16.66,16.69,16.62,16.63,732600.0,14.2635,14.2892,14.2292,14.2378,732600.0
2013-12-19 10:00:00,16.63,16.64,16.48,16.57,1114700.0,14.2378,14.2464,14.1094,14.1864,1114700.0
2013-12-19 10:30:00,16.57,16.6,16.56,16.6,281900.0,14.1864,14.2121,14.1779,14.2121,281900.0
2013-12-19 11:00:00,16.59,16.6,16.57,16.6,265300.0,14.2035,14.2121,14.1864,14.2121,265300.0
2013-12-19 11:30:00,16.6,16.62,16.58,16.6,189900.0,14.2121,14.2292,14.195,14.2121,189900.0
2013-12-19 12:00:00,16.59,16.6,16.56,16.59,157300.0,14.2035,14.2121,14.1779,14.2035,157300.0
2013-12-19 12:30:00,16.59,16.61,16.56,16.6,287100.0,14.2035,14.2207,14.1779,14.2121,287100.0
2013-12-19 13:00:00,16.6,16.61,16.57,16.6,136600.0,14.2121,14.2207,14.1864,14.2121,136600.0
2013-12-19 13:30:00,16.6,16.63,16.59,16.61,246400.0,14.2121,14.2378,14.2035,14.2207,246400.0
2013-12-19 14:00:00,16.6,16.63,16.6,16.61,298500.0,14.2121,14.2378,14.2121,14.2207,298500.0
2013-12-19 14:30:00,16.61,16.62,16.59,16.61,191200.0,14.2207,14.2292,14.2035,14.2207,191200.0
2013-12-19 15:00:00,16.61,16.64,16.59,16.63,404000.0,14.2207,14.2464,14.2035,14.2378,404000.0
2013-12-19 15:30:00,16.62,16.63,16.56,16.57,1563600.0,14.2292,14.2378,14.1779,14.1864,1563600.0
2013-12-20 09:30:00,17.12,17.12,17.0,17.03,1450700.0,14.6573,14.6573,14.5546,14.5803,1450700.0
2013-12-20 10:00:00,17.04,17.11,17.03,17.11,622100.0,14.5888,14.6487,14.5803,14.6487,622100.0
2013-12-20 10:30:00,17.11,17.18,17.09,17.16,601500.0,14.6487,14.7087,14.6316,14.6916,601500.0
2013-12-20 11:00:00,17.15,17.17,17.13,17.15,417900.0,14.683,14.7001,14.6659,14.683,417900.0
2013-12-20 11:30:00,17.15,17.23,17.14,17.23,764600.0,14.683,14.7515,14.6744,14.7515,764600.0
2013-12-20 12:00:00,17.23,17.26,17.2,17.24,900000.0,14.7515,14.7772,14.7258,14.76,900000.0
2013-12-20 12:30:00,17.24,17.24,17.19,17.19,231600.0,14.76,14.76,14.7172,14.7172,231600.0
2013-12-20 13:00:00,17.19,17.2,17.18,17.2,166000.0,14.7172,14.7258,14.7087,14.7258,166000.0
2013-12-20 13:30:00,17.2,17.2,17.16,17.18,159200.0,14.7258,14.7258,14.6916,14.7087,159200.0
2013-12-20 14:00:00,17.19,17.19,17.11,17.11,367200.0,14.7172,14.7172,14.6487,14.6487,367200.0
2013-12-20 14:30:00,17.11,17.13,17.09,17.1,306000.0,14.6487,14.6659,14.6316,14.6402,306000.0
2013-12-20 15:00:00,17.1,17.1,17.07,17.08,223400.0,14.6402,14.6402,14.6145,14.6231,223400.0
2013-12-20 15:30:00,17.07,17.17,17.07,17.1,1526200.0,14.6145,14.7001,14.6145,14.6402,1526200.0
2013-12-23 09:30:00,17.17,17.27,17.17,17.22,569400.0,14.7001,14.7857,14.7001,14.7429,569400.0
2013-12-23 10:00:00,17.22,17.28,17.2,17.28,403800.0,14.7429,14.7943,14.7258,14.7943,403800.0
2013-12-23 10:30:00,17.29,17.32,17.28,17.31,599200.0,14.8029,14.8285,14.7943,14.82,599200.0
2013-12-23 11:00:00,17.31,17.31,17.28,17.28,338900.0,14.82,14.82,14.7943,14.7943,338900.0
2013-12-23 11:30:00,17.28,17.29,17.25,17.25,452900.0,14.7943,14.8029,14.7686,14.7686,452900.0
2013-12-23 12:00:00,17.25,17.26,17.25,17.25,19700.0,14.7686,14.7772,14.7686,14.7686,19700.0
2013-12-23 12:30:00,17.26,17.27,17.23,17.23,107600.0,14.7772,14.7857,14.7515,14.7515,107600.0
2013-12-23 13:00:00,17.23,17.25,17.21,17.21,127600.0,14.7515,14.7686,14.7344,14.7344,127600.0
2013-12-23 13:30:00,17.21,17.21,17.16,17.18,194500.0,14.7344,14.7344,14.6916,14.7087,194500.0
2013-12-23 14:00:00,17.18,17.18,17.15,17.16,49600.0,14.7087,14.7087,14.683,14.6916,49600.0
2013-12-23 14:30:00,17.15,17.17,17.15,17.17,45400.0,14.683,14.7001,14.683,14.7001,45400.0
2013-12-23 15:00:00,17.17,17.2,17.16,17.18,207900.0,14.7001,14.7258,14.6916,14.7087,207900.0
2013-12-23 15:30:00,17.19,17.23,17.18,17.2,337800.0,14.7172,14.7515,14.7087,14.7258,337800.0
2013-12-24 09:30:00,17.19,17.26,17.15,17.25,173600.0,14.7172,14.7772,14.683,14.7686,173600.0
2013-12-24 10:00:00,17.24,17.26,17.23,17.26,63600.0,14.76,14.7772,14.7515,14.7772,63600.0
2013-12-24 10:30:00,17.25,17.26,17.24,17.26,39400.0,14.7686,14.7772,14.76,14.7772,39400.0
2013-12-24 11:00:00,17.26,17.27,17.25,17.26,56900.0,14.7772,14.7857,14.7686,14.7772,56900.0
2013-12-24 11:30:00,17.25,17.27,17.24,17.26,34100.0,14.7686,14.7857,14.76,14.7772,34100.0
2013-12-24 12:00:00,17.26,17.28,17.24,17.27,257700.0,14.7772,14.7943,14.76,14.7857,257700.0
2013-12-24 12:30:00,17.27,17.29,17.25,17.25,449100.0,14.7857,14.8029,14.7686,14.7686,449100.0
2013-12-26 09:30:00,17.16,17.23,17.15,17.16,145400.0,14.6916,14.7515,14.683,14.6916,145400.0
2013-12-26 10:00:00,17.15,17.18,17.13,17.13,59400.0,14.683,14.7087,14.6659,14.6659,59400.0
2013-12-26 10:30:00,17.14,17.15,17.12,17.14,59500.0,14.6744,14.683,14.6573,14.6744,59500.0
2013-12-26 11:00:00,17.14,17.16,17.13,17.16,171100.0,14.6744,14.6916,14.6659,14.6916,171100.0
2013-12-26 11:30:00,17.16,17.17,17.15,17.15,66500.0,14.6916,14.7001,14.683,14.683,66500.0
2013-12-26 12:00:00,17.15,17.16,17.11,17.12,325400.0,14.683,14.6916,14.6487,14.6573,325400.0
2013-12-26 12:30:00,17.13,17.15,17.13,17.14,98400.0,14.6659,14.683,14.6659,14.6744,98400.0
2013-12-26 13:00:00,17.14,17.14,17.12,17.13,200900.0,14.6744,14.6744,14.6573,14.6659,200900.0
2013-12-26 13:30:00,17.13,17.14,17.12,17.13,157000.0,14.6659,14.6744,14.6573,14.6659,157000.0
2013-12-26 14:00:00,17.13,17.14,17.12,17.13,118700.0,14.6659,14.6744,14.6573,14.6659,118700.0
2013-12-26 14:30:00,17.13,17.15,17.13,17.15,77300.0,14.6659,14.683,14.6659,14.683,77300.0
2013-12-26 15:00:00,17.14,17.16,17.11,17.11,216000.0,14.6744,14.6916,14.6487,14.6487,216000.0
2013-12-26 15:30:00,17.11,17.14,17.09,17.11,481600.0,14.6487,14.6744,14.6316,14.6487,481600.0
2013-12-27 09:30:00,17.27,17.28,17.23,17.23,236700.0,14.7857,14.7943,14.7515,14.7515,236700.0
2013-12-27 10:00:00,17.23,17.24,17.21,17.24,254900.0,14.7515,14.76,14.7344,14.76,254900.0
2013-12-27 10:30:00,17.24,17.28,17.23,17.25,185600.0,14.76,14.7943,14.7515,14.7686,185600.0
2013-12-27 11:00:00,17.25,17.27,17.24,17.27,86500.0,14.7686,14.7857,14.76,14.7857,86500.0
2013-12-27 11:30:00,17.27,17.3,17.27,17.28,135000.0,14.7857,14.8114,14.7857,14.7943,135000.0
2013-12-27 12:00:00,17.28,17.3,17.27,17.27,76500.0,14.7943,14.8114,14.7857,14.7857,76500.0
2013-12-27 12:30:00,17.27,17.28,17.25,17.25,52900.0,14.7857,14.7943,14.7686,14.7686,52900.0
2013-12-27 13:00:00,17.25,17.29,17.25,17.27,112500.0,14.7686,14.8029,14.7686,14.7857,112500.0
2013-12-27 13:30:00,17.27,17.29,17.25,17.25,64200.0,14.7857,14.8029,14.7686,14.7686,64200.0
2013-12-27 14:00:00,17.26,17.27,17.25,17.25,35000.0,14.7772,14.7857,14.7686,14.7686,35000.0
2013-12-27 14:30:00,17.25,17.26,17.23,17.23,65500.0,14.7686,14.7772,14.7515,14.7515,65500.0
2013-12-27 15:00:00,17.23,17.24,17.21,17.22,242100.0,14.7515,14.76,14.7344,14.7429,242100.0
2013-12-27 15:30:00,17.22,17.29,17.22,17.29,832300.0,14.7429,14.8029,14.7429,14.8029,832300.0
2013-12-30 09:30:00,17.24,17.33,17.24,17.31,786600.0,14.76,14.8371,14.76,14.82,786600.0
2013-12-30 10:00:00,17.31,17.34,17.3,17.32,427000.0,14.82,14.8457,14.8114,14.8285,427000.0
2013-12-30 10:30:00,17.31,17.36,17.31,17.34,174700.0,14.82,14.8628,14.82,14.8457,174700.0
2013-12-30 11:00:00,17.33,17.35,17.32,17.34,99500.0,14.8371,14.8542,14.8285,14.8457,99500.0
2013-12-30 11:30:00,17.34,17.35,17.31,17.32,56600.0,14.8457,14.8542,14.82,14.8285,56600.0
2013-12-30 12:00:00,17.33,17.35,17.32,17.33,52400.0,14.8371,14.8542,14.8285,14.8371,52400.0
2013-12-30 12:30:00,17.33,17.36,17.33,17.33,81000.0,14.8371,14.8628,14.8371,14.8371,81000.0
2013-12-30 13:00:00,17.34,17.37,17.34,17.35,78300.0,14.8457,14.8713,14.8457,14.8542,78300.0
2013-12-30 13:30:00,17.35,17.38,17.34,17.35,138500.0,14.8542,14.8799,14.8457,14.8542,138500.0
2013-12-30 14:00:00,17.36,17.37,17.34,17.34,54700.0,14.8628,14.8713,14.8457,14.8457,54700.0
2013-12-30 14:30:00,17.35,17.36,17.34,17.36,41900.0,14.8542,14.8628,14.8457,14.8628,41900.0
2013-12-30 15:00:00,17.36,17.36,17.34,17.34,59300.0,14.8628,14.8628,14.8457,14.8457,59300.0
2013-12-30 15:30:00,17.35,17.35,17.28,17.29,648000.0,14.8542,14.8542,14.7943,14.8029,648000.0
2013-12-31 09:30:00,17.3,17.32,17.26,17.28,183200.0,14.8114,14.8285,14.7772,14.7943,183200.0
2013-12-31 10:00:00,17.28,17.34,17.28,17.34,197000.0,14.7943,14.8457,14.7943,14.8457,197000.0
2013-12-31 10:30:00,17.34,17.35,17.32,17.33,98200.0,14.8457,14.8542,14.8285,14.8371,98200.0
2013-12-31 11:00:00,17.33,17.37,17.33,17.34,66300.0,14.8371,14.8713,14.8371,14.8457,66300.0
2013-12-31 11:30:00,17.34,17.35,17.32,17.33,39100.0,14.8457,14.8542,14.8285,14.8371,39100.0
2013-12-31 12:00:00,17.33,17.34,17.32,17.34,24800.0,14.8371,14.8457,14.8285,14.8457,24800.0
2013-12-31 12:30:00,17.34,17.34,17.32,17.32,23400.0,14.8457,14.8457,14.8285,14.8285,23400.0
2013-12-31 13:00:00,17.32,17.33,17.3,17.31,145800.0,14.8285,14.8371,14.8114,14.82,145800.0
2013-12-31 13:30:00,17.32,17.35,17.31,17.33,72600.0,14.8285,14.8542,14.82,14.8371,72600.0
2013-12-31 14:00:00,17.34,17.36,17.34,17.34,98500.0,14.8457,14.8628,14.8457,14.8457,98500.0
2013-12-31 14:30:00,17.33,17.36,17.32,17.36,73600.0,14.8371,14.8628,14.8285,14.8628,73600.0
2013-12-31 15:00:00,17.36,17.4,17.35,17.4,102200.0,14.8628,14.897,14.8542,14.897,102200.0
2013-12-31 15:30:00,17.4,17.48,17.39,17.44,560500.0,14.897,14.9655,14.8885,14.9313,560500.0
2014-01-02 09:30:00,17.09,17.09,16.87,16.87,723200.0,14.6316,14.6316,14.4433,14.4433,723200.0
2014-01-02 10:00:00,16.87,16.87,16.78,16.79,440600.0,14.4433,14.4433,14.3662,14.3748,440600.0
2014-01-02 10:30:00,16.8,16.83,16.79,16.81,261800.0,14.3833,14.409,14.3748,14.3919,261800.0
2014-01-02 11:00:00,16.8,16.84,16.79,16.79,249900.0,14.3833,14.4176,14.3748,14.3748,249900.0
2014-01-02 11:30:00,16.78,16.8,16.75,16.77,405700.0,14.3662,14.3833,14.3405,14.3577,405700.0
2014-01-02 12:00:00,16.77,16.8,16.76,16.79,161400.0,14.3577,14.3833,14.3491,14.3748,161400.0
2014-01-02 12:30:00,16.79,16.79,16.75,16.78,70000.0,14.3748,14.3748,14.3405,14.3662,70000.0
2014-01-02 13:00:00,16.78,16.79,16.68,16.69,379600.0,14.3662,14.3748,14.2806,14.2892,379600.0
2014-01-02 13:30:00,16.69,16.72,16.66,16.68,170200.0,14.2892,14.3148,14.2635,14.2806,170200.0
2014-01-02 14:00:00,16.68,16.7,16.64,16.66,169100.0,14.2806,14.2977,14.2464,14.2635,169100.0
2014-01-02 14:30:00,16.66,16.71,16.65,16.66,92300.0,14.2635,14.3063,14.2549,14.2635,92300.0
2014-01-02 15:00:00,16.66,16.7,16.65,16.68,349400.0,14.2635,14.2977,14.2549,14.2806,349400.0
2014-01-02 15:30:00,16.67,16.72,16.65,16.7,1306200.0,14.272,14.3148,14.2549,14.2977,1306200.0
2014-01-03 09:30:00,16.92,16.94,16.86,16.87,414800.0,14.4861,14.5032,14.4347,14.4433,414800.0
2014-01-03 10:00:00,16.86,16.87,16.82,16.85,326800.0,14.4347,14.4433,14.4005,14.4261,326800.0
2014-01-03 10:30:00,16.85,16.89,16.83,16.83,403400.0,14.4261,14.4604,14.409,14.409,403400.0
2014-01-03 11:00:00,16.84,16.85,16.81,16.82,326600.0,14.4176,14.4261,14.3919,14.4005,326600.0
2014-01-03 11:30:00,16.81,16.83,16.8,16.81,108100.0,14.3919,14.409,14.3833,14.3919,108100.0
2014-01-03 12:00:00,16.81,16.81,16.77,16.79,422800.0,14.3919,14.3919,14.3577,14.3748,422800.0
2014-01-03 12:30:00,16.79,16.8,16.77,16.78,99200.0,14.3748,14.3833,14.3577,14.3662,99200.0
2014-01-03 13:00:00,16.79,16.84,16.79,16.83,36000.0,14.3748,14.4176,14.3748,14.409,36000.0
2014-01-03 13:30:00,16.84,16.85,16.82,16.82,38700.0,14.4176,14.4261,14.4005,14.4005,38700.0
2014-01-03 14:00:00,16.83,16.84,16.81,16.82,45400.0,14.409,14.4176,14.3919,14.4005,45400.0
2014-01-03 14:30:00,16.82,16.87,16.82,16.86,69400.0,14.4005,14.4433,14.4005,14.4347,69400.0
2014-01-03 15:00:00,16.86,16.89,16.85,16.87,77900.0,14.4347,14.4604,14.4261,14.4433,77900.0
2014-01-03 15:30:00,16.86,16.91,16.86,16.86,747900.0,14.4347,14.4775,14.4347,14.4347,747900.0
2014-01-06 09:30:00,16.83,16.87,16.75,16.79,594400.0,14.409,14.4433,14.3405,14.3748,594400.0
2014-01-06 10:00:00,16.8,16.81,16.78,16.8,434800.0,14.3833,14.3919,14.3662,14.3833,434800.0
2014-01-06 10:30:00,16.8,16.81,16.79,16.8,99100.0,14.3833,14.3919,14.3748,14.3833,99100.0
2014-01-06 11:00:00,16.79,16.81,16.76,16.76,206400.0,14.3748,14.3919,14.3491,14.3491,206400.0
2014-01-06 11:30:00,16.77,16.77,16.74,16.75,121600.0,14.3577,14.3577,14.332,14.3405,121600.0
2014-01-06 12:00:00,16.76,16.76,16.72,16.72,195400.0,14.3491,14.3491,14.3148,14.3148,195400.0
2014-01-06 12:30:00,16.72,16.73,16.71,16.72,87200.0,14.3148,14.3234,14.3063,14.3148,87200.0
2014-01-06 13:00:00,16.72,16.77,16.71,16.75,113900.0,14.3148,14.3577,14.3063,14.3405,113900.0
2014-01-06 13:30:00,16.75,16.81,16.75,16.8,117700.0,14.3405,14.3919,14.3405,14.3833,117700.0
2014-01-06 14:00:00,16.8,16.81,16.79,16.79,65300.0,14.3833,14.3919,14.3748,14.3748,65300.0
2014-01-06 14:30:00,16.8,16.82,16.79,16.8,26800.0,14.3833,14.4005,14.3748,14.3833,26800.0
2014-01-06 15:00:00,16.8,16.81,16.79,16.8,73500.0,14.3833,14.3919,14.3748,14.3833,73500.0
2014-01-06 15:30:00,16.79,16.82,16.76,16.78,588500.0,14.3748,14.4005,14.3491,14.3662,588500.0
2014-01-07 09:30:00,16.72,16.77,16.67,16.75,668400.0,14.3148,14.3577,14.272,14.3405,668400.0
2014-01-07 10:00:00,16.75,16.76,16.7,16.73,152400.0,14.3405,14.3491,14.2977,14.3234,152400.0
2014-01-07 10:30:00,16.73,16.75,16.72,16.73,28000.0,14.3234,14.3405,14.3148,14.3234,28000.0
2014-01-07 11:00:00,16.73,16.74,16.71,16.73,217700.0,14.3234,14.332,14.3063,14.3234,217700.0
2014-01-07 11:30:00,16.72,16.73,16.71,16.71,75700.0,14.3148,14.3234,14.3063,14.3063,75700.0
2014-01-07 12:00:00,16.72,16.73,16.71,16.72,36200.0,14.3148,14.3234,14.3063,14.3148,36200.0
2014-01-07 12:30:00,16.72,16.78,16.72,16.77,91600.0,14.3148,14.3662,14.3148,14.3577,91600.0
2014-01-07 13:00:00,16.77,16.79,16.73,16.75,72900.0,14.3577,14.3748,14.3234,14.3405,72900.0
2014-01-07 13:30:00,16.75,16.76,16.71,16.71,60400.0,14.3405,14.3491,14.3063,14.3063,60400.0
2014-01-07 14:00:00,16.71,16.74,16.69,16.74,88500.0,14.3063,14.332,14.2892,14.332,88500.0
2014-01-07 14:30:00,16.75,16.76,16.72,16.72,58700.0,14.3405,14.3491,14.3148,14.3148,58700.0
2014-01-07 15:00:00,16.72,16.75,16.72,16.75,79500.0,14.3148,14.3405,14.3148,14.3405,79500.0
2014-01-07 15:30:00,16.74,16.78,16.71,16.71,357600.0,14.332,14.3662,14.3063,14.3063,357600.0
2014-01-08 09:30:00,16.78,16.78,16.71,16.74,304800.0,14.3662,14.3662,14.3063,14.332,304800.0
2014-01-08 10:00:00,16.74,16.8,16.73,16.78,216500.0,14.332,14.3833,14.3234,14.3662,216500.0
2014-01-08 10:30:00,16.78,16.78,16.74,16.77,199100.0,14.3662,14.3662,14.332,14.3577,199100.0
2014-01-08 11:00:00,16.77,16.77,16.71,16.72,240900.0,14.3577,14.3577,14.3063,14.3148,240900.0
2014-01-08 11:30:00,16.72,16.76,16.72,16.76,133800.0,14.3148,14.3491,14.3148,14.3491,133800.0
2014-01-08 12:00:00,16.76,16.78,16.74,16.76,132600.0,14.3491,14.3662,14.332,14.3491,132600.0
2014-01-08 12:30:00,16.76,16.77,16.73,16.74,128200.0,14.3491,14.3577,14.3234,14.332,128200.0
2014-01-08 13:00:00,16.74,16.76,16.73,16.74,46900.0,14.332,14.3491,14.3234,14.332,46900.0
2014-01-08 13:30:00,16.74,16.79,16.73,16.78,121900.0,14.332,14.3748,14.3234,14.3662,121900.0
2014-01-08 14:00:00,16.78,16.79,16.71,16.76,256500.0,14.3662,14.3748,14.3063,14.3491,256500.0
2014-01-08 14:30:00,16.75,16.76,16.71,16.75,209900.0,14.3405,14.3491,14.3063,14.3405,209900.0
2014-01-08 15:00:00,16.74,16.76,16.71,16.72,329000.0,14.332,14.3491,14.3063,14.3148,329000.0
2014-01-08 15:30:00,16.72,16.79,16.72,16.77,493900.0,14.3148,14.3748,14.3148,14.3577,493900.0
2014-01-09 09:30:00,16.77,16.82,16.68,16.69,366200.0,14.3577,14.4005,14.2806,14.2892,366200.0
2014-01-09 10:00:00,16.69,16.72,16.66,16.7,336600.0,14.2892,14.3148,14.2635,14.2977,336600.0
2014-01-09 10:30:00,16.7,16.7,16.65,16.66,306400.0,14.2977,14.2977,14.2549,14.2635,306400.0
2014-01-09 11:00:00,16.66,16.67,16.63,16.64,338900.0,14.2635,14.272,14.2378,14.2464,338900.0
2014-01-09 11:30:00,16.64,16.67,16.63,16.64,287300.0,14.2464,14.272,14.2378,14.2464,287300.0
2014-01-09 12:00:00,16.64,16.7,16.63,16.7,146100.0,14.2464,14.2977,14.2378,14.2977,146100.0
2014-01-09 12:30:00,16.7,16.73,16.69,16.73,75100.0,14.2977,14.3234,14.2892,14.3234,75100.0
2014-01-09 13:00:00,16.73,16.77,16.71,16.76,234300.0,14.3234,14.3577,14.3063,14.3491,234300.0
2014-01-09 13:30:00,16.77,16.78,16.74,16.74,292700.0,14.3577,14.3662,14.332,14.332,292700.0
2014-01-09 14:00:00,16.74,16.74,16.69,16.74,91800.0,14.332,14.332,14.2892,14.332,91800.0
2014-01-09 14:30:00,16.74,16.76,16.72,16.75,59700.0,14.332,14.3491,14.3148,14.3405,59700.0
2014-01-09 15:00:00,16.74,16.77,16.73,16.77,47700.0,14.332,14.3577,14.3234,14.3577,47700.0
2014-01-09 15:30:00,16.77,16.8,16.75,16.77,435300.0,14.3577,14.3833,14.3405,14.3577,435300.0
2014-01-10 09:30:00,16.85,17.05,16.85,17.03,1322300.0,14.4261,14.5974,14.4261,14.5803,1322300.0
2014-01-10 10:00:00,17.03,17.05,16.96,17.04,442000.0,14.5803,14.5974,14.5203,14.5888,442000.0
2014-01-10 10:30:00,17.04,17.05,17.02,17.03,211100.0,14.5888,14.5974,14.5717,14.5803,211100.0
2014-01-10 11:00:00,17.03,17.04,17.0,17.03,297800.0,14.5803,14.5888,14.5546,14.5803,297800.0
2014-01-10 11:30:00,17.03,17.04,17.0,17.03,143800.0,14.5803,14.5888,14.5546,14.5803,143800.0
2014-01-10 12:00:00,17.03,17.05,17.01,17.01,169400.0,14.5803,14.5974,14.5631,14.5631,169400.0
2014-01-10 12:30:00,17.01,17.03,17.0,17.02,136800.0,14.5631,14.5803,14.5546,14.5717,136800.0
2014-01-10 13:00:00,17.01,17.04,17.01,17.03,59000.0,14.5631,14.5888,14.5631,14.5803,59000.0
2014-01-10 13:30:00,17.02,17.04,17.01,17.02,102200.0,14.5717,14.5888,14.5631,14.5717,102200.0
2014-01-10 14:00:00,17.02,17.04,17.02,17.03,55000.0,14.5717,14.5888,14.5717,14.5803,55000.0
2014-01-10 14:30:00,17.03,17.09,17.03,17.09,245900.0,14.5803,14.6316,14.5803,14.6316,245900.0
2014-01-10 15:00:00,17.09,17.12,17.09,17.1,208700.0,14.6316,14.6573,14.6316,14.6402,208700.0
2014-01-10 15:30:00,17.1,17.11,17.04,17.05,843200.0,14.6402,14.6487,14.5888,14.5974,843200.0
2014-01-13 09:30:00,17.21,17.27,17.2,17.21,274100.0,14.7344,14.7857,14.7258,14.7344,274100.0
2014-01-13 10:00:00,17.22,17.24,17.16,17.17,337000.0,14.7429,14.76,14.6916,14.7001,337000.0
2014-01-13 10:30:00,17.17,17.18,17.16,17.17,152300.0,14.7001,14.7087,14.6916,14.7001,152300.0
2014-01-13 11:00:00,17.16,17.19,17.15,17.19,204900.0,14.6916,14.7172,14.683,14.7172,204900.0
2014-01-13 11:30:00,17.19,17.2,17.17,17.17,53900.0,14.7172,14.7258,14.7001,14.7001,53900.0
2014-01-13 12:00:00,17.18,17.18,17.14,17.14,135700.0,14.7087,14.7087,14.6744,14.6744,135700.0
2014-01-13 12:30:00,17.15,17.15,17.1,17.11,267300.0,14.683,14.683,14.6402,14.6487,267300.0
2014-01-13 13:00:00,17.1,17.12,17.07,17.1,331600.0,14.6402,14.6573,14.6145,14.6402,331600.0
2014-01-13 13:30:00,17.09,17.1,17.06,17.07,85800.0,14.6316,14.6402,14.6059,14.6145,85800.0
2014-01-13 14:00:00,17.07,17.08,17.03,17.05,153700.0,14.6145,14.6231,14.5803,14.5974,153700.0
2014-01-13 14:30:00,17.05,17.05,16.99,17.0,211900.0,14.5974,14.5974,14.546,14.5546,211900.0
2014-01-13 15:00:00,17.0,17.02,16.98,17.01,160200.0,14.5546,14.5717,14.5374,14.5631,160200.0
2014-01-13 15:30:00,17.01,17.01,16.96,17.01,621300.0,14.5631,14.5631,14.5203,14.5631,621300.0
2014-01-14 09:30:00,17.1,17.1,16.99,17.01,535000.0,14.6402,14.6402,14.546,14.5631,535000.0
2014-01-14 10:00:00,17.0,17.06,17.0,17.06,148500.0,14.5546,14.6059,14.5546,14.6059,148500.0
2014-01-14 10:30:00,17.06,17.08,17.05,17.08,327400.0,14.6059,14.6231,14.5974,14.6231,327400.0
2014-01-14 11:00:00,17.08,17.08,17.05,17.07,256100.0,14.6231,14.6231,14.5974,14.6145,256100.0
2014-01-14 11:30:00,17.07,17.1,17.07,17.09,141700.0,14.6145,14.6402,14.6145,14.6316,141700.0
2014-01-14 12:00:00,17.09,17.13,17.08,17.11,84400.0,14.6316,14.6659,14.6231,14.6487,84400.0
2014-01-14 12:30:00,17.11,17.18,17.1,17.16,188000.0,14.6487,14.7087,14.6402,14.6916,188000.0
2014-01-14 13:00:00,17.15,17.17,17.13,17.13,100900.0,14.683,14.7001,14.6659,14.6659,100900.0
2014-01-14 13:30:00,17.14,17.16,17.12,17.13,55300.0,14.6744,14.6916,14.6573,14.6659,55300.0
2014-01-14 14:00:00,17.12,17.14,17.11,17.14,62200.0,14.6573,14.6744,14.6487,14.6744,62200.0
2014-01-14 14:30:00,17.14,17.16,17.14,17.14,128500.0,14.6744,14.6916,14.6744,14.6744,128500.0
2014-01-14 15:00:00,17.14,17.19,17.14,17.17,127700.0,14.6744,14.7172,14.6744,14.7001,127700.0
2014-01-14 15:30:00,17.18,17.18,17.15,17.16,691700.0,14.7087,14.7087,14.683,14.6916,691700.0
2014-01-15 09:30:00,17.32,17.32,17.25,17.3,145600.0,14.8285,14.8285,14.7686,14.8114,145600.0
2014-01-15 10:00:00,17.3,17.32,17.27,17.29,461600.0,14.8114,14.8285,14.7857,14.8029,461600.0
2014-01-15 10:30:00,17.29,17.29,17.24,17.25,528400.0,14.8029,14.8029,14.76,14.7686,528400.0
2014-01-15 11:00:00,17.25,17.3,17.24,17.28,285500.0,14.7686,14.8114,14.76,14.7943,285500.0
2014-01-15 11:30:00,17.28,17.31,17.28,17.29,173100.0,14.7943,14.82,14.7943,14.8029,173100.0
2014-01-15 12:00:00,17.29,17.31,17.29,17.3,71300.0,14.8029,14.82,14.8029,14.8114,71300.0
2014-01-15 12:30:00,17.3,17.31,17.27,17.28,126300.0,14.8114,14.82,14.7857,14.7943,126300.0
2014-01-15 13:00:00,17.27,17.28,17.27,17.27,26600.0,14.7857,14.7943,14.7857,14.7857,26600.0
2014-01-15 13:30:00,17.28,17.29,17.24,17.26,122400.0,14.7943,14.8029,14.76,14.7772,122400.0
2014-01-15 14:00:00,17.25,17.31,17.24,17.3,138400.0,14.7686,14.82,14.76,14.8114,138400.0
2014-01-15 14:30:00,17.3,17.3,17.29,17.3,26900.0,14.8114,14.8114,14.8029,14.8114,26900.0
2014-01-15 15:00:00,17.3,17.3,17.27,17.28,118500.0,14.8114,14.8114,14.7857,14.7943,118500.0
2014-01-15 15:30:00,17.28,17.3,17.26,17.28,507000.0,14.7943,14.8114,14.7772,14.7943,507000.0
2014-01-16 09:30:00,17.29,17.29,17.21,17.21,194800.0,14.8029,14.8029,14.7344,14.7344,194800.0
2014-01-16 10:00:00,17.21,17.24,17.21,17.22,112600.0,14.7344,14.76,14.7344,14.7429,112600.0
2014-01-16 10:30:00,17.22,17.22,17.16,17.2,253700.0,14.7429,14.7429,14.6916,14.7258,253700.0
2014-01-16 11:00:00,17.2,17.21,17.18,17.21,60600.0,14.7258,14.7344,14.7087,14.7344,60600.0
2014-01-16 11:30:00,17.21,17.23,17.19,17.21,120400.0,14.7344,14.7515,14.7172,14.7344,120400.0
2014-01-16 12:00:00,17.22,17.22,17.19,17.21,104600.0,14.7429,14.7429,14.7172,14.7344,104600.0
2014-01-16 12:30:00,17.21,17.21,17.2,17.2,8300.0,14.7344,14.7344,14.7258,14.7258,8300.0
2014-01-16 13:00:00,17.21,17.23,17.2,17.23,45100.0,14.7344,14.7515,14.7258,14.7515,45100.0
2014-01-16 13:30:00,17.24,17.24,17.22,17.22,37300.0,14.76,14.76,14.7429,14.7429,37300.0
2014-01-16 14:00:00,17.22,17.24,17.22,17.23,112700.0,14.7429,14.76,14.7429,14.7515,112700.0
2014-01-16 14:30:00,17.24,17.26,17.23,17.25,187100.0,14.76,14.7772,14.7515,14.7686,187100.0
2014-01-16 15:00:00,17.26,17.26,17.23,17.23,133100.0,14.7772,14.7772,14.7515,14.7515,133100.0
2014-01-16 15:30:00,17.23,17.24,17.18,17.23,389300.0,14.7515,14.76,14.7087,14.7515,389300.0
2014-01-17 09:30:00,17.08,17.08,17.01,17.02,321600.0,14.6231,14.6231,14.5631,14.5717,321600.0
2014-01-17 10:00:00,17.02,17.05,17.0,17.02,274800.0,14.5717,14.5974,14.5546,14.5717,274800.0
2014-01-17 10:30:00,17.03,17.04,17.01,17.02,42400.0,14.5803,14.5888,14.5631,14.5717,42400.0
2014-01-17 11:00:00,17.01,17.04,17.01,17.03,166400.0,14.5631,14.5888,14.5631,14.5803,166400.0
2014-01-17 11:30:00,17.04,17.05,17.03,17.03,61300.0,14.5888,14.5974,14.5803,14.5803,61300.0
2014-01-17 12:00:00,17.03,17.04,17.01,17.03,133400.0,14.5803,14.5888,14.5631,14.5803,133400.0
2014-01-17 12:30:00,17.03,17.03,17.0,17.01,51600.0,14.5803,14.5803,14.5546,14.5631,51600.0
2014-01-17 13:00:00,17.01,17.02,16.98,16.98,148000.0,14.5631,14.5717,14.5374,14.5374,148000.0
2014-01-17 13:30:00,16.98,17.0,16.96,16.99,84200.0,14.5374,14.5546,14.5203,14.546,84200.0
2014-01-17 14:00:00,16.99,17.0,16.98,17.0,123600.0,14.546,14.5546,14.5374,14.5546,123600.0
2014-01-17 14:30:00,17.0,17.0,16.98,16.98,46200.0,14.5546,14.5546,14.5374,14.5374,46200.0
2014-01-17 15:00:00,16.99,16.99,16.96,16.98,122200.0,14.546,14.546,14.5203,14.5374,122200.0
2014-01-17 15:30:00,16.99,17.06,16.96,17.04,1164500.0,14.546,14.6059,14.5203,14.5888,1164500.0
2014-01-21 09:30:00,17.14,17.14,17.07,17.07,543300.0,14.6744,14.6744,14.6145,14.6145,543300.0
2014-01-21 10:00:00,17.08,17.08,17.02,17.02,162800.0,14.6231,14.6231,14.5717,14.5717,162800.0
2014-01-21 10:30:00,17.02,17.07,17.02,17.07,218400.0,14.5717,14.6145,14.5717,14.6145,218400.0
2014-01-21 11:00:00,17.07,17.07,16.97,16.98,294600.0,14.6145,14.6145,14.5289,14.5374,294600.0
2014-01-21 11:30:00,16.97,17.01,16.97,16.98,275200.0,14.5289,14.5631,14.5289,14.5374,275200.0
2014-01-21 12:00:00,16.98,16.99,16.97,16.98,122900.0,14.5374,14.546,14.5289,14.5374,122900.0
2014-01-21 12:30:00,16.98,17.0,16.97,16.99,139200.0,14.5374,14.5546,14.5289,14.546,139200.0
2014-01-21 13:00:00,17.0,17.03,17.0,17.01,36000.0,14.5546,14.5803,14.5546,14.5631,36000.0
2014-01-21 13:30:00,17.02,17.06,17.01,17.04,72800.0,14.5717,14.6059,14.5631,14.5888,72800.0
2014-01-21 14:00:00,17.04,17.06,17.03,17.04,76200.0,14.5888,14.6059,14.5803,14.5888,76200.0
2014-01-21 14:30:00,17.03,17.07,17.02,17.03,160600.0,14.5803,14.6145,14.5717,14.5803,160600.0
2014-01-21 15:00:00,17.03,17.04,17.0,17.0,124700.0,14.5803,14.5888,14.5546,14.5546,124700.0
2014-01-21 15:30:00,17.01,17.04,17.01,17.01,675900.0,14.5631,14.5888,14.5631,14.5631,675900.0
2014-01-22 09:30:00,17.21,17.21,17.13,17.17,545800.0,14.7344,14.7344,14.6659,14.7001,545800.0
2014-01-22 10:00:00,17.17,17.19,17.14,17.17,190200.0,14.7001,14.7172,14.6744,14.7001,190200.0
2014-01-22 10:30:00,17.17,17.18,17.12,17.13,276600.0,14.7001,14.7087,14.6573,14.6659,276600.0
2014-01-22 11:00:00,17.12,17.15,17.11,17.13,291600.0,14.6573,14.683,14.6487,14.6659,291600.0
2014-01-22 11:30:00,17.13,17.14,17.11,17.14,72200.0,14.6659,14.6744,14.6487,14.6744,72200.0
2014-01-22 12:00:00,17.13,17.16,17.13,17.15,36900.0,14.6659,14.6916,14.6659,14.683,36900.0
2014-01-22 12:30:00,17.15,17.15,17.13,17.14,168600.0,14.683,14.683,14.6659,14.6744,168600.0
2014-01-22 13:00:00,17.14,17.23,17.14,17.22,227800.0,14.6744,14.7515,14.6744,14.7429,227800.0
2014-01-22 13:30:00,17.23,17.23,17.19,17.2,217600.0,14.7515,14.7515,14.7172,14.7258,217600.0
2014-01-22 14:00:00,17.21,17.22,17.2,17.2,86500.0,14.7344,14.7429,14.7258,14.7258,86500.0
2014-01-22 14:30:00,17.2,17.22,17.19,17.21,39700.0,14.7258,14.7429,14.7172,14.7344,39700.0
2014-01-22 15:00:00,17.21,17.22,17.19,17.2,83700.0,14.7344,14.7429,14.7172,14.7258,83700.0
2014-01-22 15:30:00,17.2,17.25,17.19,17.21,451200.0,14.7258,14.7686,14.7172,14.7344,451200.0
2014-01-23 09:30:00,17.13,17.16,17.06,17.06,626200.0,14.6659,14.6916,14.6059,14.6059,626200.0
2014-01-23 10:00:00,17.07,17.09,17.05,17.06,496700.0,14.6145,14.6316,14.5974,14.6059,496700.0
2014-01-23 10:30:00,17.06,17.06,17.01,17.01,349600.0,14.6059,14.6059,14.5631,14.5631,349600.0
2014-01-23 11:00:00,17.01,17.01,16.99,17.0,221500.0,14.5631,14.5631,14.546,14.5546,221500.0
2014-01-23 11:30:00,17.0,17.0,16.98,17.0,76300.0,14.5546,14.5546,14.5374,14.5546,76300.0
2014-01-23 12:00:00,17.0,17.0,16.95,16.96,127100.0,14.5546,14.5546,14.5118,14.5203,127100.0
2014-01-23 12:30:00,16.96,16.96,16.91,16.92,126500.0,14.5203,14.5203,14.4775,14.4861,126500.0
2014-01-23 13:00:00,16.93,16.93,16.89,16.9,83800.0,14.4946,14.4946,14.4604,14.469,83800.0
2014-01-23 13:30:00,16.89,16.9,16.85,16.85,106400.0,14.4604,14.469,14.4261,14.4261,106400.0
2014-01-23 14:00:00,16.86,16.92,16.84,16.89,176900.0,14.4347,14.4861,14.4176,14.4604,176900.0
2014-01-23 14:30:00,16.9,16.93,16.89,16.92,70500.0,14.469,14.4946,14.4604,14.4861,70500.0
2014-01-23 15:00:00,16.92,16.93,16.9,16.92,128000.0,14.4861,14.4946,14.469,14.4861,128000.0
2014-01-23 15:30:00,16.93,17.01,16.92,17.01,694900.0,14.4946,14.5631,14.4861,14.5631,694900.0
2014-01-24 09:30:00,16.66,16.66,16.48,16.53,1140400.0,14.2635,14.2635,14.1094,14.1522,1140400.0
2014-01-24 10:00:00,16.53,16.56,16.51,16.54,467300.0,14.1522,14.1779,14.1351,14.1607,467300.0
2014-01-24 10:30:00,16.53,16.53,16.44,16.44,698800.0,14.1522,14.1522,14.0751,14.0751,698800.0
2014-01-24 11:00:00,16.44,16.48,16.4,16.4,419800.0,14.0751,14.1094,14.0409,14.0409,419800.0
2014-01-24 11:30:00,16.4,16.48,16.4,16.47,482300.0,14.0409,14.1094,14.0409,14.1008,482300.0
2014-01-24 12:00:00,16.47,16.49,16.45,16.45,260300.0,14.1008,14.1179,14.0837,14.0837,260300.0
2014-01-24 12:30:00,16.45,16.48,16.43,16.47,134400.0,14.0837,14.1094,14.0666,14.1008,134400.0
2014-01-24 13:00:00,16.47,16.5,16.45,16.46,276100.0,14.1008,14.1265,14.0837,14.0922,276100.0
2014-01-24 13:30:00,16.46,16.49,16.46,16.48,118500.0,14.0922,14.1179,14.0922,14.1094,118500.0
2014-01-24 14:00:00,16.48,16.48,16.41,16.44,216100.0,14.1094,14.1094,14.0494,14.0751,216100.0
2014-01-24 14:30:00,16.44,16.46,16.43,16.44,76800.0,14.0751,14.0922,14.0666,14.0751,76800.0
2014-01-24 15:00:00,16.43,16.45,16.4,16.42,249300.0,14.0666,14.0837,14.0409,14.058,249300.0
2014-01-24 15:30:00,16.41,16.43,16.37,16.39,1235600.0,14.0494,14.0666,14.0152,14.0323,1235600.0
2014-01-27 09:30:00,16.2,16.2,16.1,16.15,778000.0,13.8697,13.8697,13.784,13.8268,778000.0
2014-01-27 10:00:00,16.15,16.17,16.07,16.07,971000.0,13.8268,13.844,13.7584,13.7584,971000.0
2014-01-27 10:30:00,16.08,16.1,16.04,16.05,315400.0,13.7669,13.784,13.7327,13.7412,315400.0
2014-01-27 11:00:00,16.05,16.07,16.01,16.01,593500.0,13.7412,13.7584,13.707,13.707,593500.0
2014-01-27 11:30:00,16.02,16.02,15.95,15.95,330300.0,13.7155,13.7155,13.6556,13.6556,330300.0
2014-01-27 12:00:00,15.95,15.95,15.89,15.92,233900.0,13.6556,13.6556,13.6042,13.6299,233900.0
2014-01-27 12:30:00,15.92,15.94,15.88,15.89,343300.0,13.6299,13.6471,13.5957,13.6042,343300.0
2014-01-27 13:00:00,15.88,15.94,15.88,15.92,189000.0,13.5957,13.6471,13.5957,13.6299,189000.0
2014-01-27 13:30:00,15.93,15.98,15.9,15.96,177000.0,13.6385,13.6813,13.6128,13.6642,177000.0
2014-01-27 14:00:00,15.96,16.01,15.96,16.0,114800.0,13.6642,13.707,13.6642,13.6984,114800.0
2014-01-27 14:30:00,16.01,16.05,16.0,16.05,417400.0,13.707,13.7412,13.6984,13.7412,417400.0
2014-01-27 15:00:00,16.06,16.08,16.02,16.02,214400.0,13.7498,13.7669,13.7155,13.7155,214400.0
2014-01-27 15:30:00,16.02,16.06,16.01,16.04,815400.0,13.7155,13.7498,13.707,13.7327,815400.0
2014-01-28 09:30:00,16.25,16.25,16.17,16.23,537900.0,13.9125,13.9125,13.844,13.8953,537900.0
2014-01-28 10:00:00,16.23,16.27,16.21,16.23,348300.0,13.8953,13.9296,13.8782,13.8953,348300.0
2014-01-28 10:30:00,16.24,16.24,16.21,16.21,123000.0,13.9039,13.9039,13.8782,13.8782,123000.0
2014-01-28 11:00:00,16.21,16.23,16.19,16.19,378600.0,13.8782,13.8953,13.8611,13.8611,378600.0
2014-01-28 11:30:00,16.19,16.2,16.15,16.18,400900.0,13.8611,13.8697,13.8268,13.8525,400900.0
2014-01-28 12:00:00,16.18,16.21,16.16,16.21,63800.0,13.8525,13.8782,13.8354,13.8782,63800.0
2014-01-28 12:30:00,16.22,16.23,16.2,16.21,47400.0,13.8868,13.8953,13.8697,13.8782,47400.0
2014-01-28 13:00:00,16.21,16.22,16.2,16.21,59800.0,13.8782,13.8868,13.8697,13.8782,59800.0
2014-01-28 13:30:00,16.22,16.22,16.19,16.2,51800.0,13.8868,13.8868,13.8611,13.8697,51800.0
2014-01-28 14:00:00,16.2,16.21,16.19,16.21,106500.0,13.8697,13.8782,13.8611,13.8782,106500.0
2014-01-28 14:30:00,16.21,16.23,16.21,16.22,158000.0,13.8782,13.8953,13.8782,13.8868,158000.0
2014-01-28 15:00:00,16.22,16.23,16.21,16.23,155800.0,13.8868,13.8953,13.8782,13.8953,155800.0
2014-01-28 15:30:00,16.23,16.23,16.19,16.19,447100.0,13.8953,13.8953,13.8611,13.8611,447100.0
2014-01-29 09:30:00,16.05,16.05,15.83,15.95,1219900.0,13.7412,13.7412,13.5529,13.6556,1219900.0
2014-01-29 10:00:00,15.96,16.0,15.93,15.94,260200.0,13.6642,13.6984,13.6385,13.6471,260200.0
2014-01-29 10:30:00,15.94,16.01,15.94,16.0,312000.0,13.6471,13.707,13.6471,13.6984,312000.0
2014-01-29 11:00:00,16.01,16.08,16.0,16.08,180600.0,13.707,13.7669,13.6984,13.7669,180600.0
2014-01-29 11:30:00,16.08,16.1,16.02,16.06,304200.0,13.7669,13.784,13.7155,13.7498,304200.0
2014-01-29 12:00:00,16.07,16.07,15.99,16.0,170700.0,13.7584,13.7584,13.6899,13.6984,170700.0
2014-01-29 12:30:00,15.99,16.01,15.95,15.96,56500.0,13.6899,13.707,13.6556,13.6642,56500.0
2014-01-29 13:00:00,15.96,15.96,15.93,15.95,135200.0,13.6642,13.6642,13.6385,13.6556,135200.0
2014-01-29 13:30:00,15.95,15.96,15.92,15.94,125700.0,13.6556,13.6642,13.6299,13.6471,125700.0
2014-01-29 14:00:00,15.94,15.99,15.84,15.92,447800.0,13.6471,13.6899,13.5614,13.6299,447800.0
2014-01-29 14:30:00,15.92,15.98,15.87,15.87,206200.0,13.6299,13.6813,13.5871,13.5871,206200.0
2014-01-29 15:00:00,15.86,15.91,15.85,15.87,565200.0,13.5786,13.6214,13.57,13.5871,565200.0
2014-01-29 15:30:00,15.86,15.93,15.85,15.91,1060400.0,13.5786,13.6385,13.57,13.6214,1060400.0
2014-01-30 09:30:00,16.19,16.22,16.12,16.13,381300.0,13.8611,13.8868,13.8012,13.8097,381300.0
2014-01-30 10:00:00,16.12,16.14,16.1,16.11,350700.0,13.8012,13.8183,13.784,13.7926,350700.0
2014-01-30 10:30:00,16.12,16.17,16.11,16.12,420300.0,13.8012,13.844,13.7926,13.8012,420300.0
2014-01-30 11:00:00,16.13,16.19,16.12,16.14,211900.0,13.8097,13.8611,13.8012,13.8183,211900.0
2014-01-30 11:30:00,16.15,16.18,16.14,16.18,287000.0,13.8268,13.8525,13.8183,13.8525,287000.0
2014-01-30 12:00:00,16.17,16.19,16.17,16.18,137700.0,13.844,13.8611,13.844,13.8525,137700.0
2014-01-30 12:30:00,16.19,16.21,16.18,16.2,56800.0,13.8611,13.8782,13.8525,13.8697,56800.0
2014-01-30 13:00:00,16.21,16.21,16.16,16.16,353600.0,13.8782,13.8782,13.8354,13.8354,353600.0
2014-01-30 13:30:00,16.17,16.18,16.15,16.16,41300.0,13.844,13.8525,13.8268,13.8354,41300.0
2014-01-30 14:00:00,16.16,16.16,16.11,16.13,126300.0,13.8354,13.8354,13.7926,13.8097,126300.0
2014-01-30 14:30:00,16.13,16.16,16.12,16.16,134800.0,13.8097,13.8354,13.8012,13.8354,134800.0
2014-01-30 15:00:00,16.16,16.23,16.16,16.23,102200.0,13.8354,13.8953,13.8354,13.8953,102200.0
2014-01-30 15:30:00,16.22,16.24,16.17,16.19,1081800.0,13.8868,13.9039,13.844,13.8611,1081800.0
2014-01-31 09:30:00,16.09,16.11,16.02,16.06,668700.0,13.7755,13.7926,13.7155,13.7498,668700.0
2014-01-31 10:00:00,16.07,16.11,16.05,16.07,610900.0,13.7584,13.7926,13.7412,13.7584,610900.0
2014-01-31 10:30:00,16.07,16.12,16.06,16.11,282400.0,13.7584,13.8012,13.7498,13.7926,282400.0
2014-01-31 11:00:00,16.11,16.18,16.11,16.18,290600.0,13.7926,13.8525,13.7926,13.8525,290600.0
2014-01-31 11:30:00,16.18,16.19,16.14,16.16,503100.0,13.8525,13.8611,13.8183,13.8354,503100.0
2014-01-31 12:00:00,16.16,16.17,16.16,16.16,257700.0,13.8354,13.844,13.8354,13.8354,257700.0
2014-01-31 12:30:00,16.17,16.18,16.14,16.17,222900.0,13.844,13.8525,13.8183,13.844,222900.0
2014-01-31 13:00:00,16.17,16.17,16.14,16.16,72500.0,13.844,13.844,13.8183,13.8354,72500.0
2014-01-31 13:30:00,16.16,16.22,16.16,16.21,63400.0,13.8354,13.8868,13.8354,13.8782,63400.0
2014-01-31 14:00:00,16.23,16.23,16.21,16.23,113900.0,13.8953,13.8953,13.8782,13.8953,113900.0
2014-01-31 14:30:00,16.24,16.25,16.21,16.23,265600.0,13.9039,13.9125,13.8782,13.8953,265600.0
2014-01-31 15:00:00,16.23,16.23,16.2,16.22,183700.0,13.8953,13.8953,13.8697,13.8868,183700.0
2014-01-31 15:30:00,16.22,16.24,16.15,16.18,874000.0,13.8868,13.9039,13.8268,13.8525,874000.0
2014-02-03 09:30:00,16.08,16.08,15.93,15.96,451600.0,13.7669,13.7669,13.6385,13.6642,451600.0
2014-02-03 10:00:00,15.96,16.0,15.92,15.96,1607000.0,13.6642,13.6984,13.6299,13.6642,1607000.0
2014-02-03 10:30:00,15.96,16.03,15.96,16.0,951900.0,13.6642,13.7241,13.6642,13.6984,951900.0
2014-02-03 11:00:00,16.0,16.0,15.92,15.95,358600.0,13.6984,13.6984,13.6299,13.6556,358600.0
2014-02-03 11:30:00,15.95,15.96,15.85,15.85,1210500.0,13.6556,13.6642,13.57,13.57,1210500.0
2014-02-03 12:00:00,15.84,15.86,15.78,15.81,369700.0,13.5614,13.5786,13.5101,13.5358,369700.0
2014-02-03 12:30:00,15.81,15.83,15.8,15.81,134000.0,13.5358,13.5529,13.5272,13.5358,134000.0
2014-02-03 13:00:00,15.81,15.82,15.74,15.75,277500.0,13.5358,13.5443,13.4758,13.4844,277500.0
2014-02-03 13:30:00,15.75,15.77,15.73,15.76,115700.0,13.4844,13.5015,13.4673,13.4929,115700.0
2014-02-03 14:00:00,15.77,15.82,15.76,15.8,287200.0,13.5015,13.5443,13.4929,13.5272,287200.0
2014-02-03 14:30:00,15.81,15.81,15.75,15.76,104400.0,13.5358,13.5358,13.4844,13.4929,104400.0
2014-02-03 15:00:00,15.75,15.78,15.74,15.75,273500.0,13.4844,13.5101,13.4758,13.4844,273500.0
2014-02-03 15:30:00,15.75,15.77,15.71,15.74,659800.0,13.4844,13.5015,13.4501,13.4758,659800.0
2014-02-04 09:30:00,16.11,16.18,16.09,16.16,765900.0,13.7926,13.8525,13.7755,13.8354,765900.0
2014-02-04 10:00:00,16.16,16.18,16.11,16.12,446300.0,13.8354,13.8525,13.7926,13.8012,446300.0
2014-02-04 10:30:00,16.13,16.15,16.12,16.13,295900.0,13.8097,13.8268,13.8012,13.8097,295900.0
2014-02-04 11:00:00,16.13,16.18,16.12,16.14,438500.0,13.8097,13.8525,13.8012,13.8183,438500.0
2014-02-04 11:30:00,16.14,16.18,16.13,16.17,95800.0,13.8183,13.8525,13.8097,13.844,95800.0
2014-02-04 12:00:00,16.16,16.19,16.16,16.18,202500.0,13.8354,13.8611,13.8354,13.8525,202500.0
2014-02-04 12:30:00,16.18,16.2,16.17,16.2,71300.0,13.8525,13.8697,13.844,13.8697,71300.0
2014-02-04 13:00:00,16.2,16.23,16.19,16.2,125500.0,13.8697,13.8953,13.8611,13.8697,125500.0
2014-02-04 13:30:00,16.21,16.21,16.16,16.17,97100.0,13.8782,13.8782,13.8354,13.844,97100.0
2014-02-04 14:00:00,16.17,16.23,16.14,16.21,265700.0,13.844,13.8953,13.8183,13.8782,265700.0
2014-02-04 14:30:00,16.21,16.22,16.19,16.22,145400.0,13.8782,13.8868,13.8611,13.8868,145400.0
2014-02-04 15:00:00,16.22,16.23,16.17,16.17,176000.0,13.8868,13.8953,13.844,13.844,176000.0
2014-02-04 15:30:00,16.16,16.23,16.16,16.19,614700.0,13.8354,13.8953,13.8354,13.8611,614700.0
2014-02-05 09:30:00,16.16,16.2,16.04,16.1,945300.0,13.8354,13.8697,13.7327,13.784,945300.0
2014-02-05 10:00:00,16.1,16.17,16.05,16.06,576700.0,13.784,13.844,13.7412,13.7498,576700.0
2014-02-05 10:30:00,16.07,16.11,16.05,16.07,290400.0,13.7584,13.7926,13.7412,13.7584,290400.0
2014-02-05 11:00:00,16.07,16.09,16.04,16.09,205700.0,13.7584,13.7755,13.7327,13.7755,205700.0
2014-02-05 11:30:00,16.09,16.12,16.05,16.12,279900.0,13.7755,13.8012,13.7412,13.8012,279900.0
2014-02-05 12:00:00,16.11,16.13,16.08,16.11,197000.0,13.7926,13.8097,13.7669,13.7926,197000.0
2014-02-05 12:30:00,16.11,16.14,16.11,16.12,94200.0,13.7926,13.8183,13.7926,13.8012,94200.0
2014-02-05 13:00:00,16.13,16.19,16.12,16.17,113700.0,13.8097,13.8611,13.8012,13.844,113700.0
2014-02-05 13:30:00,16.16,16.19,16.16,16.17,29200.0,13.8354,13.8611,13.8354,13.844,29200.0
2014-02-05 14:00:00,16.17,16.19,16.15,16.16,50100.0,13.844,13.8611,13.8268,13.8354,50100.0
2014-02-05 14:30:00,16.16,16.17,16.13,16.13,81100.0,13.8354,13.844,13.8097,13.8097,81100.0
2014-02-05 15:00:00,16.14,16.17,16.12,16.13,269700.0,13.8183,13.844,13.8012,13.8097,269700.0
2014-02-05 15:30:00,16.13,16.13,16.06,16.06,1075200.0,13.8097,13.8097,13.7498,13.7498,1075200.0
2014-02-06 09:30:00,16.18,16.37,16.17,16.34,714900.0,13.8525,14.0152,13.844,13.9895,714900.0
2014-02-06 10:00:00,16.34,16.38,16.32,16.35,624900.0,13.9895,14.0238,13.9724,13.9981,624900.0
2014-02-06 10:30:00,16.35,16.39,16.33,16.38,401700.0,13.9981,14.0323,13.981,14.0238,401700.0
2014-02-06 11:00:00,16.38,16.4,16.36,16.37,151300.0,14.0238,14.0409,14.0066,14.0152,151300.0
2014-02-06 11:30:00,16.37,16.42,16.36,16.37,450800.0,14.0152,14.058,14.0066,14.0152,450800.0
2014-02-06 12:00:00,16.37,16.41,16.37,16.39,190400.0,14.0152,14.0494,14.0152,14.0323,190400.0
2014-02-06 12:30:00,16.39,16.39,16.36,16.37,115500.0,14.0323,14.0323,14.0066,14.0152,115500.0
2014-02-06 13:00:00,16.37,16.38,16.35,16.36,71800.0,14.0152,14.0238,13.9981,14.0066,71800.0
2014-02-06 13:30:00,16.36,16.4,16.36,16.39,102300.0,14.0066,14.0409,14.0066,14.0323,102300.0
2014-02-06 14:00:00,16.38,16.44,16.38,16.41,98900.0,14.0238,14.0751,14.0238,14.0494,98900.0
2014-02-06 14:30:00,16.42,16.43,16.39,16.41,31400.0,14.058,14.0666,14.0323,14.0494,31400.0
2014-02-06 15:00:00,16.41,16.42,16.39,16.41,44200.0,14.0494,14.058,14.0323,14.0494,44200.0
2014-02-06 15:30:00,16.41,16.42,16.38,16.41,525600.0,14.0494,14.058,14.0238,14.0494,525600.0
2014-02-07 09:30:00,16.42,16.56,16.42,16.49,825300.0,14.058,14.1779,14.058,14.1179,825300.0
2014-02-07 10:00:00,16.49,16.52,16.41,16.42,460000.0,14.1179,14.1436,14.0494,14.058,460000.0
2014-02-07 10:30:00,16.42,16.48,16.42,16.46,111000.0,14.058,14.1094,14.058,14.0922,111000.0
2014-02-07 11:00:00,16.46,16.48,16.45,16.48,76700.0,14.0922,14.1094,14.0837,14.1094,76700.0
2014-02-07 11:30:00,16.48,16.52,16.48,16.51,69100.0,14.1094,14.1436,14.1094,14.1351,69100.0
2014-02-07 12:00:00,16.51,16.52,16.49,16.5,55900.0,14.1351,14.1436,14.1179,14.1265,55900.0
2014-02-07 12:30:00,16.51,16.51,16.49,16.51,62000.0,14.1351,14.1351,14.1179,14.1351,62000.0
2014-02-07 13:00:00,16.51,16.55,16.5,16.53,124800.0,14.1351,14.1693,14.1265,14.1522,124800.0
2014-02-07 13:30:00,16.53,16.56,16.53,16.53,129000.0,14.1522,14.1779,14.1522,14.1522,129000.0
2014-02-07 14:00:00,16.54,16.55,16.51,16.52,125800.0,14.1607,14.1693,14.1351,14.1436,125800.0
2014-02-07 14:30:00,16.52,16.53,16.5,16.51,175100.0,14.1436,14.1522,14.1265,14.1351,175100.0
2014-02-07 15:00:00,16.51,16.54,16.5,16.5,118500.0,14.1351,14.1607,14.1265,14.1265,118500.0
2014-02-07 15:30:00,16.51,16.52,16.45,16.45,516300.0,14.1351,14.1436,14.0837,14.0837,516300.0
2014-02-10 09:30:00,16.31,16.35,16.25,16.28,677900.0,13.9638,13.9981,13.9125,13.9381,677900.0
2014-02-10 10:00:00,16.28,16.28,16.22,16.24,341500.0,13.9381,13.9381,13.8868,13.9039,341500.0
2014-02-10 10:30:00,16.23,16.23,16.17,16.18,365200.0,13.8953,13.8953,13.844,13.8525,365200.0
2014-02-10 11:00:00,16.18,16.23,16.15,16.22,117400.0,13.8525,13.8953,13.8268,13.8868,117400.0
2014-02-10 11:30:00,16.22,16.23,16.2,16.22,130800.0,13.8868,13.8953,13.8697,13.8868,130800.0
2014-02-10 12:00:00,16.22,16.23,16.2,16.22,104600.0,13.8868,13.8953,13.8697,13.8868,104600.0
2014-02-10 12:30:00,16.22,16.24,16.21,16.22,72600.0,13.8868,13.9039,13.8782,13.8868,72600.0
2014-02-10 13:00:00,16.22,16.23,16.2,16.22,180000.0,13.8868,13.8953,13.8697,13.8868,180000.0
2014-02-10 13:30:00,16.21,16.22,16.2,16.21,112100.0,13.8782,13.8868,13.8697,13.8782,112100.0
2014-02-10 14:00:00,16.21,16.23,16.21,16.22,84000.0,13.8782,13.8953,13.8782,13.8868,84000.0
2014-02-10 14:30:00,16.22,16.23,16.21,16.21,176600.0,13.8868,13.8953,13.8782,13.8782,176600.0
2014-02-10 15:00:00,16.22,16.22,16.2,16.2,99900.0,13.8868,13.8868,13.8697,13.8697,99900.0
2014-02-10 15:30:00,16.21,16.23,16.2,16.23,412200.0,13.8782,13.8953,13.8697,13.8953,412200.0
2014-02-11 09:30:00,16.27,16.32,16.23,16.31,740300.0,13.9296,13.9724,13.8953,13.9638,740300.0
2014-02-11 10:00:00,16.32,16.37,16.31,16.37,354200.0,13.9724,14.0152,13.9638,14.0152,354200.0
2014-02-11 10:30:00,16.36,16.37,16.33,16.36,319800.0,14.0066,14.0152,13.981,14.0066,319800.0
2014-02-11 11:00:00,16.37,16.4,16.36,16.39,198700.0,14.0152,14.0409,14.0066,14.0323,198700.0
2014-02-11 11:30:00,16.39,16.45,16.38,16.45,235200.0,14.0323,14.0837,14.0238,14.0837,235200.0
2014-02-11 12:00:00,16.45,16.45,16.41,16.42,133400.0,14.0837,14.0837,14.0494,14.058,133400.0
2014-02-11 12:30:00,16.42,16.46,16.42,16.46,50600.0,14.058,14.0922,14.058,14.0922,50600.0
2014-02-11 13:00:00,16.46,16.48,16.46,16.47,27000.0,14.0922,14.1094,14.0922,14.1008,27000.0
2014-02-11 13:30:00,16.47,16.5,16.47,16.48,64600.0,14.1008,14.1265,14.1008,14.1094,64600.0
2014-02-11 14:00:00,16.49,16.5,16.47,16.48,75800.0,14.1179,14.1265,14.1008,14.1094,75800.0
2014-02-11 14:30:00,16.48,16.55,16.48,16.54,184400.0,14.1094,14.1693,14.1094,14.1607,184400.0
2014-02-11 15:00:00,16.54,16.57,16.54,16.55,247600.0,14.1607,14.1864,14.1607,14.1693,247600.0
2014-02-11 15:30:00,16.56,16.56,16.51,16.53,638900.0,14.1779,14.1779,14.1351,14.1522,638900.0
2014-02-12 09:30:00,16.5,16.66,16.49,16.65,649400.0,14.1265,14.2635,14.1179,14.2549,649400.0
2014-02-12 10:00:00,16.66,16.67,16.59,16.59,391300.0,14.2635,14.272,14.2035,14.2035,391300.0
2014-02-12 10:30:00,16.59,16.59,16.55,16.57,323000.0,14.2035,14.2035,14.1693,14.1864,323000.0
2014-02-12 11:00:00,16.57,16.59,16.54,16.55,147600.0,14.1864,14.2035,14.1607,14.1693,147600.0
2014-02-12 11:30:00,16.55,16.56,16.51,16.51,145200.0,14.1693,14.1779,14.1351,14.1351,145200.0
2014-02-12 12:00:00,16.52,16.55,16.5,16.51,152200.0,14.1436,14.1693,14.1265,14.1351,152200.0
2014-02-12 12:30:00,16.51,16.52,16.48,16.52,87300.0,14.1351,14.1436,14.1094,14.1436,87300.0
2014-02-12 13:00:00,16.52,16.58,16.51,16.56,104000.0,14.1436,14.195,14.1351,14.1779,104000.0
2014-02-12 13:30:00,16.56,16.58,16.55,16.58,120300.0,14.1779,14.195,14.1693,14.195,120300.0
2014-02-12 14:00:00,16.58,16.58,16.54,16.56,77200.0,14.195,14.195,14.1607,14.1779,77200.0
2014-02-12 14:30:00,16.55,16.56,16.52,16.55,84200.0,14.1693,14.1779,14.1436,14.1693,84200.0
2014-02-12 15:00:00,16.55,16.56,16.54,16.56,141800.0,14.1693,14.1779,14.1607,14.1779,141800.0
2014-02-12 15:30:00,16.55,16.56,16.49,16.5,473300.0,14.1693,14.1779,14.1179,14.1265,473300.0
2014-02-13 09:30:00,16.07,16.19,16.04,16.16,567000.0,13.7584,13.8611,13.7327,13.8354,567000.0
2014-02-13 10:00:00,16.16,16.2,16.14,16.15,347600.0,13.8354,13.8697,13.8183,13.8268,347600.0
2014-02-13 10:30:00,16.16,16.17,16.13,16.15,245300.0,13.8354,13.844,13.8097,13.8268,245300.0
2014-02-13 11:00:00,16.15,16.23,16.15,16.2,336800.0,13.8268,13.8953,13.8268,13.8697,336800.0
2014-02-13 11:30:00,16.2,16.24,16.2,16.21,93900.0,13.8697,13.9039,13.8697,13.8782,93900.0
2014-02-13 12:00:00,16.21,16.21,16.18,16.2,63500.0,13.8782,13.8782,13.8525,13.8697,63500.0
2014-02-13 12:30:00,16.2,16.2,16.17,16.19,618100.0,13.8697,13.8697,13.844,13.8611,618100.0
2014-02-13 13:00:00,16.19,16.25,16.18,16.25,49300.0,13.8611,13.9125,13.8525,13.9125,49300.0
2014-02-13 13:30:00,16.25,16.28,16.24,16.28,165300.0,13.9125,13.9381,13.9039,13.9381,165300.0
2014-02-13 14:00:00,16.28,16.29,16.26,16.27,64800.0,13.9381,13.9467,13.921,13.9296,64800.0
2014-02-13 14:30:00,16.27,16.32,16.26,16.3,211000.0,13.9296,13.9724,13.921,13.9553,211000.0
2014-02-13 15:00:00,16.29,16.3,16.28,16.29,98600.0,13.9467,13.9553,13.9381,13.9467,98600.0
2014-02-13 15:30:00,16.29,16.34,16.27,16.28,1038600.0,13.9467,13.9895,13.9296,13.9381,1038600.0
2014-02-14 09:30:00,16.39,16.44,16.35,16.43,291600.0,14.0323,14.0751,13.9981,14.0666,291600.0
2014-02-14 10:00:00,16.43,16.48,16.41,16.47,262900.0,14.0666,14.1094,14.0494,14.1008,262900.0
2014-02-14 10:30:00,16.47,16.5,16.47,16.48,110200.0,14.1008,14.1265,14.1008,14.1094,110200.0
2014-02-14 11:00:00,16.47,16.5,16.46,16.49,91300.0,14.1008,14.1265,14.0922,14.1179,91300.0
2014-02-14 11:30:00,16.49,16.51,16.48,16.51,47200.0,14.1179,14.1351,14.1094,14.1351,47200.0
2014-02-14 12:00:00,16.51,16.51,16.49,16.5,125800.0,14.1351,14.1351,14.1179,14.1265,125800.0
2014-02-14 12:30:00,16.51,16.51,16.48,16.51,77900.0,14.1351,14.1351,14.1094,14.1351,77900.0
2014-02-14 13:00:00,16.5,16.53,16.49,16.52,181000.0,14.1265,14.1522,14.1179,14.1436,181000.0
2014-02-14 13:30:00,16.52,16.54,16.52,16.53,106600.0,14.1436,14.1607,14.1436,14.1522,106600.0
2014-02-14 14:00:00,16.52,16.55,16.52,16.54,35300.0,14.1436,14.1693,14.1436,14.1607,35300.0
2014-02-14 14:30:00,16.54,16.57,16.53,16.54,99300.0,14.1607,14.1864,14.1522,14.1607,99300.0
2014-02-14 15:00:00,16.54,16.55,16.51,16.53,97300.0,14.1607,14.1693,14.1351,14.1522,97300.0
2014-02-14 15:30:00,16.53,16.54,16.47,16.49,722400.0,14.1522,14.1607,14.1008,14.1179,722400.0
2014-02-18 09:30:00,16.52,16.58,16.5,16.53,459600.0,14.1436,14.195,14.1265,14.1522,459600.0
2014-02-18 10:00:00,16.52,16.53,16.48,16.51,362000.0,14.1436,14.1522,14.1094,14.1351,362000.0
2014-02-18 10:30:00,16.51,16.54,16.51,16.51,131200.0,14.1351,14.1607,14.1351,14.1351,131200.0
2014-02-18 11:00:00,16.52,16.55,16.51,16.55,44100.0,14.1436,14.1693,14.1351,14.1693,44100.0
2014-02-18 11:30:00,16.55,16.56,16.54,16.54,97400.0,14.1693,14.1779,14.1607,14.1607,97400.0
2014-02-18 12:00:00,16.54,16.54,16.5,16.51,88700.0,14.1607,14.1607,14.1265,14.1351,88700.0
2014-02-18 12:30:00,16.51,16.52,16.5,16.51,28400.0,14.1351,14.1436,14.1265,14.1351,28400.0
2014-02-18 13:00:00,16.51,16.51,16.49,16.49,20800.0,14.1351,14.1351,14.1179,14.1179,20800.0
2014-02-18 13:30:00,16.49,16.51,16.47,16.48,139600.0,14.1179,14.1351,14.1008,14.1094,139600.0
2014-02-18 14:00:00,16.49,16.5,16.47,16.47,96500.0,14.1179,14.1265,14.1008,14.1008,96500.0
2014-02-18 14:30:00,16.47,16.49,16.46,16.46,82000.0,14.1008,14.1179,14.0922,14.0922,82000.0
2014-02-18 15:00:00,16.46,16.47,16.45,16.46,51800.0,14.0922,14.1008,14.0837,14.0922,51800.0
2014-02-18 15:30:00,16.46,16.47,16.43,16.44,517600.0,14.0922,14.1008,14.0666,14.0751,517600.0
2014-02-19 09:30:00,16.57,16.57,16.52,16.55,507900.0,14.1864,14.1864,14.1436,14.1693,507900.0
2014-02-19 10:00:00,16.55,16.6,16.53,16.58,226600.0,14.1693,14.2121,14.1522,14.195,226600.0
2014-02-19 10:30:00,16.58,16.59,16.53,16.53,105600.0,14.195,14.2035,14.1522,14.1522,105600.0
2014-02-19 11:00:00,16.54,16.54,16.51,16.52,350500.0,14.1607,14.1607,14.1351,14.1436,350500.0
2014-02-19 11:30:00,16.52,16.53,16.48,16.49,243400.0,14.1436,14.1522,14.1094,14.1179,243400.0
2014-02-19 12:00:00,16.48,16.55,16.45,16.47,672000.0,14.1094,14.1693,14.0837,14.1008,672000.0
2014-02-19 12:30:00,16.47,16.49,16.46,16.47,70000.0,14.1008,14.1179,14.0922,14.1008,70000.0
2014-02-19 13:00:00,16.47,16.53,16.47,16.52,31700.0,14.1008,14.1522,14.1008,14.1436,31700.0
2014-02-19 13:30:00,16.53,16.54,16.49,16.5,61000.0,14.1522,14.1607,14.1179,14.1265,61000.0
2014-02-19 14:00:00,16.49,16.55,16.47,16.5,132600.0,14.1179,14.1693,14.1008,14.1265,132600.0
2014-02-19 14:30:00,16.5,16.5,16.44,16.46,111000.0,14.1265,14.1265,14.0751,14.0922,111000.0
2014-02-19 15:00:00,16.47,16.48,16.42,16.42,224000.0,14.1008,14.1094,14.058,14.058,224000.0
2014-02-19 15:30:00,16.41,16.45,16.38,16.43,534700.0,14.0494,14.0837,14.0238,14.0666,534700.0
2014-02-20 09:30:00,16.49,16.49,16.33,16.34,442300.0,14.1179,14.1179,13.981,13.9895,442300.0
2014-02-20 10:00:00,16.34,16.43,16.33,16.42,397800.0,13.9895,14.0666,13.981,14.058,397800.0
2014-02-20 10:30:00,16.42,16.51,16.41,16.5,340700.0,14.058,14.1351,14.0494,14.1265,340700.0
2014-02-20 11:00:00,16.5,16.51,16.47,16.48,99800.0,14.1265,14.1351,14.1008,14.1094,99800.0
2014-02-20 11:30:00,16.48,16.5,16.48,16.48,56400.0,14.1094,14.1265,14.1094,14.1094,56400.0
2014-02-20 12:00:00,16.48,16.51,16.48,16.51,16700.0,14.1094,14.1351,14.1094,14.1351,16700.0
2014-02-20 12:30:00,16.52,16.53,16.51,16.53,36500.0,14.1436,14.1522,14.1351,14.1522,36500.0
2014-02-20 13:00:00,16.53,16.56,16.52,16.56,85500.0,14.1522,14.1779,14.1436,14.1779,85500.0
2014-02-20 13:30:00,16.56,16.56,16.54,16.55,57600.0,14.1779,14.1779,14.1607,14.1693,57600.0
2014-02-20 14:00:00,16.55,16.59,16.53,16.56,113200.0,14.1693,14.2035,14.1522,14.1779,113200.0
2014-02-20 14:30:00,16.57,16.62,16.56,16.61,114200.0,14.1864,14.2292,14.1779,14.2207,114200.0
2014-02-20 15:00:00,16.61,16.61,16.58,16.59,122100.0,14.2207,14.2207,14.195,14.2035,122100.0
2014-02-20 15:30:00,16.59,16.6,16.57,16.57,359900.0,14.2035,14.2121,14.1864,14.1864,359900.0
2014-02-21 09:30:00,16.64,16.72,16.61,16.71,594500.0,14.2464,14.3148,14.2207,14.3063,594500.0
2014-02-21 10:00:00,16.72,16.73,16.69,16.69,439100.0,14.3148,14.3234,14.2892,14.2892,439100.0
2014-02-21 10:30:00,16.7,16.73,16.7,16.71,85400.0,14.2977,14.3234,14.2977,14.3063,85400.0
2014-02-21 11:00:00,16.72,16.73,16.7,16.71,80600.0,14.3148,14.3234,14.2977,14.3063,80600.0
2014-02-21 11:30:00,16.71,16.74,16.7,16.7,84500.0,14.3063,14.332,14.2977,14.2977,84500.0
2014-02-21 12:00:00,16.71,16.74,16.7,16.73,74800.0,14.3063,14.332,14.2977,14.3234,74800.0
2014-02-21 12:30:00,16.73,16.73,16.71,16.72,25900.0,14.3234,14.3234,14.3063,14.3148,25900.0
2014-02-21 13:00:00,16.72,16.75,16.72,16.74,42800.0,14.3148,14.3405,14.3148,14.332,42800.0
2014-02-21 13:30:00,16.75,16.75,16.73,16.74,28600.0,14.3405,14.3405,14.3234,14.332,28600.0
2014-02-21 14:00:00,16.74,16.75,16.72,16.75,187100.0,14.332,14.3405,14.3148,14.3405,187100.0
2014-02-21 14:30:00,16.74,16.74,16.71,16.73,108700.0,14.332,14.332,14.3063,14.3234,108700.0
2014-02-21 15:00:00,16.73,16.75,16.72,16.75,75900.0,14.3234,14.3405,14.3148,14.3405,75900.0
2014-02-21 15:30:00,16.75,16.75,16.68,16.7,365700.0,14.3405,14.3405,14.2806,14.2977,365700.0
2014-02-24 09:30:00,16.71,16.79,16.69,16.78,314700.0,14.3063,14.3748,14.2892,14.3662,314700.0
2014-02-24 10:00:00,16.78,16.8,16.76,16.8,193500.0,14.3662,14.3833,14.3491,14.3833,193500.0
2014-02-24 10:30:00,16.8,16.84,16.79,16.82,187600.0,14.3833,14.4176,14.3748,14.4005,187600.0
2014-02-24 11:00:00,16.83,16.84,16.81,16.84,365700.0,14.409,14.4176,14.3919,14.4176,365700.0
2014-02-24 11:30:00,16.84,16.9,16.84,16.89,396000.0,14.4176,14.469,14.4176,14.4604,396000.0
2014-02-24 12:00:00,16.89,16.9,16.88,16.89,23500.0,14.4604,14.469,14.4518,14.4604,23500.0
2014-02-24 12:30:00,16.89,16.91,16.87,16.87,123700.0,14.4604,14.4775,14.4433,14.4433,123700.0
2014-02-24 13:00:00,16.86,16.89,16.86,16.87,163700.0,14.4347,14.4604,14.4347,14.4433,163700.0
2014-02-24 13:30:00,16.87,16.88,16.86,16.87,146600.0,14.4433,14.4518,14.4347,14.4433,146600.0
2014-02-24 14:00:00,16.86,16.88,16.85,16.87,71600.0,14.4347,14.4518,14.4261,14.4433,71600.0
2014-02-24 14:30:00,16.87,16.87,16.83,16.84,109600.0,14.4433,14.4433,14.409,14.4176,109600.0
2014-02-24 15:00:00,16.84,16.86,16.82,16.82,221600.0,14.4176,14.4347,14.4005,14.4005,221600.0
2014-02-24 15:30:00,16.82,16.84,16.77,16.77,306200.0,14.4005,14.4176,14.3577,14.3577,306200.0
2014-02-25 09:30:00,16.81,16.84,16.76,16.77,668800.0,14.3919,14.4176,14.3491,14.3577,668800.0
2014-02-25 10:00:00,16.78,16.85,16.76,16.79,748100.0,14.3662,14.4261,14.3491,14.3748,748100.0
2014-02-25 10:30:00,16.79,16.82,16.78,16.81,145000.0,14.3748,14.4005,14.3662,14.3919,145000.0
2014-02-25 11:00:00,16.82,16.82,16.8,16.82,262600.0,14.4005,14.4005,14.3833,14.4005,262600.0
2014-02-25 11:30:00,16.82,16.82,16.76,16.76,231700.0,14.4005,14.4005,14.3491,14.3491,231700.0
2014-02-25 12:00:00,16.77,16.79,16.76,16.77,234300.0,14.3577,14.3748,14.3491,14.3577,234300.0
2014-02-25 12:30:00,16.77,16.79,16.76,16.76,89600.0,14.3577,14.3748,14.3491,14.3491,89600.0
2014-02-25 13:00:00,16.76,16.77,16.75,16.76,43600.0,14.3491,14.3577,14.3405,14.3491,43600.0
2014-02-25 13:30:00,16.76,16.77,16.71,16.73,142300.0,14.3491,14.3577,14.3063,14.3234,142300.0
2014-02-25 14:00:00,16.73,16.73,16.67,16.7,176700.0,14.3234,14.3234,14.272,14.2977,176700.0
2014-02-25 14:30:00,16.7,16.71,16.67,16.69,151800.0,14.2977,14.3063,14.272,14.2892,151800.0
2014-02-25 15:00:00,16.69,16.69,16.64,16.66,206400.0,14.2892,14.2892,14.2464,14.2635,206400.0
2014-02-25 15:30:00,16.66,16.69,16.64,16.67,668900.0,14.2635,14.2892,14.2464,14.272,668900.0
2014-02-26 09:30:00,16.77,16.77,16.67,16.71,521700.0,14.3577,14.3577,14.272,14.3063,521700.0
2014-02-26 10:00:00,16.72,16.77,16.7,16.77,429100.0,14.3148,14.3577,14.2977,14.3577,429100.0
2014-02-26 10:30:00,16.77,16.78,16.75,16.75,177500.0,14.3577,14.3662,14.3405,14.3405,177500.0
2014-02-26 11:00:00,16.76,16.79,16.75,16.78,138200.0,14.3491,14.3748,14.3405,14.3662,138200.0
2014-02-26 11:30:00,16.78,16.79,16.74,16.78,116300.0,14.3662,14.3748,14.332,14.3662,116300.0
2014-02-26 12:00:00,16.78,16.8,16.75,16.76,65300.0,14.3662,14.3833,14.3405,14.3491,65300.0
2014-02-26 12:30:00,16.76,16.78,16.74,16.75,36200.0,14.3491,14.3662,14.332,14.3405,36200.0
2014-02-26 13:00:00,16.75,16.75,16.72,16.73,169500.0,14.3405,14.3405,14.3148,14.3234,169500.0
2014-02-26 13:30:00,16.74,16.75,16.72,16.72,43500.0,14.332,14.3405,14.3148,14.3148,43500.0
2014-02-26 14:00:00,16.73,16.73,16.64,16.66,488100.0,14.3234,14.3234,14.2464,14.2635,488100.0
2014-02-26 14:30:00,16.65,16.7,16.64,16.7,91500.0,14.2549,14.2977,14.2464,14.2977,91500.0
2014-02-26 15:00:00,16.7,16.71,16.67,16.7,143400.0,14.2977,14.3063,14.272,14.2977,143400.0
2014-02-26 15:30:00,16.7,16.73,16.67,16.69,632500.0,14.2977,14.3234,14.272,14.2892,632500.0
2014-02-27 09:30:00,16.82,16.87,16.75,16.85,451400.0,14.4005,14.4433,14.3405,14.4261,451400.0
2014-02-27 10:00:00,16.85,16.88,16.79,16.84,274300.0,14.4261,14.4518,14.3748,14.4176,274300.0
2014-02-27 10:30:00,16.84,16.88,16.84,16.86,227200.0,14.4176,14.4518,14.4176,14.4347,227200.0
2014-02-27 11:00:00,16.86,16.93,16.85,16.92,554600.0,14.4347,14.4946,14.4261,14.4861,554600.0
2014-02-27 11:30:00,16.92,16.92,16.87,16.88,99800.0,14.4861,14.4861,14.4433,14.4518,99800.0
2014-02-27 12:00:00,16.87,16.9,16.86,16.88,137900.0,14.4433,14.469,14.4347,14.4518,137900.0
2014-02-27 12:30:00,16.88,16.9,16.85,16.89,114700.0,14.4518,14.469,14.4261,14.4604,114700.0
2014-02-27 13:00:00,16.9,16.95,16.9,16.95,149600.0,14.469,14.5118,14.469,14.5118,149600.0
2014-02-27 13:30:00,16.95,16.98,16.95,16.97,128800.0,14.5118,14.5374,14.5118,14.5289,128800.0
2014-02-27 14:00:00,16.97,16.97,16.92,16.92,63000.0,14.5289,14.5289,14.4861,14.4861,63000.0
2014-02-27 14:30:00,16.92,16.93,16.89,16.91,158100.0,14.4861,14.4946,14.4604,14.4775,158100.0
2014-02-27 15:00:00,16.91,16.96,16.91,16.94,245900.0,14.4775,14.5203,14.4775,14.5032,245900.0
2014-02-27 15:30:00,16.93,16.94,16.87,16.93,871800.0,14.4946,14.5032,14.4433,14.4946,871800.0
2014-02-28 09:30:00,17.02,17.03,16.96,16.98,859700.0,14.5717,14.5803,14.5203,14.5374,859700.0
2014-02-28 10:00:00,16.99,17.02,16.98,17.0,230700.0,14.546,14.5717,14.5374,14.5546,230700.0
2014-02-28 10:30:00,17.0,17.0,16.96,16.97,524500.0,14.5546,14.5546,14.5203,14.5289,524500.0
2014-02-28 11:00:00,16.96,16.98,16.95,16.97,257200.0,14.5203,14.5374,14.5118,14.5289,257200.0
2014-02-28 11:30:00,16.98,16.98,16.95,16.97,121500.0,14.5374,14.5374,14.5118,14.5289,121500.0
2014-02-28 12:00:00,16.96,17.0,16.95,16.98,419400.0,14.5203,14.5546,14.5118,14.5374,419400.0
2014-02-28 12:30:00,16.97,16.98,16.96,16.97,44500.0,14.5289,14.5374,14.5203,14.5289,44500.0
2014-02-28 13:00:00,16.98,16.98,16.95,16.96,27800.0,14.5374,14.5374,14.5118,14.5203,27800.0
2014-02-28 13:30:00,16.97,16.98,16.95,16.98,73300.0,14.5289,14.5374,14.5118,14.5374,73300.0
2014-02-28 14:00:00,16.97,16.99,16.96,16.98,111700.0,14.5289,14.546,14.5203,14.5374,111700.0
2014-02-28 14:30:00,16.97,16.98,16.92,16.93,234700.0,14.5289,14.5374,14.4861,14.4946,234700.0
2014-02-28 15:00:00,16.93,16.93,16.82,16.86,472800.0,14.4946,14.4946,14.4005,14.4347,472800.0
2014-02-28 15:30:00,16.86,16.91,16.86,16.91,718000.0,14.4347,14.4775,14.4347,14.4775,718000.0
2014-03-03 09:30:00,16.7,16.7,16.63,16.64,1223600.0,14.2977,14.2977,14.2378,14.2464,1223600.0
2014-03-03 10:00:00,16.65,16.68,16.61,16.67,759100.0,14.2549,14.2806,14.2207,14.272,759100.0
2014-03-03 10:30:00,16.67,16.7,16.65,16.7,256100.0,14.272,14.2977,14.2549,14.2977,256100.0
2014-03-03 11:00:00,16.7,16.7,16.61,16.63,402100.0,14.2977,14.2977,14.2207,14.2378,402100.0
2014-03-03 11:30:00,16.63,16.64,16.59,16.59,367200.0,14.2378,14.2464,14.2035,14.2035,367200.0
2014-03-03 12:00:00,16.6,16.64,16.58,16.61,493000.0,14.2121,14.2464,14.195,14.2207,493000.0
2014-03-03 12:30:00,16.62,16.64,16.61,16.64,208900.0,14.2292,14.2464,14.2207,14.2464,208900.0
2014-03-03 13:00:00,16.64,16.67,16.63,16.63,68000.0,14.2464,14.272,14.2378,14.2378,68000.0
2014-03-03 13:30:00,16.64,16.65,16.62,16.63,131800.0,14.2464,14.2549,14.2292,14.2378,131800.0
2014-03-03 14:00:00,16.64,16.67,16.61,16.62,132000.0,14.2464,14.272,14.2207,14.2292,132000.0
2014-03-03 14:30:00,16.61,16.66,16.6,16.65,146100.0,14.2207,14.2635,14.2121,14.2549,146100.0
2014-03-03 15:00:00,16.66,16.66,16.62,16.64,163700.0,14.2635,14.2635,14.2292,14.2464,163700.0
2014-03-03 15:30:00,16.64,16.65,16.61,16.63,554500.0,14.2464,14.2549,14.2207,14.2378,554500.0
2014-03-04 09:30:00,17.12,17.2,17.11,17.16,792100.0,14.6573,14.7258,14.6487,14.6916,792100.0
2014-03-04 10:00:00,17.16,17.22,17.16,17.17,825500.0,14.6916,14.7429,14.6916,14.7001,825500.0
2014-03-04 10:30:00,17.17,17.2,17.14,17.16,440300.0,14.7001,14.7258,14.6744,14.6916,440300.0
2014-03-04 11:00:00,17.16,17.18,17.13,17.16,303600.0,14.6916,14.7087,14.6659,14.6916,303600.0
2014-03-04 11:30:00,17.16,17.2,17.14,17.19,319800.0,14.6916,14.7258,14.6744,14.7172,319800.0
2014-03-04 12:00:00,17.19,17.2,17.15,17.16,319000.0,14.7172,14.7258,14.683,14.6916,319000.0
2014-03-04 12:30:00,17.16,17.16,17.13,17.15,44200.0,14.6916,14.6916,14.6659,14.683,44200.0
2014-03-04 13:00:00,17.15,17.17,17.14,17.17,70000.0,14.683,14.7001,14.6744,14.7001,70000.0
2014-03-04 13:30:00,17.16,17.18,17.1,17.12,182500.0,14.6916,14.7087,14.6402,14.6573,182500.0
2014-03-04 14:00:00,17.11,17.15,17.11,17.14,84700.0,14.6487,14.683,14.6487,14.6744,84700.0
2014-03-04 14:30:00,17.14,17.19,17.14,17.17,77700.0,14.6744,14.7172,14.6744,14.7001,77700.0
2014-03-04 15:00:00,17.16,17.21,17.16,17.17,61600.0,14.6916,14.7344,14.6916,14.7001,61600.0
2014-03-04 15:30:00,17.18,17.2,17.14,17.14,678700.0,14.7087,14.7258,14.6744,14.6744,678700.0
2014-03-05 09:30:00,17.22,17.29,17.22,17.28,237000.0,14.7429,14.8029,14.7429,14.7943,237000.0
2014-03-05 10:00:00,17.27,17.33,17.26,17.33,167800.0,14.7857,14.8371,14.7772,14.8371,167800.0
2014-03-05 10:30:00,17.33,17.36,17.32,17.34,358600.0,14.8371,14.8628,14.8285,14.8457,358600.0
2014-03-05 11:00:00,17.34,17.37,17.32,17.34,427300.0,14.8457,14.8713,14.8285,14.8457,427300.0
2014-03-05 11:30:00,17.33,17.35,17.32,17.35,138300.0,14.8371,14.8542,14.8285,14.8542,138300.0
2014-03-05 12:00:00,17.35,17.35,17.31,17.35,497800.0,14.8542,14.8542,14.82,14.8542,497800.0
2014-03-05 12:30:00,17.35,17.37,17.34,17.36,207500.0,14.8542,14.8713,14.8457,14.8628,207500.0
2014-03-05 13:00:00,17.37,17.41,17.36,17.38,150200.0,14.8713,14.9056,14.8628,14.8799,150200.0
2014-03-05 13:30:00,17.39,17.39,17.36,17.36,212400.0,14.8885,14.8885,14.8628,14.8628,212400.0
2014-03-05 14:00:00,17.37,17.38,17.36,17.37,153200.0,14.8713,14.8799,14.8628,14.8713,153200.0
2014-03-05 14:30:00,17.37,17.38,17.35,17.36,223900.0,14.8713,14.8799,14.8542,14.8628,223900.0
2014-03-05 15:00:00,17.36,17.36,17.34,17.36,86000.0,14.8628,14.8628,14.8457,14.8628,86000.0
2014-03-05 15:30:00,17.35,17.39,17.33,17.38,793800.0,14.8542,14.8885,14.8371,14.8799,793800.0
2014-03-06 09:30:00,17.68,17.82,17.66,17.81,627400.0,15.1368,15.2566,15.1196,15.2481,627400.0
2014-03-06 10:00:00,17.81,17.84,17.8,17.82,774600.0,15.2481,15.2737,15.2395,15.2566,774600.0
2014-03-06 10:30:00,17.82,17.88,17.81,17.88,650200.0,15.2566,15.308,15.2481,15.308,650200.0
2014-03-06 11:00:00,17.87,17.89,17.86,17.88,653700.0,15.2994,15.3165,15.2909,15.308,653700.0
2014-03-06 11:30:00,17.87,17.89,17.87,17.88,421600.0,15.2994,15.3165,15.2994,15.308,421600.0
2014-03-06 12:00:00,17.88,17.9,17.87,17.88,257900.0,15.308,15.3251,15.2994,15.308,257900.0
2014-03-06 12:30:00,17.88,17.89,17.85,17.86,231100.0,15.308,15.3165,15.2823,15.2909,231100.0
2014-03-06 13:00:00,17.86,17.87,17.84,17.84,82300.0,15.2909,15.2994,15.2737,15.2737,82300.0
2014-03-06 13:30:00,17.85,17.85,17.77,17.78,553600.0,15.2823,15.2823,15.2138,15.2224,553600.0
2014-03-06 14:00:00,17.79,17.81,17.78,17.8,157200.0,15.2309,15.2481,15.2224,15.2395,157200.0
2014-03-06 14:30:00,17.8,17.84,17.8,17.83,180200.0,15.2395,15.2737,15.2395,15.2652,180200.0
2014-03-06 15:00:00,17.84,17.85,17.81,17.84,266300.0,15.2737,15.2823,15.2481,15.2737,266300.0
2014-03-06 15:30:00,17.84,17.86,17.8,17.8,1007100.0,15.2737,15.2909,15.2395,15.2395,1007100.0
2014-03-07 09:30:00,17.91,17.91,17.78,17.82,1868200.0,15.3337,15.3337,15.2224,15.2566,1868200.0
2014-03-07 10:00:00,17.81,17.85,17.8,17.82,382400.0,15.2481,15.2823,15.2395,15.2566,382400.0
2014-03-07 10:30:00,17.82,17.82,17.79,17.8,832500.0,15.2566,15.2566,15.2309,15.2395,832500.0
2014-03-07 11:00:00,17.8,17.81,17.76,17.8,397000.0,15.2395,15.2481,15.2052,15.2395,397000.0
2014-03-07 11:30:00,17.8,17.82,17.78,17.82,418800.0,15.2395,15.2566,15.2224,15.2566,418800.0
2014-03-07 12:00:00,17.81,17.82,17.77,17.8,188800.0,15.2481,15.2566,15.2138,15.2395,188800.0
2014-03-07 12:30:00,17.8,17.8,17.77,17.79,254900.0,15.2395,15.2395,15.2138,15.2309,254900.0
2014-03-07 13:00:00,17.79,17.79,17.76,17.76,83200.0,15.2309,15.2309,15.2052,15.2052,83200.0
2014-03-07 13:30:00,17.76,17.77,17.71,17.74,230900.0,15.2052,15.2138,15.1624,15.1881,230900.0
2014-03-07 14:00:00,17.73,17.73,17.7,17.71,328800.0,15.1796,15.1796,15.1539,15.1624,328800.0
2014-03-07 14:30:00,17.71,17.77,17.7,17.77,224900.0,15.1624,15.2138,15.1539,15.2138,224900.0
2014-03-07 15:00:00,17.77,17.78,17.74,17.75,483300.0,15.2138,15.2224,15.1881,15.1967,483300.0
2014-03-07 15:30:00,17.76,17.79,17.73,17.78,714400.0,15.2052,15.2309,15.1796,15.2224,714400.0
2014-03-10 09:30:00,18.0,18.01,17.95,17.97,407900.0,15.4107,15.4193,15.3679,15.385,407900.0
2014-03-10 10:00:00,17.97,17.98,17.93,17.94,321200.0,15.385,15.3936,15.3508,15.3594,321200.0
2014-03-10 10:30:00,17.94,17.94,17.91,17.92,292900.0,15.3594,15.3594,15.3337,15.3422,292900.0
2014-03-10 11:00:00,17.91,18.01,17.9,18.0,535600.0,15.3337,15.4193,15.3251,15.4107,535600.0
2014-03-10 11:30:00,18.0,18.01,17.95,17.95,189300.0,15.4107,15.4193,15.3679,15.3679,189300.0
2014-03-10 12:00:00,17.95,17.96,17.94,17.95,99600.0,15.3679,15.3765,15.3594,15.3679,99600.0
2014-03-10 12:30:00,17.95,17.96,17.92,17.94,168600.0,15.3679,15.3765,15.3422,15.3594,168600.0
2014-03-10 13:00:00,17.95,17.96,17.93,17.94,130000.0,15.3679,15.3765,15.3508,15.3594,130000.0
2014-03-10 13:30:00,17.94,17.95,17.91,17.93,210400.0,15.3594,15.3679,15.3337,15.3508,210400.0
2014-03-10 14:00:00,17.92,17.94,17.92,17.94,63700.0,15.3422,15.3594,15.3422,15.3594,63700.0
2014-03-10 14:30:00,17.94,17.97,17.93,17.96,263500.0,15.3594,15.385,15.3508,15.3765,263500.0
2014-03-10 15:00:00,17.96,17.97,17.93,17.96,235000.0,15.3765,15.385,15.3508,15.3765,235000.0
2014-03-10 15:30:00,17.97,18.03,17.96,18.0,828900.0,15.385,15.4364,15.3765,15.4107,828900.0
2014-03-11 09:30:00,18.0,18.02,17.95,17.98,513800.0,15.4107,15.4278,15.3679,15.3936,513800.0
2014-03-11 10:00:00,17.98,18.02,17.96,18.01,97900.0,15.3936,15.4278,15.3765,15.4193,97900.0
2014-03-11 10:30:00,18.01,18.05,18.0,18.05,286200.0,15.4193,15.4535,15.4107,15.4535,286200.0
2014-03-11 11:00:00,18.05,18.06,18.0,18.0,169100.0,15.4535,15.4621,15.4107,15.4107,169100.0
2014-03-11 11:30:00,18.0,18.01,17.93,17.94,249100.0,15.4107,15.4193,15.3508,15.3594,249100.0
2014-03-11 12:00:00,17.95,17.95,17.87,17.9,347100.0,15.3679,15.3679,15.2994,15.3251,347100.0
2014-03-11 12:30:00,17.91,17.95,17.9,17.91,197500.0,15.3337,15.3679,15.3251,15.3337,197500.0
2014-03-11 13:00:00,17.91,17.93,17.88,17.89,114900.0,15.3337,15.3508,15.308,15.3165,114900.0
2014-03-11 13:30:00,17.88,17.91,17.86,17.9,204300.0,15.308,15.3337,15.2909,15.3251,204300.0
2014-03-11 14:00:00,17.91,17.91,17.86,17.88,66900.0,15.3337,15.3337,15.2909,15.308,66900.0
2014-03-11 14:30:00,17.87,17.88,17.82,17.84,91100.0,15.2994,15.308,15.2566,15.2737,91100.0
2014-03-11 15:00:00,17.84,17.87,17.79,17.82,249500.0,15.2737,15.2994,15.2309,15.2566,249500.0
2014-03-11 15:30:00,17.82,17.84,17.8,17.83,512800.0,15.2566,15.2737,15.2395,15.2652,512800.0
2014-03-12 09:30:00,17.84,17.86,17.77,17.82,817400.0,15.2737,15.2909,15.2138,15.2566,817400.0
2014-03-12 10:00:00,17.83,17.88,17.82,17.84,247800.0,15.2652,15.308,15.2566,15.2737,247800.0
2014-03-12 10:30:00,17.84,17.87,17.82,17.85,326100.0,15.2737,15.2994,15.2566,15.2823,326100.0
2014-03-12 11:00:00,17.85,17.9,17.84,17.88,321300.0,15.2823,15.3251,15.2737,15.308,321300.0
2014-03-12 11:30:00,17.88,17.9,17.86,17.86,315600.0,15.308,15.3251,15.2909,15.2909,315600.0
2014-03-12 12:00:00,17.87,17.87,17.83,17.85,156000.0,15.2994,15.2994,15.2652,15.2823,156000.0
2014-03-12 12:30:00,17.84,17.86,17.82,17.85,444000.0,15.2737,15.2909,15.2566,15.2823,444000.0
2014-03-12 13:00:00,17.85,17.85,17.8,17.82,417200.0,15.2823,15.2823,15.2395,15.2566,417200.0
2014-03-12 13:30:00,17.82,17.84,17.8,17.83,135200.0,15.2566,15.2737,15.2395,15.2652,135200.0
2014-03-12 14:00:00,17.83,17.87,17.83,17.86,166000.0,15.2652,15.2994,15.2652,15.2909,166000.0
2014-03-12 14:30:00,17.86,17.88,17.85,17.86,210200.0,15.2909,15.308,15.2823,15.2909,210200.0
2014-03-12 15:00:00,17.86,17.89,17.86,17.87,128300.0,15.2909,15.3165,15.2909,15.2994,128300.0
2014-03-12 15:30:00,17.87,17.94,17.86,17.92,582700.0,15.2994,15.3594,15.2909,15.3422,582700.0
2014-03-13 09:30:00,17.8,17.85,17.79,17.84,424100.0,15.2395,15.2823,15.2309,15.2737,424100.0
2014-03-13 10:00:00,17.85,17.86,17.83,17.83,316100.0,15.2823,15.2909,15.2652,15.2652,316100.0
2014-03-13 10:30:00,17.83,17.83,17.73,17.73,225100.0,15.2652,15.2652,15.1796,15.1796,225100.0
2014-03-13 11:00:00,17.73,17.75,17.71,17.71,250400.0,15.1796,15.1967,15.1624,15.1624,250400.0
2014-03-13 11:30:00,17.71,17.72,17.68,17.68,190600.0,15.1624,15.171,15.1368,15.1368,190600.0
2014-03-13 12:00:00,17.68,17.69,17.63,17.65,286600.0,15.1368,15.1453,15.0939,15.1111,286600.0
2014-03-13 12:30:00,17.64,17.66,17.57,17.58,212400.0,15.1025,15.1196,15.0426,15.0511,212400.0
2014-03-13 13:00:00,17.58,17.59,17.52,17.58,307900.0,15.0511,15.0597,14.9998,15.0511,307900.0
2014-03-13 13:30:00,17.58,17.6,17.55,17.57,87000.0,15.0511,15.0683,15.0255,15.0426,87000.0
2014-03-13 14:00:00,17.57,17.58,17.54,17.58,76500.0,15.0426,15.0511,15.0169,15.0511,76500.0
2014-03-13 14:30:00,17.57,17.61,17.57,17.59,189500.0,15.0426,15.0768,15.0426,15.0597,189500.0
2014-03-13 15:00:00,17.59,17.61,17.53,17.57,228600.0,15.0597,15.0768,15.0083,15.0426,228600.0
2014-03-13 15:30:00,17.56,17.64,17.56,17.61,1061900.0,15.034,15.1025,15.034,15.0768,1061900.0
2014-03-14 09:30:00,17.74,17.88,17.74,17.83,1250400.0,15.1881,15.308,15.1881,15.2652,1250400.0
2014-03-14 10:00:00,17.83,17.9,17.83,17.84,361000.0,15.2652,15.3251,15.2652,15.2737,361000.0
2014-03-14 10:30:00,17.85,17.86,17.77,17.77,219300.0,15.2823,15.2909,15.2138,15.2138,219300.0
2014-03-14 11:00:00,17.77,17.79,17.72,17.73,157000.0,15.2138,15.2309,15.171,15.1796,157000.0
2014-03-14 11:30:00,17.74,17.83,17.73,17.81,337600.0,15.1881,15.2652,15.1796,15.2481,337600.0
2014-03-14 12:00:00,17.81,17.82,17.77,17.78,85700.0,15.2481,15.2566,15.2138,15.2224,85700.0
2014-03-14 12:30:00,17.78,17.83,17.77,17.82,239000.0,15.2224,15.2652,15.2138,15.2566,239000.0
2014-03-14 13:00:00,17.82,17.83,17.76,17.77,97400.0,15.2566,15.2652,15.2052,15.2138,97400.0
2014-03-14 13:30:00,17.77,17.78,17.74,17.75,175500.0,15.2138,15.2224,15.1881,15.1967,175500.0
2014-03-14 14:00:00,17.75,17.77,17.74,17.76,116500.0,15.1967,15.2138,15.1881,15.2052,116500.0
2014-03-14 14:30:00,17.76,17.76,17.69,17.7,94100.0,15.2052,15.2052,15.1453,15.1539,94100.0
2014-03-14 15:00:00,17.7,17.74,17.69,17.71,432300.0,15.1539,15.1881,15.1453,15.1624,432300.0
2014-03-14 15:30:00,17.72,17.75,17.69,17.71,710400.0,15.171,15.1967,15.1453,15.1624,710400.0
2014-03-17 09:30:00,17.89,17.99,17.88,17.95,562400.0,15.3165,15.4022,15.308,15.3679,562400.0
2014-03-17 10:00:00,17.95,18.0,17.93,17.93,118800.0,15.3679,15.4107,15.3508,15.3508,118800.0
2014-03-17 10:30:00,17.94,17.96,17.89,17.89,393500.0,15.3594,15.3765,15.3165,15.3165,393500.0
2014-03-17 11:00:00,17.89,17.92,17.89,17.89,74900.0,15.3165,15.3422,15.3165,15.3165,74900.0
2014-03-17 11:30:00,17.89,17.9,17.87,17.9,66500.0,15.3165,15.3251,15.2994,15.3251,66500.0
2014-03-17 12:00:00,17.89,17.9,17.88,17.88,186600.0,15.3165,15.3251,15.308,15.308,186600.0
2014-03-17 12:30:00,17.88,17.9,17.87,17.88,150600.0,15.308,15.3251,15.2994,15.308,150600.0
2014-03-17 13:00:00,17.89,17.93,17.89,17.9,136900.0,15.3165,15.3508,15.3165,15.3251,136900.0
2014-03-17 13:30:00,17.91,17.94,17.91,17.91,57400.0,15.3337,15.3594,15.3337,15.3337,57400.0
2014-03-17 14:00:00,17.91,17.95,17.89,17.95,77500.0,15.3337,15.3679,15.3165,15.3679,77500.0
2014-03-17 14:30:00,17.96,17.97,17.92,17.96,105500.0,15.3765,15.385,15.3422,15.3765,105500.0
2014-03-17 15:00:00,17.96,17.98,17.94,17.95,119800.0,15.3765,15.3936,15.3594,15.3679,119800.0
2014-03-17 15:30:00,17.95,17.96,17.89,17.91,621000.0,15.3679,15.3765,15.3165,15.3337,621000.0
2014-03-18 09:30:00,17.93,18.1,17.93,18.1,1921400.0,15.3508,15.4963,15.3508,15.4963,1921400.0
2014-03-18 10:00:00,18.1,18.14,18.05,18.13,1169800.0,15.4963,15.5306,15.4535,15.522,1169800.0
2014-03-18 10:30:00,18.13,18.16,18.07,18.08,650600.0,15.522,15.5477,15.4707,15.4792,650600.0
2014-03-18 11:00:00,18.08,18.14,18.08,18.13,346700.0,15.4792,15.5306,15.4792,15.522,346700.0
2014-03-18 11:30:00,18.13,18.15,18.1,18.13,316000.0,15.522,15.5391,15.4963,15.522,316000.0
2014-03-18 12:00:00,18.13,18.14,18.09,18.1,242100.0,15.522,15.5306,15.4878,15.4963,242100.0
2014-03-18 12:30:00,18.1,18.13,18.08,18.12,208800.0,15.4963,15.522,15.4792,15.5135,208800.0
2014-03-18 13:00:00,18.12,18.16,18.11,18.15,207200.0,15.5135,15.5477,15.5049,15.5391,207200.0
2014-03-18 13:30:00,18.15,18.16,18.13,18.15,424900.0,15.5391,15.5477,15.522,15.5391,424900.0
2014-03-18 14:00:00,18.15,18.16,18.13,18.16,289300.0,15.5391,15.5477,15.522,15.5477,289300.0
2014-03-18 14:30:00,18.16,18.18,18.15,18.18,245800.0,15.5477,15.5648,15.5391,15.5648,245800.0
2014-03-18 15:00:00,18.17,18.19,18.16,18.18,259100.0,15.5563,15.5734,15.5477,15.5648,259100.0
2014-03-18 15:30:00,18.18,18.19,18.14,18.15,1184500.0,15.5648,15.5734,15.5306,15.5391,1184500.0
2014-03-19 09:30:00,18.01,18.04,17.96,17.99,205700.0,15.4193,15.445,15.3765,15.4022,205700.0
2014-03-19 10:00:00,17.99,18.0,17.95,17.98,102900.0,15.4022,15.4107,15.3679,15.3936,102900.0
2014-03-19 10:30:00,17.98,18.02,17.97,18.01,207800.0,15.3936,15.4278,15.385,15.4193,207800.0
2014-03-19 11:00:00,18.01,18.03,18.01,18.01,110100.0,15.4193,15.4364,15.4193,15.4193,110100.0
2014-03-19 11:30:00,18.02,18.02,17.98,17.98,205200.0,15.4278,15.4278,15.3936,15.3936,205200.0
2014-03-19 12:00:00,17.99,18.0,17.97,17.97,165100.0,15.4022,15.4107,15.385,15.385,165100.0
2014-03-19 12:30:00,17.97,18.03,17.97,18.02,130400.0,15.385,15.4364,15.385,15.4278,130400.0
2014-03-19 13:00:00,18.02,18.04,18.01,18.04,87300.0,15.4278,15.445,15.4193,15.445,87300.0
2014-03-19 13:30:00,18.03,18.07,18.03,18.04,87100.0,15.4364,15.4707,15.4364,15.445,87100.0
2014-03-19 14:00:00,18.03,18.06,17.89,17.9,413400.0,15.4364,15.4621,15.3165,15.3251,413400.0
2014-03-19 14:30:00,17.9,17.93,17.76,17.8,551500.0,15.3251,15.3508,15.2052,15.2395,551500.0
2014-03-19 15:00:00,17.8,17.81,17.52,17.62,1027800.0,15.2395,15.2481,14.9998,15.0854,1027800.0
2014-03-19 15:30:00,17.62,17.73,17.61,17.71,1207700.0,15.0854,15.1796,15.0768,15.1624,1207700.0
2014-03-20 09:30:00,17.73,17.75,17.67,17.72,331100.0,15.1796,15.1967,15.1282,15.171,331100.0
2014-03-20 10:00:00,17.72,17.8,17.7,17.76,191500.0,15.171,15.2395,15.1539,15.2052,191500.0
2014-03-20 10:30:00,17.78,17.79,17.76,17.78,57600.0,15.2224,15.2309,15.2052,15.2224,57600.0
2014-03-20 11:00:00,17.78,17.79,17.75,17.79,136100.0,15.2224,15.2309,15.1967,15.2309,136100.0
2014-03-20 11:30:00,17.78,17.83,17.78,17.81,266700.0,15.2224,15.2652,15.2224,15.2481,266700.0
2014-03-20 12:00:00,17.81,17.88,17.81,17.87,142600.0,15.2481,15.308,15.2481,15.2994,142600.0
2014-03-20 12:30:00,17.87,17.9,17.86,17.88,239200.0,15.2994,15.3251,15.2909,15.308,239200.0
2014-03-20 13:00:00,17.89,17.89,17.87,17.87,73000.0,15.3165,15.3165,15.2994,15.2994,73000.0
2014-03-20 13:30:00,17.87,17.9,17.86,17.9,65300.0,15.2994,15.3251,15.2909,15.3251,65300.0
2014-03-20 14:00:00,17.9,17.93,17.89,17.93,72900.0,15.3251,15.3508,15.3165,15.3508,72900.0
2014-03-20 14:30:00,17.93,17.93,17.89,17.91,55500.0,15.3508,15.3508,15.3165,15.3337,55500.0
2014-03-20 15:00:00,17.9,17.9,17.87,17.88,90600.0,15.3251,15.3251,15.2994,15.308,90600.0
2014-03-20 15:30:00,17.88,17.91,17.86,17.87,546400.0,15.308,15.3337,15.2909,15.2994,546400.0
2014-03-21 09:30:00,17.87,18.02,17.87,18.01,485200.0,15.2994,15.4278,15.2994,15.4193,485200.0
2014-03-21 10:00:00,18.01,18.03,17.97,18.03,300700.0,15.4193,15.4364,15.385,15.4364,300700.0
2014-03-21 10:30:00,18.03,18.05,18.01,18.02,231500.0,15.4364,15.4535,15.4193,15.4278,231500.0
2014-03-21 11:00:00,18.03,18.05,18.02,18.04,155600.0,15.4364,15.4535,15.4278,15.445,155600.0
2014-03-21 11:30:00,18.04,18.04,18.02,18.03,81700.0,15.445,15.445,15.4278,15.4364,81700.0
2014-03-21 12:00:00,18.03,18.04,17.93,17.94,1725800.0,15.4364,15.445,15.3508,15.3594,1725800.0
2014-03-21 12:30:00,17.93,17.95,17.9,17.93,233700.0,15.3508,15.3679,15.3251,15.3508,233700.0
2014-03-21 13:00:00,17.93,17.93,17.89,17.9,313600.0,15.3508,15.3508,15.3165,15.3251,313600.0
2014-03-21 13:30:00,17.89,17.9,17.84,17.88,533200.0,15.3165,15.3251,15.2737,15.308,533200.0
2014-03-21 14:00:00,17.87,17.88,17.8,17.8,268300.0,15.2994,15.308,15.2395,15.2395,268300.0
2014-03-21 14:30:00,17.8,17.86,17.77,17.86,186100.0,15.2395,15.2909,15.2138,15.2909,186100.0
2014-03-21 15:00:00,17.85,17.86,17.81,17.82,160600.0,15.2823,15.2909,15.2481,15.2566,160600.0
2014-03-21 15:30:00,17.81,17.84,17.78,17.83,542500.0,15.2481,15.2737,15.2224,15.2652,542500.0
2014-03-24 09:30:00,18.05,18.18,18.03,18.12,392900.0,15.5377,15.6496,15.5205,15.5979,392900.0
2014-03-24 10:00:00,18.12,18.13,18.05,18.07,200300.0,15.5979,15.6065,15.5377,15.5549,200300.0
2014-03-24 10:30:00,18.07,18.1,18.04,18.06,233500.0,15.5549,15.5807,15.5291,15.5463,233500.0
2014-03-24 11:00:00,18.06,18.06,18.01,18.04,220900.0,15.5463,15.5463,15.5032,15.5291,220900.0
2014-03-24 11:30:00,18.03,18.05,18.0,18.03,190500.0,15.5205,15.5377,15.4946,15.5205,190500.0
2014-03-24 12:00:00,18.03,18.05,17.99,18.0,181600.0,15.5205,15.5377,15.486,15.4946,181600.0
2014-03-24 12:30:00,18.0,18.03,17.98,18.02,211300.0,15.4946,15.5205,15.4774,15.5118,211300.0
2014-03-24 13:00:00,18.02,18.05,18.02,18.05,180300.0,15.5118,15.5377,15.5118,15.5377,180300.0
2014-03-24 13:30:00,18.05,18.1,18.05,18.09,122800.0,15.5377,15.5807,15.5377,15.5721,122800.0
2014-03-24 14:00:00,18.09,18.13,18.08,18.11,168800.0,15.5721,15.6065,15.5635,15.5893,168800.0
2014-03-24 14:30:00,18.11,18.13,18.08,18.09,132100.0,15.5893,15.6065,15.5635,15.5721,132100.0
2014-03-24 15:00:00,18.09,18.14,18.06,18.14,219600.0,15.5721,15.6151,15.5463,15.6151,219600.0
2014-03-24 15:30:00,18.14,18.18,18.13,18.14,1014400.0,15.6151,15.6496,15.6065,15.6151,1014400.0
2014-03-25 09:30:00,18.27,18.37,18.27,18.33,547500.0,15.7271,15.8131,15.7271,15.7787,547500.0
2014-03-25 10:00:00,18.34,18.37,18.32,18.35,307600.0,15.7873,15.8131,15.7701,15.7959,307600.0
2014-03-25 10:30:00,18.35,18.36,18.27,18.3,200300.0,15.7959,15.8045,15.7271,15.7529,200300.0
2014-03-25 11:00:00,18.3,18.36,18.3,18.35,187700.0,15.7529,15.8045,15.7529,15.7959,187700.0
2014-03-25 11:30:00,18.35,18.36,18.33,18.35,292000.0,15.7959,15.8045,15.7787,15.7959,292000.0
2014-03-25 12:00:00,18.35,18.36,18.3,18.34,257700.0,15.7959,15.8045,15.7529,15.7873,257700.0
2014-03-25 12:30:00,18.34,18.38,18.33,18.36,364400.0,15.7873,15.8217,15.7787,15.8045,364400.0
2014-03-25 13:00:00,18.37,18.42,18.36,18.42,407200.0,15.8131,15.8562,15.8045,15.8562,407200.0
2014-03-25 13:30:00,18.42,18.43,18.37,18.38,158200.0,15.8562,15.8648,15.8131,15.8217,158200.0
2014-03-25 14:00:00,18.38,18.41,18.37,18.39,140700.0,15.8217,15.8476,15.8131,15.8303,140700.0
2014-03-25 14:30:00,18.38,18.4,18.37,18.39,114900.0,15.8217,15.839,15.8131,15.8303,114900.0
2014-03-25 15:00:00,18.38,18.43,18.36,18.38,691300.0,15.8217,15.8648,15.8045,15.8217,691300.0
2014-03-25 15:30:00,18.38,18.39,18.31,18.34,1178800.0,15.8217,15.8303,15.7615,15.7873,1178800.0
2014-03-26 09:30:00,18.48,18.52,18.45,18.5,682300.0,15.9078,15.9423,15.882,15.925,682300.0
2014-03-26 10:00:00,18.49,18.54,18.49,18.52,410900.0,15.9164,15.9595,15.9164,15.9423,410900.0
2014-03-26 10:30:00,18.52,18.54,18.49,18.51,308000.0,15.9423,15.9595,15.9164,15.9336,308000.0
2014-03-26 11:00:00,18.51,18.55,18.51,18.55,180400.0,15.9336,15.9681,15.9336,15.9681,180400.0
2014-03-26 11:30:00,18.54,18.56,18.5,18.52,548800.0,15.9595,15.9767,15.925,15.9423,548800.0
2014-03-26 12:00:00,18.53,18.53,18.44,18.46,336400.0,15.9509,15.9509,15.8734,15.8906,336400.0
2014-03-26 12:30:00,18.46,18.53,18.46,18.5,185100.0,15.8906,15.9509,15.8906,15.925,185100.0
2014-03-26 13:00:00,18.5,18.5,18.45,18.45,192400.0,15.925,15.925,15.882,15.882,192400.0
2014-03-26 13:30:00,18.45,18.45,18.41,18.43,150900.0,15.882,15.882,15.8476,15.8648,150900.0
2014-03-26 14:00:00,18.43,18.44,18.4,18.43,94500.0,15.8648,15.8734,15.839,15.8648,94500.0
2014-03-26 14:30:00,18.42,18.46,18.41,18.46,73200.0,15.8562,15.8906,15.8476,15.8906,73200.0
2014-03-26 15:00:00,18.46,18.46,18.4,18.41,121100.0,15.8906,15.8906,15.839,15.8476,121100.0
2014-03-26 15:30:00,18.41,18.44,18.37,18.39,450200.0,15.8476,15.8734,15.8131,15.8303,450200.0
2014-03-27 09:30:00,18.44,18.48,18.41,18.47,238800.0,15.8734,15.9078,15.8476,15.8992,238800.0
2014-03-27 10:00:00,18.46,18.58,18.45,18.57,545200.0,15.8906,15.9939,15.882,15.9853,545200.0
2014-03-27 10:30:00,18.57,18.59,18.54,18.58,180800.0,15.9853,16.0025,15.9595,15.9939,180800.0
2014-03-27 11:00:00,18.58,18.59,18.53,18.56,212800.0,15.9939,16.0025,15.9509,15.9767,212800.0
2014-03-27 11:30:00,18.56,18.56,18.49,18.53,224000.0,15.9767,15.9767,15.9164,15.9509,224000.0
2014-03-27 12:00:00,18.52,18.54,18.5,18.54,303900.0,15.9423,15.9595,15.925,15.9595,303900.0
2014-03-27 12:30:00,18.54,18.55,18.52,18.55,316900.0,15.9595,15.9681,15.9423,15.9681,316900.0
2014-03-27 13:00:00,18.55,18.57,18.54,18.55,62300.0,15.9681,15.9853,15.9595,15.9681,62300.0
2014-03-27 13:30:00,18.55,18.56,18.51,18.54,62900.0,15.9681,15.9767,15.9336,15.9595,62900.0
2014-03-27 14:00:00,18.54,18.56,18.51,18.55,126400.0,15.9595,15.9767,15.9336,15.9681,126400.0
2014-03-27 14:30:00,18.55,18.55,18.52,18.53,85200.0,15.9681,15.9681,15.9423,15.9509,85200.0
2014-03-27 15:00:00,18.52,18.56,18.51,18.55,143600.0,15.9423,15.9767,15.9336,15.9681,143600.0
2014-03-27 15:30:00,18.54,18.59,18.53,18.58,1067500.0,15.9595,16.0025,15.9509,15.9939,1067500.0
2014-03-28 09:30:00,18.89,19.01,18.87,19.0,855700.0,16.2608,16.3641,16.2435,16.3554,855700.0
2014-03-28 10:00:00,19.0,19.04,18.98,18.98,249600.0,16.3554,16.3899,16.3382,16.3382,249600.0
2014-03-28 10:30:00,18.99,19.04,18.98,19.02,216300.0,16.3468,16.3899,16.3382,16.3727,216300.0
2014-03-28 11:00:00,19.02,19.03,18.97,19.01,249900.0,16.3727,16.3813,16.3296,16.3641,249900.0
2014-03-28 11:30:00,19.01,19.02,18.98,19.02,211800.0,16.3641,16.3727,16.3382,16.3727,211800.0
2014-03-28 12:00:00,19.02,19.02,18.98,19.0,143200.0,16.3727,16.3727,16.3382,16.3554,143200.0
2014-03-28 12:30:00,19.0,19.01,18.96,18.96,166800.0,16.3554,16.3641,16.321,16.321,166800.0
2014-03-28 13:00:00,18.97,18.97,18.91,18.93,188000.0,16.3296,16.3296,16.278,16.2952,188000.0
2014-03-28 13:30:00,18.93,18.96,18.92,18.95,218500.0,16.2952,16.321,16.2866,16.3124,218500.0
2014-03-28 14:00:00,18.95,18.97,18.94,18.97,453900.0,16.3124,16.3296,16.3038,16.3296,453900.0
2014-03-28 14:30:00,18.96,18.96,18.94,18.94,183700.0,16.321,16.321,16.3038,16.3038,183700.0
2014-03-28 15:00:00,18.94,18.95,18.9,18.91,245400.0,16.3038,16.3124,16.2694,16.278,245400.0
2014-03-28 15:30:00,18.92,18.93,18.85,18.85,1106900.0,16.2866,16.2952,16.2263,16.2263,1106900.0
2014-03-31 09:30:00,18.92,19.0,18.89,19.0,571700.0,16.2866,16.3554,16.2608,16.3554,571700.0
2014-03-31 10:00:00,19.0,19.03,18.97,19.01,457300.0,16.3554,16.3813,16.3296,16.3641,457300.0
2014-03-31 10:30:00,19.01,19.03,18.99,19.02,560500.0,16.3641,16.3813,16.3468,16.3727,560500.0
2014-03-31 11:00:00,19.03,19.03,18.98,19.01,233300.0,16.3813,16.3813,16.3382,16.3641,233300.0
2014-03-31 11:30:00,19.0,19.03,19.0,19.01,401900.0,16.3554,16.3813,16.3554,16.3641,401900.0
2014-03-31 12:00:00,19.0,19.03,19.0,19.03,146500.0,16.3554,16.3813,16.3554,16.3813,146500.0
2014-03-31 12:30:00,19.03,19.03,19.01,19.02,67200.0,16.3813,16.3813,16.3641,16.3727,67200.0
2014-03-31 13:00:00,19.02,19.04,18.99,19.01,457400.0,16.3727,16.3899,16.3468,16.3641,457400.0
2014-03-31 13:30:00,19.02,19.02,18.94,18.95,264700.0,16.3727,16.3727,16.3038,16.3124,264700.0
2014-03-31 14:00:00,18.95,18.95,18.92,18.92,222600.0,16.3124,16.3124,16.2866,16.2866,222600.0
2014-03-31 14:30:00,18.93,19.01,18.91,19.01,324400.0,16.2952,16.3641,16.278,16.3641,324400.0
2014-03-31 15:00:00,19.01,19.02,18.98,19.01,288100.0,16.3641,16.3727,16.3382,16.3641,288100.0
2014-03-31 15:30:00,19.0,19.01,18.94,18.95,867600.0,16.3554,16.3641,16.3038,16.3124,867600.0
2014-04-01 09:30:00,19.06,19.12,19.05,19.09,691900.0,16.4071,16.4587,16.3985,16.4329,691900.0
2014-04-01 10:00:00,19.09,19.12,19.08,19.09,466700.0,16.4329,16.4587,16.4243,16.4329,466700.0
2014-04-01 10:30:00,19.09,19.1,19.01,19.03,256800.0,16.4329,16.4415,16.3641,16.3813,256800.0
2014-04-01 11:00:00,19.04,19.06,19.03,19.06,220200.0,16.3899,16.4071,16.3813,16.4071,220200.0
2014-04-01 11:30:00,19.05,19.1,19.05,19.09,97900.0,16.3985,16.4415,16.3985,16.4329,97900.0
2014-04-01 12:00:00,19.09,19.09,19.06,19.08,168300.0,16.4329,16.4329,16.4071,16.4243,168300.0
2014-04-01 12:30:00,19.09,19.09,19.05,19.05,107700.0,16.4329,16.4329,16.3985,16.3985,107700.0
2014-04-01 13:00:00,19.06,19.08,19.04,19.07,80200.0,16.4071,16.4243,16.3899,16.4157,80200.0
2014-04-01 13:30:00,19.08,19.1,19.07,19.09,72300.0,16.4243,16.4415,16.4157,16.4329,72300.0
2014-04-01 14:00:00,19.09,19.13,19.09,19.12,108800.0,16.4329,16.4674,16.4329,16.4587,108800.0
2014-04-01 14:30:00,19.12,19.13,19.11,19.12,148400.0,16.4587,16.4674,16.4501,16.4587,148400.0
2014-04-01 15:00:00,19.11,19.16,19.11,19.16,274400.0,16.4501,16.4932,16.4501,16.4932,274400.0
2014-04-01 15:30:00,19.16,19.19,19.12,19.17,1218500.0,16.4932,16.519,16.4587,16.5018,1218500.0
2014-04-02 09:30:00,19.25,19.27,19.21,19.25,801300.0,16.5706,16.5879,16.5362,16.5706,801300.0
2014-04-02 10:00:00,19.25,19.28,19.25,19.27,227600.0,16.5706,16.5965,16.5706,16.5879,227600.0
2014-04-02 10:30:00,19.28,19.3,19.27,19.3,186100.0,16.5965,16.6137,16.5879,16.6137,186100.0
2014-04-02 11:00:00,19.3,19.34,19.29,19.32,721500.0,16.6137,16.6481,16.6051,16.6309,721500.0
2014-04-02 11:30:00,19.33,19.33,19.32,19.33,109200.0,16.6395,16.6395,16.6309,16.6395,109200.0
2014-04-02 12:00:00,19.33,19.34,19.31,19.33,169500.0,16.6395,16.6481,16.6223,16.6395,169500.0
2014-04-02 12:30:00,19.33,19.35,19.32,19.34,160400.0,16.6395,16.6567,16.6309,16.6481,160400.0
2014-04-02 13:00:00,19.34,19.34,19.31,19.32,141800.0,16.6481,16.6481,16.6223,16.6309,141800.0
2014-04-02 13:30:00,19.31,19.33,19.31,19.32,213700.0,16.6223,16.6395,16.6223,16.6309,213700.0
2014-04-02 14:00:00,19.32,19.33,19.31,19.32,146500.0,16.6309,16.6395,16.6223,16.6309,146500.0
2014-04-02 14:30:00,19.32,19.34,19.32,19.34,108100.0,16.6309,16.6481,16.6309,16.6481,108100.0
2014-04-02 15:00:00,19.34,19.35,19.33,19.35,149200.0,16.6481,16.6567,16.6395,16.6567,149200.0
2014-04-02 15:30:00,19.36,19.36,19.31,19.32,918000.0,16.6653,16.6653,16.6223,16.6309,918000.0
2014-04-03 09:30:00,19.0,19.02,18.92,18.95,1516500.0,16.3554,16.3727,16.2866,16.3124,1516500.0
2014-04-03 10:00:00,18.96,18.98,18.92,18.96,448100.0,16.321,16.3382,16.2866,16.321,448100.0
2014-04-03 10:30:00,18.96,18.97,18.92,18.95,349500.0,16.321,16.3296,16.2866,16.3124,349500.0
2014-04-03 11:00:00,18.95,18.97,18.93,18.94,124000.0,16.3124,16.3296,16.2952,16.3038,124000.0
2014-04-03 11:30:00,18.94,18.95,18.92,18.93,134900.0,16.3038,16.3124,16.2866,16.2952,134900.0
2014-04-03 12:00:00,18.94,18.94,18.91,18.92,145000.0,16.3038,16.3038,16.278,16.2866,145000.0
2014-04-03 12:30:00,18.92,18.92,18.89,18.9,203300.0,16.2866,16.2866,16.2608,16.2694,203300.0
2014-04-03 13:00:00,18.9,18.93,18.9,18.91,128300.0,16.2694,16.2952,16.2694,16.278,128300.0
2014-04-03 13:30:00,18.91,18.92,18.89,18.9,189700.0,16.278,16.2866,16.2608,16.2694,189700.0
2014-04-03 14:00:00,18.9,18.91,18.86,18.86,446400.0,16.2694,16.278,16.2349,16.2349,446400.0
2014-04-03 14:30:00,18.86,18.89,18.82,18.89,272800.0,16.2349,16.2608,16.2005,16.2608,272800.0
2014-04-03 15:00:00,18.89,18.95,18.88,18.94,313200.0,16.2608,16.3124,16.2521,16.3038,313200.0
2014-04-03 15:30:00,18.95,19.01,18.94,18.99,1412300.0,16.3124,16.3641,16.3038,16.3468,1412300.0
2014-04-04 09:30:00,19.16,19.28,19.16,19.26,2137000.0,16.4932,16.5965,16.4932,16.5793,2137000.0
2014-04-04 10:00:00,19.26,19.34,19.26,19.3,839500.0,16.5793,16.6481,16.5793,16.6137,839500.0
2014-04-04 10:30:00,19.3,19.35,19.29,19.29,525200.0,16.6137,16.6567,16.6051,16.6051,525200.0
2014-04-04 11:00:00,19.3,19.3,19.25,19.25,419800.0,16.6137,16.6137,16.5706,16.5706,419800.0
2014-04-04 11:30:00,19.26,19.29,19.21,19.23,592500.0,16.5793,16.6051,16.5362,16.5534,592500.0
2014-04-04 12:00:00,19.23,19.23,19.17,19.2,368900.0,16.5534,16.5534,16.5018,16.5276,368900.0
2014-04-04 12:30:00,19.19,19.21,19.15,19.16,284300.0,16.519,16.5362,16.4846,16.4932,284300.0
2014-04-04 13:00:00,19.16,19.18,19.12,19.15,295500.0,16.4932,16.5104,16.4587,16.4846,295500.0
2014-04-04 13:30:00,19.14,19.17,19.13,19.15,415500.0,16.476,16.5018,16.4674,16.4846,415500.0
2014-04-04 14:00:00,19.15,19.16,19.05,19.06,404600.0,16.4846,16.4932,16.3985,16.4071,404600.0
2014-04-04 14:30:00,19.06,19.07,18.96,19.01,537800.0,16.4071,16.4157,16.321,16.3641,537800.0
2014-04-04 15:00:00,19.01,19.06,18.98,19.05,283000.0,16.3641,16.4071,16.3382,16.3985,283000.0
2014-04-04 15:30:00,19.05,19.05,19.01,19.02,635100.0,16.3985,16.3985,16.3641,16.3727,635100.0
2014-04-07 09:30:00,18.9,19.04,18.9,19.04,672700.0,16.2694,16.3899,16.2694,16.3899,672700.0
2014-04-07 10:00:00,19.04,19.07,19.01,19.01,408200.0,16.3899,16.4157,16.3641,16.3641,408200.0
2014-04-07 10:30:00,19.01,19.03,18.97,18.99,317200.0,16.3641,16.3813,16.3296,16.3468,317200.0
2014-04-07 11:00:00,18.99,19.02,18.97,18.98,217300.0,16.3468,16.3727,16.3296,16.3382,217300.0
2014-04-07 11:30:00,18.98,19.01,18.96,18.97,419100.0,16.3382,16.3641,16.321,16.3296,419100.0
2014-04-07 12:00:00,18.96,18.98,18.92,18.93,272400.0,16.321,16.3382,16.2866,16.2952,272400.0
2014-04-07 12:30:00,18.93,18.96,18.93,18.95,181000.0,16.2952,16.321,16.2952,16.3124,181000.0
2014-04-07 13:00:00,18.95,18.96,18.93,18.93,148700.0,16.3124,16.321,16.2952,16.2952,148700.0
2014-04-07 13:30:00,18.94,18.94,18.89,18.9,269600.0,16.3038,16.3038,16.2608,16.2694,269600.0
2014-04-07 14:00:00,18.89,18.92,18.86,18.89,134400.0,16.2608,16.2866,16.2349,16.2608,134400.0
2014-04-07 14:30:00,18.89,18.95,18.88,18.95,274400.0,16.2608,16.3124,16.2521,16.3124,274400.0
2014-04-07 15:00:00,18.94,18.97,18.94,18.96,165300.0,16.3038,16.3296,16.3038,16.321,165300.0
2014-04-07 15:30:00,18.97,18.97,18.94,18.94,545500.0,16.3296,16.3296,16.3038,16.3038,545500.0
2014-04-08 09:30:00,19.05,19.17,19.05,19.12,663500.0,16.3985,16.5018,16.3985,16.4587,663500.0
2014-04-08 10:00:00,19.12,19.2,19.08,19.09,850700.0,16.4587,16.5276,16.4243,16.4329,850700.0
2014-04-08 10:30:00,19.09,19.18,19.08,19.17,615400.0,16.4329,16.5104,16.4243,16.5018,615400.0
2014-04-08 11:00:00,19.17,19.21,19.15,19.16,330100.0,16.5018,16.5362,16.4846,16.4932,330100.0
2014-04-08 11:30:00,19.16,19.17,19.11,19.14,786200.0,16.4932,16.5018,16.4501,16.476,786200.0
2014-04-08 12:00:00,19.14,19.16,19.12,19.15,219200.0,16.476,16.4932,16.4587,16.4846,219200.0
2014-04-08 12:30:00,19.16,19.16,19.12,19.13,154100.0,16.4932,16.4932,16.4587,16.4674,154100.0
2014-04-08 13:00:00,19.13,19.18,19.13,19.17,124900.0,16.4674,16.5104,16.4674,16.5018,124900.0
2014-04-08 13:30:00,19.17,19.18,19.15,19.17,98100.0,16.5018,16.5104,16.4846,16.5018,98100.0
2014-04-08 14:00:00,19.17,19.17,19.08,19.11,223800.0,16.5018,16.5018,16.4243,16.4501,223800.0
2014-04-08 14:30:00,19.1,19.11,19.07,19.08,185700.0,16.4415,16.4501,16.4157,16.4243,185700.0
2014-04-08 15:00:00,19.09,19.13,19.05,19.13,286900.0,16.4329,16.4674,16.3985,16.4674,286900.0
2014-04-08 15:30:00,19.13,19.14,19.1,19.13,1108800.0,16.4674,16.476,16.4415,16.4674,1108800.0
2014-04-09 09:30:00,19.31,19.32,19.2,19.23,1165000.0,16.6223,16.6309,16.5276,16.5534,1165000.0
2014-04-09 10:00:00,19.23,19.24,19.17,19.21,682600.0,16.5534,16.562,16.5018,16.5362,682600.0
2014-04-09 10:30:00,19.2,19.25,19.2,19.23,270300.0,16.5276,16.5706,16.5276,16.5534,270300.0
2014-04-09 11:00:00,19.23,19.3,19.22,19.29,339500.0,16.5534,16.6137,16.5448,16.6051,339500.0
2014-04-09 11:30:00,19.3,19.33,19.3,19.31,199200.0,16.6137,16.6395,16.6137,16.6223,199200.0
2014-04-09 12:00:00,19.32,19.33,19.31,19.32,70900.0,16.6309,16.6395,16.6223,16.6309,70900.0
2014-04-09 12:30:00,19.32,19.35,19.32,19.34,210600.0,16.6309,16.6567,16.6309,16.6481,210600.0
2014-04-09 13:00:00,19.34,19.35,19.3,19.3,137900.0,16.6481,16.6567,16.6137,16.6137,137900.0
2014-04-09 13:30:00,19.3,19.32,19.29,19.3,118400.0,16.6137,16.6309,16.6051,16.6137,118400.0
2014-04-09 14:00:00,19.29,19.53,19.29,19.49,796400.0,16.6051,16.8117,16.6051,16.7772,796400.0
2014-04-09 14:30:00,19.5,19.51,19.4,19.41,241600.0,16.7859,16.7945,16.6998,16.7084,241600.0
2014-04-09 15:00:00,19.4,19.47,19.4,19.45,200000.0,16.6998,16.76,16.6998,16.7428,200000.0
2014-04-09 15:30:00,19.45,19.48,19.44,19.46,974700.0,16.7428,16.7686,16.7342,16.7514,974700.0
2014-04-10 09:30:00,19.42,19.46,19.39,19.45,557200.0,16.717,16.7514,16.6912,16.7428,557200.0
2014-04-10 10:00:00,19.45,19.47,19.43,19.46,282800.0,16.7428,16.76,16.7256,16.7514,282800.0
2014-04-10 10:30:00,19.46,19.46,19.41,19.41,214600.0,16.7514,16.7514,16.7084,16.7084,214600.0
2014-04-10 11:00:00,19.41,19.41,19.36,19.36,302100.0,16.7084,16.7084,16.6653,16.6653,302100.0
2014-04-10 11:30:00,19.36,19.4,19.36,19.38,220500.0,16.6653,16.6998,16.6653,16.6826,220500.0
2014-04-10 12:00:00,19.39,19.4,19.33,19.35,202700.0,16.6912,16.6998,16.6395,16.6567,202700.0
2014-04-10 12:30:00,19.35,19.36,19.27,19.28,291700.0,16.6567,16.6653,16.5879,16.5965,291700.0
2014-04-10 13:00:00,19.28,19.3,19.25,19.27,155400.0,16.5965,16.6137,16.5706,16.5879,155400.0
2014-04-10 13:30:00,19.26,19.27,19.24,19.25,126300.0,16.5793,16.5879,16.562,16.5706,126300.0
2014-04-10 14:00:00,19.26,19.28,19.21,19.22,192200.0,16.5793,16.5965,16.5362,16.5448,192200.0
2014-04-10 14:30:00,19.22,19.22,19.16,19.19,211100.0,16.5448,16.5448,16.4932,16.519,211100.0
2014-04-10 15:00:00,19.19,19.19,19.09,19.12,489100.0,16.519,16.519,16.4329,16.4587,489100.0
2014-04-10 15:30:00,19.11,19.19,19.1,19.12,1015300.0,16.4501,16.519,16.4415,16.4587,1015300.0
2014-04-11 09:30:00,19.11,19.18,19.07,19.15,672800.0,16.4501,16.5104,16.4157,16.4846,672800.0
2014-04-11 10:00:00,19.16,19.16,19.09,19.12,423200.0,16.4932,16.4932,16.4329,16.4587,423200.0
2014-04-11 10:30:00,19.12,19.19,19.11,19.17,209100.0,16.4587,16.519,16.4501,16.5018,209100.0
2014-04-11 11:00:00,19.17,19.19,19.13,19.15,376800.0,16.5018,16.519,16.4674,16.4846,376800.0
2014-04-11 11:30:00,19.15,19.16,19.12,19.14,162800.0,16.4846,16.4932,16.4587,16.476,162800.0
2014-04-11 12:00:00,19.14,19.16,19.12,19.14,125700.0,16.476,16.4932,16.4587,16.476,125700.0
2014-04-11 12:30:00,19.14,19.17,19.14,19.15,139600.0,16.476,16.5018,16.476,16.4846,139600.0
2014-04-11 13:00:00,19.15,19.16,19.13,19.14,174400.0,16.4846,16.4932,16.4674,16.476,174400.0
2014-04-11 13:30:00,19.14,19.18,19.13,19.14,154400.0,16.476,16.5104,16.4674,16.476,154400.0
2014-04-11 14:00:00,19.14,19.18,19.14,19.16,208400.0,16.476,16.5104,16.476,16.4932,208400.0
2014-04-11 14:30:00,19.16,19.17,19.13,19.16,138400.0,16.4932,16.5018,16.4674,16.4932,138400.0
2014-04-11 15:00:00,19.16,19.22,19.14,19.21,183400.0,16.4932,16.5448,16.476,16.5362,183400.0
2014-04-11 15:30:00,19.22,19.23,19.19,19.2,565700.0,16.5448,16.5534,16.519,16.5276,565700.0
2014-04-14 09:30:00,19.24,19.25,19.18,19.2,389500.0,16.562,16.5706,16.5104,16.5276,389500.0
2014-04-14 10:00:00,19.2,19.23,19.19,19.21,293400.0,16.5276,16.5534,16.519,16.5362,293400.0
2014-04-14 10:30:00,19.21,19.24,19.19,19.23,318000.0,16.5362,16.562,16.519,16.5534,318000.0
2014-04-14 11:00:00,19.23,19.23,19.19,19.21,106000.0,16.5534,16.5534,16.519,16.5362,106000.0
2014-04-14 11:30:00,19.21,19.23,19.21,19.22,86500.0,16.5362,16.5534,16.5362,16.5448,86500.0
2014-04-14 12:00:00,19.21,19.23,19.2,19.23,187600.0,16.5362,16.5534,16.5276,16.5534,187600.0
2014-04-14 12:30:00,19.23,19.27,19.23,19.26,120600.0,16.5534,16.5879,16.5534,16.5793,120600.0
2014-04-14 13:00:00,19.26,19.27,19.23,19.24,85800.0,16.5793,16.5879,16.5534,16.562,85800.0
2014-04-14 13:30:00,19.23,19.27,19.23,19.23,194400.0,16.5534,16.5879,16.5534,16.5534,194400.0
2014-04-14 14:00:00,19.23,19.25,19.22,19.22,147400.0,16.5534,16.5706,16.5448,16.5448,147400.0
2014-04-14 14:30:00,19.22,19.24,19.21,19.22,216700.0,16.5448,16.562,16.5362,16.5448,216700.0
2014-04-14 15:00:00,19.21,19.22,19.17,19.21,281400.0,16.5362,16.5448,16.5018,16.5362,281400.0
2014-04-14 15:30:00,19.22,19.33,19.22,19.3,1015500.0,16.5448,16.6395,16.5448,16.6137,1015500.0
2014-04-15 09:30:00,19.1,19.11,19.02,19.03,614100.0,16.4415,16.4501,16.3727,16.3813,614100.0
2014-04-15 10:00:00,19.03,19.03,18.93,18.94,452800.0,16.3813,16.3813,16.2952,16.3038,452800.0
2014-04-15 10:30:00,18.93,18.95,18.91,18.91,681100.0,16.2952,16.3124,16.278,16.278,681100.0
2014-04-15 11:00:00,18.91,18.94,18.84,18.87,837300.0,16.278,16.3038,16.2177,16.2435,837300.0
2014-04-15 11:30:00,18.87,18.95,18.78,18.81,731500.0,16.2435,16.3124,16.1661,16.1919,731500.0
2014-04-15 12:00:00,18.8,18.84,18.78,18.84,305800.0,16.1833,16.2177,16.1661,16.2177,305800.0
2014-04-15 12:30:00,18.83,18.85,18.79,18.8,210600.0,16.2091,16.2263,16.1747,16.1833,210600.0
2014-04-15 13:00:00,18.79,18.87,18.78,18.86,267800.0,16.1747,16.2435,16.1661,16.2349,267800.0
2014-04-15 13:30:00,18.85,18.9,18.84,18.88,207300.0,16.2263,16.2694,16.2177,16.2521,207300.0
2014-04-15 14:00:00,18.89,18.89,18.83,18.85,209500.0,16.2608,16.2608,16.2091,16.2263,209500.0
2014-04-15 14:30:00,18.85,18.98,18.84,18.96,301700.0,16.2263,16.3382,16.2177,16.321,301700.0
2014-04-15 15:00:00,18.95,18.99,18.93,18.98,371600.0,16.3124,16.3468,16.2952,16.3382,371600.0
2014-04-15 15:30:00,18.98,18.99,18.91,18.94,1791300.0,16.3382,16.3468,16.278,16.3038,1791300.0
2014-04-16 09:30:00,18.76,18.82,18.72,18.76,531000.0,16.1489,16.2005,16.1144,16.1489,531000.0
2014-04-16 10:00:00,18.77,18.86,18.75,18.85,1191300.0,16.1575,16.2349,16.1402,16.2263,1191300.0
2014-04-16 10:30:00,18.85,18.9,18.85,18.89,621900.0,16.2263,16.2694,16.2263,16.2608,621900.0
2014-04-16 11:00:00,18.88,18.95,18.87,18.93,425000.0,16.2521,16.3124,16.2435,16.2952,425000.0
2014-04-16 11:30:00,18.94,18.96,18.92,18.95,170300.0,16.3038,16.321,16.2866,16.3124,170300.0
2014-04-16 12:00:00,18.95,18.98,18.94,18.95,201000.0,16.3124,16.3382,16.3038,16.3124,201000.0
2014-04-16 12:30:00,18.95,18.95,18.9,18.9,135800.0,16.3124,16.3124,16.2694,16.2694,135800.0
2014-04-16 13:00:00,18.9,18.91,18.88,18.89,117800.0,16.2694,16.278,16.2521,16.2608,117800.0
2014-04-16 13:30:00,18.89,18.89,18.86,18.89,149100.0,16.2608,16.2608,16.2349,16.2608,149100.0
2014-04-16 14:00:00,18.89,18.9,18.85,18.89,71900.0,16.2608,16.2694,16.2263,16.2608,71900.0
2014-04-16 14:30:00,18.89,18.91,18.88,18.89,108600.0,16.2608,16.278,16.2521,16.2608,108600.0
2014-04-16 15:00:00,18.9,18.91,18.89,18.9,59400.0,16.2694,16.278,16.2608,16.2694,59400.0
2014-04-16 15:30:00,18.91,18.95,18.9,18.94,529300.0,16.278,16.3124,16.2694,16.3038,529300.0
2014-04-17 09:30:00,19.19,19.24,19.13,19.18,439200.0,16.519,16.562,16.4674,16.5104,439200.0
2014-04-17 10:00:00,19.17,19.25,19.17,19.24,265900.0,16.5018,16.5706,16.5018,16.562,265900.0
2014-04-17 10:30:00,19.24,19.27,19.24,19.27,153100.0,16.562,16.5879,16.562,16.5879,153100.0
2014-04-17 11:00:00,19.27,19.28,19.26,19.27,165200.0,16.5879,16.5965,16.5793,16.5879,165200.0
2014-04-17 11:30:00,19.28,19.29,19.24,19.26,178400.0,16.5965,16.6051,16.562,16.5793,178400.0
2014-04-17 12:00:00,19.26,19.27,19.23,19.24,151200.0,16.5793,16.5879,16.5534,16.562,151200.0
2014-04-17 12:30:00,19.23,19.26,19.22,19.26,142800.0,16.5534,16.5793,16.5448,16.5793,142800.0
2014-04-17 13:00:00,19.26,19.28,19.23,19.23,171300.0,16.5793,16.5965,16.5534,16.5534,171300.0
2014-04-17 13:30:00,19.23,19.29,19.23,19.27,214700.0,16.5534,16.6051,16.5534,16.5879,214700.0
2014-04-17 14:00:00,19.28,19.31,19.26,19.3,159500.0,16.5965,16.6223,16.5793,16.6137,159500.0
2014-04-17 14:30:00,19.29,19.3,19.28,19.29,109900.0,16.6051,16.6137,16.5965,16.6051,109900.0
2014-04-17 15:00:00,19.3,19.32,19.3,19.32,226800.0,16.6137,16.6309,16.6137,16.6309,226800.0
2014-04-17 15:30:00,19.32,19.33,19.28,19.29,944300.0,16.6309,16.6395,16.5965,16.6051,944300.0
2014-04-21 09:30:00,19.28,19.29,19.21,19.23,278300.0,16.5965,16.6051,16.5362,16.5534,278300.0
2014-04-21 10:00:00,19.24,19.25,19.21,19.23,103400.0,16.562,16.5706,16.5362,16.5534,103400.0
2014-04-21 10:30:00,19.23,19.24,19.21,19.24,104500.0,16.5534,16.562,16.5362,16.562,104500.0
2014-04-21 11:00:00,19.24,19.29,19.24,19.27,48300.0,16.562,16.6051,16.562,16.5879,48300.0
2014-04-21 11:30:00,19.28,19.29,19.27,19.27,52600.0,16.5965,16.6051,16.5879,16.5879,52600.0
2014-04-21 12:00:00,19.27,19.29,19.25,19.27,86400.0,16.5879,16.6051,16.5706,16.5879,86400.0
2014-04-21 12:30:00,19.27,19.28,19.26,19.27,22000.0,16.5879,16.5965,16.5793,16.5879,22000.0
2014-04-21 13:00:00,19.27,19.28,19.26,19.28,24000.0,16.5879,16.5965,16.5793,16.5965,24000.0
2014-04-21 13:30:00,19.27,19.28,19.26,19.26,23900.0,16.5879,16.5965,16.5793,16.5793,23900.0
2014-04-21 14:00:00,19.27,19.27,19.26,19.26,20300.0,16.5879,16.5879,16.5793,16.5793,20300.0
2014-04-21 14:30:00,19.26,19.27,19.25,19.26,43300.0,16.5793,16.5879,16.5706,16.5793,43300.0
2014-04-21 15:00:00,19.26,19.27,19.25,19.25,58700.0,16.5793,16.5879,16.5706,16.5706,58700.0
2014-04-21 15:30:00,19.25,19.28,19.23,19.26,441200.0,16.5706,16.5965,16.5534,16.5793,441200.0
2014-04-22 09:30:00,19.21,19.24,19.19,19.24,207200.0,16.5362,16.562,16.519,16.562,207200.0
2014-04-22 10:00:00,19.24,19.26,19.19,19.19,251100.0,16.562,16.5793,16.519,16.519,251100.0
2014-04-22 10:30:00,19.19,19.2,19.16,19.18,109100.0,16.519,16.5276,16.4932,16.5104,109100.0
2014-04-22 11:00:00,19.19,19.2,19.16,19.19,190000.0,16.519,16.5276,16.4932,16.519,190000.0
2014-04-22 11:30:00,19.2,19.21,19.18,19.2,162000.0,16.5276,16.5362,16.5104,16.5276,162000.0
2014-04-22 12:00:00,19.19,19.21,19.18,19.19,148900.0,16.519,16.5362,16.5104,16.519,148900.0
2014-04-22 12:30:00,19.18,19.2,19.18,19.19,87400.0,16.5104,16.5276,16.5104,16.519,87400.0
2014-04-22 13:00:00,19.19,19.2,19.19,19.2,48200.0,16.519,16.5276,16.519,16.5276,48200.0
2014-04-22 13:30:00,19.2,19.21,19.2,19.21,50300.0,16.5276,16.5362,16.5276,16.5362,50300.0
2014-04-22 14:00:00,19.2,19.21,19.19,19.19,150700.0,16.5276,16.5362,16.519,16.519,150700.0
2014-04-22 14:30:00,19.2,19.21,19.2,19.2,57400.0,16.5276,16.5362,16.5276,16.5276,57400.0
2014-04-22 15:00:00,19.21,19.21,19.18,19.19,140000.0,16.5362,16.5362,16.5104,16.519,140000.0
2014-04-22 15:30:00,19.19,19.19,19.14,19.15,427600.0,16.519,16.519,16.476,16.4846,427600.0
2014-04-23 09:30:00,19.17,19.17,19.01,19.02,511000.0,16.5018,16.5018,16.3641,16.3727,511000.0
2014-04-23 10:00:00,19.01,19.03,18.95,18.98,401500.0,16.3641,16.3813,16.3124,16.3382,401500.0
2014-04-23 10:30:00,18.98,18.98,18.96,18.97,149300.0,16.3382,16.3382,16.321,16.3296,149300.0
2014-04-23 11:00:00,18.97,19.02,18.97,19.02,456300.0,16.3296,16.3727,16.3296,16.3727,456300.0
2014-04-23 11:30:00,19.02,19.04,19.01,19.03,120200.0,16.3727,16.3899,16.3641,16.3813,120200.0
2014-04-23 12:00:00,19.03,19.04,19.02,19.02,100700.0,16.3813,16.3899,16.3727,16.3727,100700.0
2014-04-23 12:30:00,19.02,19.06,19.02,19.06,73600.0,16.3727,16.4071,16.3727,16.4071,73600.0
2014-04-23 13:00:00,19.06,19.09,19.05,19.09,176600.0,16.4071,16.4329,16.3985,16.4329,176600.0
2014-04-23 13:30:00,19.09,19.1,19.07,19.08,90000.0,16.4329,16.4415,16.4157,16.4243,90000.0
2014-04-23 14:00:00,19.07,19.08,19.05,19.06,52600.0,16.4157,16.4243,16.3985,16.4071,52600.0
2014-04-23 14:30:00,19.07,19.07,19.05,19.06,43700.0,16.4157,16.4157,16.3985,16.4071,43700.0
2014-04-23 15:00:00,19.06,19.07,19.05,19.06,45500.0,16.4071,16.4157,16.3985,16.4071,45500.0
2014-04-23 15:30:00,19.06,19.07,19.04,19.05,256800.0,16.4071,16.4157,16.3899,16.3985,256800.0
2014-04-24 09:30:00,19.07,19.1,18.98,18.99,269400.0,16.4157,16.4415,16.3382,16.3468,269400.0
2014-04-24 10:00:00,18.98,19.04,18.97,19.02,318900.0,16.3382,16.3899,16.3296,16.3727,318900.0
2014-04-24 10:30:00,19.02,19.04,19.02,19.03,118700.0,16.3727,16.3899,16.3727,16.3813,118700.0
2014-04-24 11:00:00,19.02,19.09,19.02,19.07,117600.0,16.3727,16.4329,16.3727,16.4157,117600.0
2014-04-24 11:30:00,19.08,19.09,19.07,19.07,32600.0,16.4243,16.4329,16.4157,16.4157,32600.0
2014-04-24 12:00:00,19.07,19.08,19.07,19.07,33300.0,16.4157,16.4243,16.4157,16.4157,33300.0
2014-04-24 12:30:00,19.07,19.08,19.07,19.07,35000.0,16.4157,16.4243,16.4157,16.4157,35000.0
2014-04-24 13:00:00,19.07,19.08,19.07,19.07,40300.0,16.4157,16.4243,16.4157,16.4157,40300.0
2014-04-24 13:30:00,19.07,19.08,19.04,19.04,134900.0,16.4157,16.4243,16.3899,16.3899,134900.0
2014-04-24 14:00:00,19.05,19.06,19.04,19.05,58200.0,16.3985,16.4071,16.3899,16.3985,58200.0
2014-04-24 14:30:00,19.05,19.06,19.04,19.06,77100.0,16.3985,16.4071,16.3899,16.4071,77100.0
2014-04-24 15:00:00,19.07,19.09,19.06,19.07,72700.0,16.4157,16.4329,16.4071,16.4157,72700.0
2014-04-24 15:30:00,19.08,19.12,19.07,19.12,367000.0,16.4243,16.4587,16.4157,16.4587,367000.0
2014-04-25 09:30:00,19.05,19.07,18.95,18.98,529000.0,16.3985,16.4157,16.3124,16.3382,529000.0
2014-04-25 10:00:00,18.98,19.01,18.95,18.98,237000.0,16.3382,16.3641,16.3124,16.3382,237000.0
2014-04-25 10:30:00,18.98,18.98,18.93,18.94,394200.0,16.3382,16.3382,16.2952,16.3038,394200.0
2014-04-25 11:00:00,18.94,18.97,18.92,18.97,211000.0,16.3038,16.3296,16.2866,16.3296,211000.0
2014-04-25 11:30:00,18.97,19.02,18.96,19.0,253300.0,16.3296,16.3727,16.321,16.3554,253300.0
2014-04-25 12:00:00,19.0,19.01,18.97,18.98,92300.0,16.3554,16.3641,16.3296,16.3382,92300.0
2014-04-25 12:30:00,18.98,18.99,18.97,18.99,33400.0,16.3382,16.3468,16.3296,16.3468,33400.0
2014-04-25 13:00:00,18.98,18.99,18.96,18.98,158300.0,16.3382,16.3468,16.321,16.3382,158300.0
2014-04-25 13:30:00,18.98,18.99,18.96,18.98,166300.0,16.3382,16.3468,16.321,16.3382,166300.0
2014-04-25 14:00:00,18.98,18.98,18.96,18.97,81800.0,16.3382,16.3382,16.321,16.3296,81800.0
2014-04-25 14:30:00,18.96,18.98,18.96,18.97,35500.0,16.321,16.3382,16.321,16.3296,35500.0
2014-04-25 15:00:00,18.96,19.0,18.95,18.98,147200.0,16.321,16.3554,16.3124,16.3382,147200.0
2014-04-25 15:30:00,18.99,19.05,18.98,18.99,657000.0,16.3468,16.3985,16.3382,16.3468,657000.0
2014-04-28 09:30:00,19.02,19.05,19.01,19.03,355200.0,16.3727,16.3985,16.3641,16.3813,355200.0
2014-04-28 10:00:00,19.03,19.06,19.03,19.06,115800.0,16.3813,16.4071,16.3813,16.4071,115800.0
2014-04-28 10:30:00,19.06,19.06,19.03,19.03,81600.0,16.4071,16.4071,16.3813,16.3813,81600.0
2014-04-28 11:00:00,19.03,19.04,19.01,19.01,80700.0,16.3813,16.3899,16.3641,16.3641,80700.0
2014-04-28 11:30:00,19.02,19.05,19.0,19.0,257500.0,16.3727,16.3985,16.3554,16.3554,257500.0
2014-04-28 12:00:00,19.01,19.03,19.0,19.02,114500.0,16.3641,16.3813,16.3554,16.3727,114500.0
2014-04-28 12:30:00,19.02,19.03,19.01,19.02,49000.0,16.3727,16.3813,16.3641,16.3727,49000.0
2014-04-28 13:00:00,19.02,19.03,18.96,18.96,109700.0,16.3727,16.3813,16.321,16.321,109700.0
2014-04-28 13:30:00,18.96,19.01,18.95,18.99,175000.0,16.321,16.3641,16.3124,16.3468,175000.0
2014-04-28 14:00:00,18.99,19.08,18.97,19.07,362900.0,16.3468,16.4243,16.3296,16.4157,362900.0
2014-04-28 14:30:00,19.07,19.09,19.05,19.09,209800.0,16.4157,16.4329,16.3985,16.4329,209800.0
2014-04-28 15:00:00,19.08,19.14,19.08,19.14,223600.0,16.4243,16.476,16.4243,16.476,223600.0
2014-04-28 15:30:00,19.14,19.17,19.1,19.1,587300.0,16.476,16.5018,16.4415,16.4415,587300.0
2014-04-29 09:30:00,19.0,19.24,19.0,19.23,729200.0,16.3554,16.562,16.3554,16.5534,729200.0
2014-04-29 10:00:00,19.23,19.26,19.19,19.2,527400.0,16.5534,16.5793,16.519,16.5276,527400.0
2014-04-29 10:30:00,19.19,19.23,19.17,19.19,187100.0,16.519,16.5534,16.5018,16.519,187100.0
2014-04-29 11:00:00,19.19,19.21,19.17,19.2,149000.0,16.519,16.5362,16.5018,16.5276,149000.0
2014-04-29 11:30:00,19.19,19.22,19.19,19.2,59300.0,16.519,16.5448,16.519,16.5276,59300.0
2014-04-29 12:00:00,19.21,19.23,19.19,19.23,35800.0,16.5362,16.5534,16.519,16.5534,35800.0
2014-04-29 12:30:00,19.23,19.28,19.23,19.26,341600.0,16.5534,16.5965,16.5534,16.5793,341600.0
2014-04-29 13:00:00,19.26,19.27,19.23,19.26,83900.0,16.5793,16.5879,16.5534,16.5793,83900.0
2014-04-29 13:30:00,19.25,19.27,19.23,19.25,93400.0,16.5706,16.5879,16.5534,16.5706,93400.0
2014-04-29 14:00:00,19.24,19.26,19.23,19.24,41800.0,16.562,16.5793,16.5534,16.562,41800.0
2014-04-29 14:30:00,19.23,19.23,19.22,19.22,17500.0,16.5534,16.5534,16.5448,16.5448,17500.0
2014-04-29 15:00:00,19.23,19.23,19.22,19.23,60800.0,16.5534,16.5534,16.5448,16.5534,60800.0
2014-04-29 15:30:00,19.23,19.23,19.17,19.19,683500.0,16.5534,16.5534,16.5018,16.519,683500.0
2014-04-30 09:30:00,18.98,19.04,18.96,18.98,439800.0,16.3382,16.3899,16.321,16.3382,439800.0
2014-04-30 10:00:00,18.98,18.99,18.96,18.99,315000.0,16.3382,16.3468,16.321,16.3468,315000.0
2014-04-30 10:30:00,18.98,19.01,18.98,19.0,316900.0,16.3382,16.3641,16.3382,16.3554,316900.0
2014-04-30 11:00:00,19.0,19.01,19.0,19.01,49400.0,16.3554,16.3641,16.3554,16.3641,49400.0
2014-04-30 11:30:00,19.01,19.02,18.99,19.0,48000.0,16.3641,16.3727,16.3468,16.3554,48000.0
2014-04-30 12:00:00,19.01,19.02,19.0,19.01,106500.0,16.3641,16.3727,16.3554,16.3641,106500.0
2014-04-30 12:30:00,19.01,19.02,19.0,19.02,235000.0,16.3641,16.3727,16.3554,16.3727,235000.0
2014-04-30 13:00:00,19.02,19.02,19.0,19.01,44100.0,16.3727,16.3727,16.3554,16.3641,44100.0
2014-04-30 13:30:00,19.01,19.02,19.0,19.01,67900.0,16.3641,16.3727,16.3554,16.3641,67900.0
2014-04-30 14:00:00,19.01,19.06,18.98,19.03,129200.0,16.3641,16.4071,16.3382,16.3813,129200.0
2014-04-30 14:30:00,19.03,19.09,19.02,19.08,67400.0,16.3813,16.4329,16.3727,16.4243,67400.0
2014-04-30 15:00:00,19.07,19.08,19.02,19.06,106600.0,16.4157,16.4243,16.3727,16.4071,106600.0
2014-04-30 15:30:00,19.07,19.1,19.03,19.09,631600.0,16.4157,16.4415,16.3813,16.4329,631600.0
2014-05-01 09:30:00,18.99,19.08,18.99,19.02,324500.0,16.3468,16.4243,16.3468,16.3727,324500.0
2014-05-01 10:00:00,19.04,19.05,19.02,19.05,140200.0,16.3899,16.3985,16.3727,16.3985,140200.0
2014-05-01 10:30:00,19.04,19.09,19.04,19.08,148600.0,16.3899,16.4329,16.3899,16.4243,148600.0
2014-05-01 11:00:00,19.09,19.1,19.07,19.1,118500.0,16.4329,16.4415,16.4157,16.4415,118500.0
2014-05-01 11:30:00,19.11,19.13,19.08,19.08,91200.0,16.4501,16.4674,16.4243,16.4243,91200.0
2014-05-01 12:00:00,19.09,19.1,19.08,19.1,48800.0,16.4329,16.4415,16.4243,16.4415,48800.0
2014-05-01 12:30:00,19.1,19.11,19.09,19.1,119200.0,16.4415,16.4501,16.4329,16.4415,119200.0
2014-05-01 13:00:00,19.09,19.11,19.09,19.1,87300.0,16.4329,16.4501,16.4329,16.4415,87300.0
2014-05-01 13:30:00,19.11,19.11,19.08,19.09,116200.0,16.4501,16.4501,16.4243,16.4329,116200.0
2014-05-01 14:00:00,19.09,19.13,19.09,19.12,93600.0,16.4329,16.4674,16.4329,16.4587,93600.0
2014-05-01 14:30:00,19.12,19.13,19.1,19.11,87300.0,16.4587,16.4674,16.4415,16.4501,87300.0
2014-05-01 15:00:00,19.11,19.14,19.1,19.12,91300.0,16.4501,16.476,16.4415,16.4587,91300.0
2014-05-01 15:30:00,19.12,19.14,19.07,19.09,475200.0,16.4587,16.476,16.4157,16.4329,475200.0
2014-05-02 09:30:00,19.02,19.05,18.97,19.02,168900.0,16.3727,16.3985,16.3296,16.3727,168900.0
2014-05-02 10:00:00,19.03,19.15,18.97,19.15,483900.0,16.3813,16.4846,16.3296,16.4846,483900.0
2014-05-02 10:30:00,19.15,19.22,19.12,19.12,468100.0,16.4846,16.5448,16.4587,16.4587,468100.0
2014-05-02 11:00:00,19.12,19.13,19.09,19.11,336700.0,16.4587,16.4674,16.4329,16.4501,336700.0
2014-05-02 11:30:00,19.12,19.14,19.1,19.12,155600.0,16.4587,16.476,16.4415,16.4587,155600.0
2014-05-02 12:00:00,19.13,19.13,19.11,19.12,49400.0,16.4674,16.4674,16.4501,16.4587,49400.0
2014-05-02 12:30:00,19.13,19.14,19.12,19.14,88000.0,16.4674,16.476,16.4587,16.476,88000.0
2014-05-02 13:00:00,19.14,19.14,19.11,19.13,140800.0,16.476,16.476,16.4501,16.4674,140800.0
2014-05-02 13:30:00,19.13,19.13,19.11,19.11,71200.0,16.4674,16.4674,16.4501,16.4501,71200.0
2014-05-02 14:00:00,19.1,19.12,19.09,19.11,99900.0,16.4415,16.4587,16.4329,16.4501,99900.0
2014-05-02 14:30:00,19.11,19.14,19.11,19.14,48600.0,16.4501,16.476,16.4501,16.476,48600.0
2014-05-02 15:00:00,19.14,19.15,19.13,19.14,119800.0,16.476,16.4846,16.4674,16.476,119800.0
2014-05-02 15:30:00,19.13,19.2,19.12,19.2,600800.0,16.4674,16.5276,16.4587,16.5276,600800.0
2014-05-05 09:30:00,19.08,19.12,19.04,19.1,1213100.0,16.4243,16.4587,16.3899,16.4415,1213100.0
2014-05-05 10:00:00,19.11,19.16,19.08,19.12,293400.0,16.4501,16.4932,16.4243,16.4587,293400.0
2014-05-05 10:30:00,19.13,19.16,19.12,19.16,194300.0,16.4674,16.4932,16.4587,16.4932,194300.0
2014-05-05 11:00:00,19.16,19.17,19.13,19.16,198800.0,16.4932,16.5018,16.4674,16.4932,198800.0
2014-05-05 11:30:00,19.15,19.18,19.15,19.15,205000.0,16.4846,16.5104,16.4846,16.4846,205000.0
2014-05-05 12:00:00,19.16,19.17,19.14,19.15,148300.0,16.4932,16.5018,16.476,16.4846,148300.0
2014-05-05 12:30:00,19.16,19.16,19.13,19.14,86500.0,16.4932,16.4932,16.4674,16.476,86500.0
2014-05-05 13:00:00,19.14,19.16,19.13,19.14,90600.0,16.476,16.4932,16.4674,16.476,90600.0
2014-05-05 13:30:00,19.15,19.15,19.13,19.14,95700.0,16.4846,16.4846,16.4674,16.476,95700.0
2014-05-05 14:00:00,19.14,19.17,19.14,19.16,50000.0,16.476,16.5018,16.476,16.4932,50000.0
2014-05-05 14:30:00,19.17,19.2,19.16,19.19,156500.0,16.5018,16.5276,16.4932,16.519,156500.0
2014-05-05 15:00:00,19.19,19.21,19.17,19.18,179500.0,16.519,16.5362,16.5018,16.5104,179500.0
2014-05-05 15:30:00,19.18,19.21,19.16,19.18,492200.0,16.5104,16.5362,16.4932,16.5104,492200.0
2014-05-06 09:30:00,19.13,19.25,19.13,19.23,261800.0,16.4674,16.5706,16.4674,16.5534,261800.0
2014-05-06 10:00:00,19.23,19.27,19.22,19.26,302900.0,16.5534,16.5879,16.5448,16.5793,302900.0
2014-05-06 10:30:00,19.27,19.28,19.22,19.24,338400.0,16.5879,16.5965,16.5448,16.562,338400.0
2014-05-06 11:00:00,19.23,19.29,19.23,19.28,365700.0,16.5534,16.6051,16.5534,16.5965,365700.0
2014-05-06 11:30:00,19.27,19.32,19.27,19.32,243000.0,16.5879,16.6309,16.5879,16.6309,243000.0
2014-05-06 12:00:00,19.32,19.34,19.31,19.32,129000.0,16.6309,16.6481,16.6223,16.6309,129000.0
2014-05-06 12:30:00,19.33,19.35,19.32,19.34,176100.0,16.6395,16.6567,16.6309,16.6481,176100.0
2014-05-06 13:00:00,19.34,19.34,19.28,19.28,307700.0,16.6481,16.6481,16.5965,16.5965,307700.0
2014-05-06 13:30:00,19.28,19.28,19.23,19.26,173600.0,16.5965,16.5965,16.5534,16.5793,173600.0
2014-05-06 14:00:00,19.25,19.27,19.24,19.25,81500.0,16.5706,16.5879,16.562,16.5706,81500.0
2014-05-06 14:30:00,19.25,19.27,19.25,19.26,85300.0,16.5706,16.5879,16.5706,16.5793,85300.0
2014-05-06 15:00:00,19.26,19.29,19.23,19.27,216100.0,16.5793,16.6051,16.5534,16.5879,216100.0
2014-05-06 15:30:00,19.27,19.28,19.24,19.25,477600.0,16.5879,16.5965,16.562,16.5706,477600.0
2014-05-07 09:30:00,19.06,19.1,19.05,19.06,359100.0,16.4071,16.4415,16.3985,16.4071,359100.0
2014-05-07 10:00:00,19.06,19.09,19.05,19.09,582100.0,16.4071,16.4329,16.3985,16.4329,582100.0
2014-05-07 10:30:00,19.09,19.12,19.08,19.11,87500.0,16.4329,16.4587,16.4243,16.4501,87500.0
2014-05-07 11:00:00,19.11,19.13,19.09,19.11,154900.0,16.4501,16.4674,16.4329,16.4501,154900.0
2014-05-07 11:30:00,19.11,19.17,19.11,19.16,368600.0,16.4501,16.5018,16.4501,16.4932,368600.0
2014-05-07 12:00:00,19.15,19.16,19.12,19.14,105200.0,16.4846,16.4932,16.4587,16.476,105200.0
2014-05-07 12:30:00,19.13,19.15,19.12,19.14,113500.0,16.4674,16.4846,16.4587,16.476,113500.0
2014-05-07 13:00:00,19.14,19.14,19.11,19.14,72800.0,16.476,16.476,16.4501,16.476,72800.0
2014-05-07 13:30:00,19.14,19.16,19.13,19.14,49500.0,16.476,16.4932,16.4674,16.476,49500.0
2014-05-07 14:00:00,19.13,19.19,19.13,19.19,179500.0,16.4674,16.519,16.4674,16.519,179500.0
2014-05-07 14:30:00,19.19,19.2,19.17,19.19,87100.0,16.519,16.5276,16.5018,16.519,87100.0
2014-05-07 15:00:00,19.19,19.19,19.14,19.17,133600.0,16.519,16.519,16.476,16.5018,133600.0
2014-05-07 15:30:00,19.17,19.2,19.12,19.13,1320200.0,16.5018,16.5276,16.4587,16.4674,1320200.0
2014-05-08 09:30:00,19.05,19.14,19.04,19.11,594500.0,16.3985,16.476,16.3899,16.4501,594500.0
2014-05-08 10:00:00,19.11,19.12,19.09,19.1,324100.0,16.4501,16.4587,16.4329,16.4415,324100.0
2014-05-08 10:30:00,19.1,19.12,19.09,19.1,486100.0,16.4415,16.4587,16.4329,16.4415,486100.0
2014-05-08 11:00:00,19.1,19.12,19.09,19.12,82200.0,16.4415,16.4587,16.4329,16.4587,82200.0
2014-05-08 11:30:00,19.12,19.16,19.12,19.15,399700.0,16.4587,16.4932,16.4587,16.4846,399700.0
2014-05-08 12:00:00,19.14,19.15,19.13,19.14,117600.0,16.476,16.4846,16.4674,16.476,117600.0
2014-05-08 12:30:00,19.14,19.15,19.14,19.15,128800.0,16.476,16.4846,16.476,16.4846,128800.0
2014-05-08 13:00:00,19.15,19.15,19.1,19.13,288400.0,16.4846,16.4846,16.4415,16.4674,288400.0
2014-05-08 13:30:00,19.13,19.14,19.11,19.12,149700.0,16.4674,16.476,16.4501,16.4587,149700.0
2014-05-08 14:00:00,19.12,19.12,19.1,19.11,205900.0,16.4587,16.4587,16.4415,16.4501,205900.0
2014-05-08 14:30:00,19.11,19.11,19.07,19.07,166700.0,16.4501,16.4501,16.4157,16.4157,166700.0
2014-05-08 15:00:00,19.07,19.1,19.05,19.1,192100.0,16.4157,16.4415,16.3985,16.4415,192100.0
2014-05-08 15:30:00,19.1,19.1,19.04,19.06,861600.0,16.4415,16.4415,16.3899,16.4071,861600.0
2014-05-09 09:30:00,19.64,19.66,19.58,19.61,1542500.0,16.9064,16.9236,16.8547,16.8805,1542500.0
2014-05-09 10:00:00,19.61,19.69,19.61,19.66,558400.0,16.8805,16.9494,16.8805,16.9236,558400.0
2014-05-09 10:30:00,19.67,19.69,19.65,19.67,236300.0,16.9322,16.9494,16.915,16.9322,236300.0
2014-05-09 11:00:00,19.68,19.71,19.67,19.71,224000.0,16.9408,16.9666,16.9322,16.9666,224000.0
2014-05-09 11:30:00,19.71,19.77,19.7,19.76,466400.0,16.9666,17.0183,16.958,17.0097,466400.0
2014-05-09 12:00:00,19.76,19.78,19.74,19.76,324500.0,17.0097,17.0269,16.9924,17.0097,324500.0
2014-05-09 12:30:00,19.75,19.78,19.74,19.77,220700.0,17.0011,17.0269,16.9924,17.0183,220700.0
2014-05-09 13:00:00,19.77,19.77,19.75,19.77,156500.0,17.0183,17.0183,17.0011,17.0183,156500.0
2014-05-09 13:30:00,19.77,19.78,19.73,19.73,238200.0,17.0183,17.0269,16.9838,16.9838,238200.0
2014-05-09 14:00:00,19.73,19.74,19.71,19.73,92100.0,16.9838,16.9924,16.9666,16.9838,92100.0
2014-05-09 14:30:00,19.72,19.77,19.71,19.75,154900.0,16.9752,17.0183,16.9666,17.0011,154900.0
2014-05-09 15:00:00,19.76,19.77,19.74,19.75,302100.0,17.0097,17.0183,16.9924,17.0011,302100.0
2014-05-09 15:30:00,19.76,19.81,19.75,19.77,1414700.0,17.0097,17.0527,17.0011,17.0183,1414700.0
2014-05-12 09:30:00,20.48,20.6,20.47,20.59,1964500.0,17.6294,17.7327,17.6208,17.7241,1964500.0
2014-05-12 10:00:00,20.59,20.59,20.54,20.54,605400.0,17.7241,17.7241,17.6811,17.6811,605400.0
2014-05-12 10:30:00,20.54,20.55,20.49,20.5,393800.0,17.6811,17.6897,17.6381,17.6467,393800.0
2014-05-12 11:00:00,20.5,20.51,20.39,20.39,852400.0,17.6467,17.6553,17.552,17.552,852400.0
2014-05-12 11:30:00,20.39,20.39,20.36,20.36,435300.0,17.552,17.552,17.5262,17.5262,435300.0
2014-05-12 12:00:00,20.36,20.4,20.36,20.37,448900.0,17.5262,17.5606,17.5262,17.5348,448900.0
2014-05-12 12:30:00,20.38,20.39,20.36,20.38,293400.0,17.5434,17.552,17.5262,17.5434,293400.0
2014-05-12 13:00:00,20.38,20.39,20.35,20.37,628600.0,17.5434,17.552,17.5175,17.5348,628600.0
2014-05-12 13:30:00,20.37,20.4,20.36,20.38,216800.0,17.5348,17.5606,17.5262,17.5434,216800.0
2014-05-12 14:00:00,20.38,20.42,20.36,20.41,264700.0,17.5434,17.5778,17.5262,17.5692,264700.0
2014-05-12 14:30:00,20.41,20.43,20.4,20.41,239600.0,17.5692,17.5864,17.5606,17.5692,239600.0
2014-05-12 15:00:00,20.41,20.45,20.41,20.43,329600.0,17.5692,17.6036,17.5692,17.5864,329600.0
2014-05-12 15:30:00,20.44,20.56,20.43,20.51,1971400.0,17.595,17.6983,17.5864,17.6553,1971400.0
2014-05-13 09:30:00,20.64,20.67,20.58,20.62,1092600.0,17.7672,17.793,17.7155,17.75,1092600.0
2014-05-13 10:00:00,20.61,20.66,20.6,20.63,605500.0,17.7414,17.7844,17.7327,17.7586,605500.0
2014-05-13 10:30:00,20.64,20.66,20.63,20.63,216400.0,17.7672,17.7844,17.7586,17.7586,216400.0
2014-05-13 11:00:00,20.63,20.65,20.63,20.64,230800.0,17.7586,17.7758,17.7586,17.7672,230800.0
2014-05-13 11:30:00,20.64,20.68,20.63,20.66,388200.0,17.7672,17.8016,17.7586,17.7844,388200.0
2014-05-13 12:00:00,20.66,20.72,20.66,20.71,157300.0,17.7844,17.836,17.7844,17.8274,157300.0
2014-05-13 12:30:00,20.71,20.74,20.71,20.72,307300.0,17.8274,17.8533,17.8274,17.836,307300.0
2014-05-13 13:00:00,20.72,20.73,20.7,20.73,195400.0,17.836,17.8447,17.8188,17.8447,195400.0
2014-05-13 13:30:00,20.72,20.74,20.72,20.73,101100.0,17.836,17.8533,17.836,17.8447,101100.0
2014-05-13 14:00:00,20.73,20.74,20.71,20.72,179600.0,17.8447,17.8533,17.8274,17.836,179600.0
2014-05-13 14:30:00,20.73,20.76,20.72,20.74,147700.0,17.8447,17.8705,17.836,17.8533,147700.0
2014-05-13 15:00:00,20.74,20.77,20.74,20.76,305000.0,17.8533,17.8791,17.8533,17.8705,305000.0
2014-05-13 15:30:00,20.75,20.76,20.7,20.73,1120600.0,17.8619,17.8705,17.8188,17.8447,1120600.0
2014-05-14 09:30:00,20.72,20.72,20.67,20.69,646700.0,17.836,17.836,17.793,17.8102,646700.0
2014-05-14 10:00:00,20.69,20.7,20.65,20.68,397800.0,17.8102,17.8188,17.7758,17.8016,397800.0
2014-05-14 10:30:00,20.67,20.68,20.64,20.68,491600.0,17.793,17.8016,17.7672,17.8016,491600.0
2014-05-14 11:00:00,20.68,20.7,20.66,20.67,320400.0,17.8016,17.8188,17.7844,17.793,320400.0
2014-05-14 11:30:00,20.67,20.7,20.66,20.69,96700.0,17.793,17.8188,17.7844,17.8102,96700.0
2014-05-14 12:00:00,20.7,20.75,20.69,20.74,313200.0,17.8188,17.8619,17.8102,17.8533,313200.0
2014-05-14 12:30:00,20.74,20.75,20.71,20.74,267500.0,17.8533,17.8619,17.8274,17.8533,267500.0
2014-05-14 13:00:00,20.74,20.75,20.73,20.74,94900.0,17.8533,17.8619,17.8447,17.8533,94900.0
2014-05-14 13:30:00,20.75,20.75,20.74,20.75,102400.0,17.8619,17.8619,17.8533,17.8619,102400.0
2014-05-14 14:00:00,20.74,20.76,20.71,20.71,323000.0,17.8533,17.8705,17.8274,17.8274,323000.0
2014-05-14 14:30:00,20.71,20.72,20.68,20.69,295200.0,17.8274,17.836,17.8016,17.8102,295200.0
2014-05-14 15:00:00,20.7,20.7,20.65,20.68,529600.0,17.8188,17.8188,17.7758,17.8016,529600.0
2014-05-14 15:30:00,20.68,20.71,20.64,20.68,868800.0,17.8016,17.8274,17.7672,17.8016,868800.0
2014-05-15 09:30:00,20.77,20.78,20.59,20.59,804000.0,17.8791,17.8877,17.7241,17.7241,804000.0
2014-05-15 10:00:00,20.6,20.6,20.48,20.54,678500.0,17.7327,17.7327,17.6294,17.6811,678500.0
2014-05-15 10:30:00,20.54,20.57,20.52,20.55,318800.0,17.6811,17.7069,17.6639,17.6897,318800.0
2014-05-15 11:00:00,20.55,20.56,20.51,20.53,765600.0,17.6897,17.6983,17.6553,17.6725,765600.0
2014-05-15 11:30:00,20.53,20.58,20.5,20.51,361300.0,17.6725,17.7155,17.6467,17.6553,361300.0
2014-05-15 12:00:00,20.51,20.56,20.51,20.55,204500.0,17.6553,17.6983,17.6553,17.6897,204500.0
2014-05-15 12:30:00,20.55,20.59,20.54,20.57,178200.0,17.6897,17.7241,17.6811,17.7069,178200.0
2014-05-15 13:00:00,20.56,20.59,20.56,20.58,330700.0,17.6983,17.7241,17.6983,17.7155,330700.0
2014-05-15 13:30:00,20.58,20.59,20.55,20.56,168600.0,17.7155,17.7241,17.6897,17.6983,168600.0
2014-05-15 14:00:00,20.55,20.61,20.55,20.58,268900.0,17.6897,17.7414,17.6897,17.7155,268900.0
2014-05-15 14:30:00,20.58,20.59,20.55,20.55,177900.0,17.7155,17.7241,17.6897,17.6897,177900.0
2014-05-15 15:00:00,20.55,20.56,20.5,20.5,536300.0,17.6897,17.6983,17.6467,17.6467,536300.0
2014-05-15 15:30:00,20.51,20.55,20.5,20.51,964800.0,17.6553,17.6897,17.6467,17.6553,964800.0
2014-05-16 09:30:00,21.49,21.5,21.38,21.42,2588400.0,18.4989,18.5075,18.4042,18.4386,2588400.0
2014-05-16 10:00:00,21.42,21.51,21.4,21.5,1128100.0,18.4386,18.5161,18.4214,18.5075,1128100.0
2014-05-16 10:30:00,21.49,21.6,21.49,21.59,957800.0,18.4989,18.5936,18.4989,18.585,957800.0
2014-05-16 11:00:00,21.59,21.62,21.56,21.61,534300.0,18.585,18.6108,18.5591,18.6022,534300.0
2014-05-16 11:30:00,21.62,21.66,21.61,21.64,462100.0,18.6108,18.6452,18.6022,18.628,462100.0
2014-05-16 12:00:00,21.65,21.67,21.64,21.65,453200.0,18.6366,18.6538,18.628,18.6366,453200.0
2014-05-16 12:30:00,21.66,21.68,21.65,21.66,276900.0,18.6452,18.6624,18.6366,18.6452,276900.0
2014-05-16 13:00:00,21.66,21.66,21.63,21.64,303300.0,18.6452,18.6452,18.6194,18.628,303300.0
2014-05-16 13:30:00,21.64,21.64,21.61,21.64,192600.0,18.628,18.628,18.6022,18.628,192600.0
2014-05-16 14:00:00,21.64,21.65,21.62,21.64,155600.0,18.628,18.6366,18.6108,18.628,155600.0
2014-05-16 14:30:00,21.64,21.68,21.63,21.68,275100.0,18.628,18.6624,18.6194,18.6624,275100.0
2014-05-16 15:00:00,21.68,21.75,21.67,21.75,460500.0,18.6624,18.7227,18.6538,18.7227,460500.0
2014-05-16 15:30:00,21.75,21.79,21.7,21.7,2250000.0,18.7227,18.7571,18.6796,18.6796,2250000.0
2014-05-19 09:30:00,22.07,22.19,22.05,22.15,1299300.0,18.9981,19.1014,18.9809,19.067,1299300.0
2014-05-19 10:00:00,22.15,22.19,22.09,22.19,907300.0,19.067,19.1014,19.0154,19.1014,907300.0
2014-05-19 10:30:00,22.19,22.21,22.16,22.2,495700.0,19.1014,19.1187,19.0756,19.11,495700.0
2014-05-19 11:00:00,22.2,22.2,22.17,22.18,347100.0,19.11,19.11,19.0842,19.0928,347100.0
2014-05-19 11:30:00,22.17,22.2,22.17,22.2,392900.0,19.0842,19.11,19.0842,19.11,392900.0
2014-05-19 12:00:00,22.19,22.24,22.19,22.23,304400.0,19.1014,19.1445,19.1014,19.1359,304400.0
2014-05-19 12:30:00,22.23,22.24,22.2,22.21,179700.0,19.1359,19.1445,19.11,19.1187,179700.0
2014-05-19 13:00:00,22.21,22.22,22.2,22.21,219500.0,19.1187,19.1273,19.11,19.1187,219500.0
2014-05-19 13:30:00,22.2,22.21,22.17,22.17,343400.0,19.11,19.1187,19.0842,19.0842,343400.0
2014-05-19 14:00:00,22.18,22.2,22.16,22.16,240200.0,19.0928,19.11,19.0756,19.0756,240200.0
2014-05-19 14:30:00,22.17,22.2,22.16,22.19,223800.0,19.0842,19.11,19.0756,19.1014,223800.0
2014-05-19 15:00:00,22.19,22.19,22.14,22.17,461100.0,19.1014,19.1014,19.0584,19.0842,461100.0
2014-05-19 15:30:00,22.17,22.18,22.16,22.17,997100.0,19.0842,19.0928,19.0756,19.0842,997100.0
2014-05-20 09:30:00,22.04,22.05,22.0,22.01,715400.0,18.9723,18.9809,18.9379,18.9465,715400.0
2014-05-20 10:00:00,22.01,22.05,22.0,22.04,245000.0,18.9465,18.9809,18.9379,18.9723,245000.0
2014-05-20 10:30:00,22.04,22.1,22.03,22.1,148300.0,18.9723,19.024,18.9637,19.024,148300.0
2014-05-20 11:00:00,22.1,22.1,22.07,22.09,113000.0,19.024,19.024,18.9981,19.0154,113000.0
2014-05-20 11:30:00,22.08,22.12,22.07,22.11,323000.0,19.0067,19.0412,18.9981,19.0326,323000.0
2014-05-20 12:00:00,22.1,22.11,22.06,22.07,162600.0,19.024,19.0326,18.9895,18.9981,162600.0
2014-05-20 12:30:00,22.07,22.09,22.06,22.09,362800.0,18.9981,19.0154,18.9895,19.0154,362800.0
2014-05-20 13:00:00,22.09,22.1,22.05,22.06,374300.0,19.0154,19.024,18.9809,18.9895,374300.0
2014-05-20 13:30:00,22.07,22.07,22.01,22.03,451800.0,18.9981,18.9981,18.9465,18.9637,451800.0
2014-05-20 14:00:00,22.03,22.07,22.03,22.05,298100.0,18.9637,18.9981,18.9637,18.9809,298100.0
2014-05-20 14:30:00,22.05,22.06,22.02,22.02,212600.0,18.9809,18.9895,18.9551,18.9551,212600.0
2014-05-20 15:00:00,22.02,22.08,22.02,22.06,293600.0,18.9551,19.0067,18.9551,18.9895,293600.0
2014-05-20 15:30:00,22.06,22.11,22.04,22.05,886700.0,18.9895,19.0326,18.9723,18.9809,886700.0
2014-05-21 09:30:00,22.06,22.12,22.06,22.1,377300.0,18.9895,19.0412,18.9895,19.024,377300.0
2014-05-21 10:00:00,22.1,22.12,22.09,22.1,169000.0,19.024,19.0412,19.0154,19.024,169000.0
2014-05-21 10:30:00,22.1,22.12,22.08,22.11,147100.0,19.024,19.0412,19.0067,19.0326,147100.0
2014-05-21 11:00:00,22.11,22.13,22.1,22.11,248200.0,19.0326,19.0498,19.024,19.0326,248200.0
2014-05-21 11:30:00,22.11,22.13,22.11,22.12,80000.0,19.0326,19.0498,19.0326,19.0412,80000.0
2014-05-21 12:00:00,22.12,22.12,22.1,22.12,136300.0,19.0412,19.0412,19.024,19.0412,136300.0
2014-05-21 12:30:00,22.12,22.14,22.1,22.12,319300.0,19.0412,19.0584,19.024,19.0412,319300.0
2014-05-21 13:00:00,22.12,22.14,22.11,22.12,149800.0,19.0412,19.0584,19.0326,19.0412,149800.0
2014-05-21 13:30:00,22.12,22.14,22.1,22.13,129900.0,19.0412,19.0584,19.024,19.0498,129900.0
2014-05-21 14:00:00,22.14,22.17,22.11,22.14,344000.0,19.0584,19.0842,19.0326,19.0584,344000.0
2014-05-21 14:30:00,22.14,22.16,22.13,22.14,232800.0,19.0584,19.0756,19.0498,19.0584,232800.0
2014-05-21 15:00:00,22.14,22.17,22.13,22.16,173400.0,19.0584,19.0842,19.0498,19.0756,173400.0
2014-05-21 15:30:00,22.15,22.17,22.14,22.14,696500.0,19.067,19.0842,19.0584,19.0584,696500.0
2014-05-22 09:30:00,22.35,22.41,22.31,22.39,499300.0,19.2392,19.2908,19.2047,19.2736,499300.0
2014-05-22 10:00:00,22.39,22.44,22.37,22.42,386500.0,19.2736,19.3166,19.2564,19.2994,386500.0
2014-05-22 10:30:00,22.42,22.43,22.38,22.38,273800.0,19.2994,19.308,19.265,19.265,273800.0
2014-05-22 11:00:00,22.39,22.41,22.37,22.4,212300.0,19.2736,19.2908,19.2564,19.2822,212300.0
2014-05-22 11:30:00,22.41,22.41,22.37,22.39,247800.0,19.2908,19.2908,19.2564,19.2736,247800.0
2014-05-22 12:00:00,22.39,22.41,22.38,22.41,149700.0,19.2736,19.2908,19.265,19.2908,149700.0
2014-05-22 12:30:00,22.41,22.41,22.39,22.41,141400.0,19.2908,19.2908,19.2736,19.2908,141400.0
2014-05-22 13:00:00,22.41,22.42,22.4,22.42,116200.0,19.2908,19.2994,19.2822,19.2994,116200.0
2014-05-22 13:30:00,22.42,22.43,22.41,22.43,116400.0,19.2994,19.308,19.2908,19.308,116400.0
2014-05-22 14:00:00,22.43,22.45,22.42,22.44,192100.0,19.308,19.3252,19.2994,19.3166,192100.0
2014-05-22 14:30:00,22.44,22.44,22.4,22.4,277700.0,19.3166,19.3166,19.2822,19.2822,277700.0
2014-05-22 15:00:00,22.4,22.42,22.39,22.41,249200.0,19.2822,19.2994,19.2736,19.2908,249200.0
2014-05-22 15:30:00,22.41,22.42,22.39,22.4,580200.0,19.2908,19.2994,19.2736,19.2822,580200.0
2014-05-23 09:30:00,22.76,22.82,22.71,22.8,681400.0,19.5921,19.6438,19.5491,19.6265,681400.0
2014-05-23 10:00:00,22.8,22.81,22.77,22.8,355700.0,19.6265,19.6351,19.6007,19.6265,355700.0
2014-05-23 10:30:00,22.81,22.84,22.8,22.82,287200.0,19.6351,19.661,19.6265,19.6438,287200.0
2014-05-23 11:00:00,22.81,22.83,22.81,22.82,149900.0,19.6351,19.6524,19.6351,19.6438,149900.0
2014-05-23 11:30:00,22.82,22.84,22.81,22.82,183600.0,19.6438,19.661,19.6351,19.6438,183600.0
2014-05-23 12:00:00,22.82,22.83,22.81,22.83,158900.0,19.6438,19.6524,19.6351,19.6524,158900.0
2014-05-23 12:30:00,22.82,22.85,22.81,22.83,339400.0,19.6438,19.6696,19.6351,19.6524,339400.0
2014-05-23 13:00:00,22.83,22.84,22.8,22.8,234000.0,19.6524,19.661,19.6265,19.6265,234000.0
2014-05-23 13:30:00,22.8,22.81,22.75,22.76,127100.0,19.6265,19.6351,19.5835,19.5921,127100.0
2014-05-23 14:00:00,22.76,22.76,22.73,22.75,120500.0,19.5921,19.5921,19.5663,19.5835,120500.0
2014-05-23 14:30:00,22.75,22.76,22.75,22.75,87000.0,19.5835,19.5921,19.5835,19.5835,87000.0
2014-05-23 15:00:00,22.76,22.78,22.75,22.78,77900.0,19.5921,19.6093,19.5835,19.6093,77900.0
2014-05-23 15:30:00,22.77,22.78,22.74,22.75,905500.0,19.6007,19.6093,19.5749,19.5835,905500.0
2014-05-27 09:30:00,22.16,22.22,22.12,22.19,1225000.0,19.0756,19.1273,19.0412,19.1014,1225000.0
2014-05-27 10:00:00,22.19,22.19,22.15,22.16,510800.0,19.1014,19.1014,19.067,19.0756,510800.0
2014-05-27 10:30:00,22.16,22.17,22.04,22.05,606100.0,19.0756,19.0842,18.9723,18.9809,606100.0
2014-05-27 11:00:00,22.05,22.05,21.94,21.95,845000.0,18.9809,18.9809,18.8862,18.8948,845000.0
2014-05-27 11:30:00,21.94,21.94,21.91,21.93,304700.0,18.8862,18.8862,18.8604,18.8776,304700.0
2014-05-27 12:00:00,21.93,21.95,21.91,21.94,226000.0,18.8776,18.8948,18.8604,18.8862,226000.0
2014-05-27 12:30:00,21.94,21.97,21.94,21.97,182100.0,18.8862,18.9121,18.8862,18.9121,182100.0
2014-05-27 13:00:00,21.97,21.99,21.95,21.96,316000.0,18.9121,18.9293,18.8948,18.9035,316000.0
2014-05-27 13:30:00,21.95,21.96,21.92,21.94,226700.0,18.8948,18.9035,18.869,18.8862,226700.0
2014-05-27 14:00:00,21.95,21.98,21.94,21.98,298400.0,18.8948,18.9207,18.8862,18.9207,298400.0
2014-05-27 14:30:00,21.97,21.98,21.95,21.97,233100.0,18.9121,18.9207,18.8948,18.9121,233100.0
2014-05-27 15:00:00,21.96,21.99,21.96,21.98,392400.0,18.9035,18.9293,18.9035,18.9207,392400.0
2014-05-27 15:30:00,21.98,22.01,21.89,21.93,1597700.0,18.9207,18.9465,18.8432,18.8776,1597700.0
2014-05-28 09:30:00,21.97,22.04,21.93,21.94,674200.0,18.9121,18.9723,18.8776,18.8862,674200.0
2014-05-28 10:00:00,21.94,21.94,21.89,21.91,396300.0,18.8862,18.8862,18.8432,18.8604,396300.0
2014-05-28 10:30:00,21.9,21.92,21.88,21.91,358600.0,18.8518,18.869,18.8346,18.8604,358600.0
2014-05-28 11:00:00,21.92,21.95,21.91,21.92,321200.0,18.869,18.8948,18.8604,18.869,321200.0
2014-05-28 11:30:00,21.93,21.95,21.92,21.95,76100.0,18.8776,18.8948,18.869,18.8948,76100.0
2014-05-28 12:00:00,21.95,21.96,21.94,21.95,136700.0,18.8948,18.9035,18.8862,18.8948,136700.0
2014-05-28 12:30:00,21.95,21.96,21.95,21.95,61000.0,18.8948,18.9035,18.8948,18.8948,61000.0
2014-05-28 13:00:00,21.96,21.97,21.95,21.96,56400.0,18.9035,18.9121,18.8948,18.9035,56400.0
2014-05-28 13:30:00,21.96,21.97,21.95,21.97,82900.0,18.9035,18.9121,18.8948,18.9121,82900.0
2014-05-28 14:00:00,21.97,21.98,21.96,21.97,147600.0,18.9121,18.9207,18.9035,18.9121,147600.0
2014-05-28 14:30:00,21.97,22.0,21.97,21.99,159300.0,18.9121,18.9379,18.9121,18.9293,159300.0
2014-05-28 15:00:00,22.0,22.01,21.98,22.0,140400.0,18.9379,18.9465,18.9207,18.9379,140400.0
2014-05-28 15:30:00,22.01,22.01,21.95,21.96,612300.0,18.9465,18.9465,18.8948,18.9035,612300.0
2014-05-29 09:30:00,21.78,21.84,21.77,21.83,1108900.0,18.7485,18.8002,18.7399,18.7915,1108900.0
2014-05-29 10:00:00,21.83,21.84,21.8,21.8,451700.0,18.7915,18.8002,18.7657,18.7657,451700.0
2014-05-29 10:30:00,21.81,21.81,21.76,21.77,227900.0,18.7743,18.7743,18.7313,18.7399,227900.0
2014-05-29 11:00:00,21.77,21.8,21.76,21.79,299600.0,18.7399,18.7657,18.7313,18.7571,299600.0
2014-05-29 11:30:00,21.8,21.81,21.75,21.75,186600.0,18.7657,18.7743,18.7227,18.7227,186600.0
2014-05-29 12:00:00,21.76,21.77,21.73,21.75,203700.0,18.7313,18.7399,18.7055,18.7227,203700.0
2014-05-29 12:30:00,21.75,21.76,21.75,21.75,35600.0,18.7227,18.7313,18.7227,18.7227,35600.0
2014-05-29 13:00:00,21.76,21.76,21.72,21.75,110100.0,18.7313,18.7313,18.6969,18.7227,110100.0
2014-05-29 13:30:00,21.75,21.75,21.71,21.71,498500.0,18.7227,18.7227,18.6882,18.6882,498500.0
2014-05-29 14:00:00,21.71,21.73,21.7,21.73,426000.0,18.6882,18.7055,18.6796,18.7055,426000.0
2014-05-29 14:30:00,21.73,21.76,21.73,21.76,192900.0,18.7055,18.7313,18.7055,18.7313,192900.0
2014-05-29 15:00:00,21.76,21.78,21.76,21.78,267200.0,18.7313,18.7485,18.7313,18.7485,267200.0
2014-05-29 15:30:00,21.78,21.79,21.74,21.78,918800.0,18.7485,18.7571,18.7141,18.7485,918800.0
2014-05-30 09:30:00,21.63,21.72,21.63,21.65,677300.0,18.6194,18.6969,18.6194,18.6366,677300.0
2014-05-30 10:00:00,21.65,21.66,21.6,21.62,619000.0,18.6366,18.6452,18.5936,18.6108,619000.0
2014-05-30 10:30:00,21.61,21.62,21.53,21.56,872300.0,18.6022,18.6108,18.5333,18.5591,872300.0
2014-05-30 11:00:00,21.56,21.58,21.51,21.52,255200.0,18.5591,18.5763,18.5161,18.5247,255200.0
2014-05-30 11:30:00,21.53,21.53,21.5,21.52,137200.0,18.5333,18.5333,18.5075,18.5247,137200.0
2014-05-30 12:00:00,21.52,21.52,21.48,21.48,204600.0,18.5247,18.5247,18.4903,18.4903,204600.0
2014-05-30 12:30:00,21.48,21.49,21.46,21.47,112400.0,18.4903,18.4989,18.473,18.4817,112400.0
2014-05-30 13:00:00,21.46,21.51,21.45,21.51,300800.0,18.473,18.5161,18.4644,18.5161,300800.0
2014-05-30 13:30:00,21.51,21.51,21.46,21.46,237300.0,18.5161,18.5161,18.473,18.473,237300.0
2014-05-30 14:00:00,21.47,21.49,21.46,21.48,113100.0,18.4817,18.4989,18.473,18.4903,113100.0
2014-05-30 14:30:00,21.48,21.49,21.46,21.46,98700.0,18.4903,18.4989,18.473,18.473,98700.0
2014-05-30 15:00:00,21.46,21.49,21.46,21.48,1149000.0,18.473,18.4989,18.473,18.4903,1149000.0
2014-05-30 15:30:00,21.48,21.49,21.44,21.47,2373500.0,18.4903,18.4989,18.4558,18.4817,2373500.0
2014-06-02 09:30:00,22.02,22.12,22.02,22.1,531500.0,18.9551,19.0412,18.9551,19.024,531500.0
2014-06-02 10:00:00,22.1,22.12,22.08,22.1,522000.0,19.024,19.0412,19.0067,19.024,522000.0
2014-06-02 10:30:00,22.1,22.11,22.08,22.1,289400.0,19.024,19.0326,19.0067,19.024,289400.0
2014-06-02 11:00:00,22.09,22.13,22.09,22.13,172800.0,19.0154,19.0498,19.0154,19.0498,172800.0
2014-06-02 11:30:00,22.12,22.13,22.11,22.12,84200.0,19.0412,19.0498,19.0326,19.0412,84200.0
2014-06-02 12:00:00,22.11,22.14,22.11,22.14,149300.0,19.0326,19.0584,19.0326,19.0584,149300.0
2014-06-02 12:30:00,22.14,22.14,22.13,22.14,80400.0,19.0584,19.0584,19.0498,19.0584,80400.0
2014-06-02 13:00:00,22.14,22.15,22.14,22.14,190300.0,19.0584,19.067,19.0584,19.0584,190300.0
2014-06-02 13:30:00,22.14,22.17,22.13,22.17,255300.0,19.0584,19.0842,19.0498,19.0842,255300.0
2014-06-02 14:00:00,22.17,22.2,22.16,22.19,171300.0,19.0842,19.11,19.0756,19.1014,171300.0
2014-06-02 14:30:00,22.19,22.2,22.16,22.16,275800.0,19.1014,19.11,19.0756,19.0756,275800.0
2014-06-02 15:00:00,22.16,22.18,22.16,22.17,182700.0,19.0756,19.0928,19.0756,19.0842,182700.0
2014-06-02 15:30:00,22.17,22.18,22.12,22.14,1128400.0,19.0842,19.0928,19.0412,19.0584,1128400.0
2014-06-03 09:30:00,22.2,22.26,22.2,22.25,397400.0,19.11,19.1617,19.11,19.1531,397400.0
2014-06-03 10:00:00,22.26,22.3,22.25,22.26,177200.0,19.1617,19.1961,19.1531,19.1617,177200.0
2014-06-03 10:30:00,22.26,22.27,22.23,22.25,283000.0,19.1617,19.1703,19.1359,19.1531,283000.0
2014-06-03 11:00:00,22.26,22.29,22.24,22.29,85100.0,19.1617,19.1875,19.1445,19.1875,85100.0
2014-06-03 11:30:00,22.29,22.3,22.28,22.3,221200.0,19.1875,19.1961,19.1789,19.1961,221200.0
2014-06-03 12:00:00,22.3,22.33,22.29,22.32,83100.0,19.1961,19.222,19.1875,19.2133,83100.0
2014-06-03 12:30:00,22.32,22.32,22.29,22.3,96600.0,19.2133,19.2133,19.1875,19.1961,96600.0
2014-06-03 13:00:00,22.3,22.33,22.29,22.32,164600.0,19.1961,19.222,19.1875,19.2133,164600.0
2014-06-03 13:30:00,22.32,22.34,22.32,22.34,101100.0,19.2133,19.2306,19.2133,19.2306,101100.0
2014-06-03 14:00:00,22.34,22.36,22.33,22.35,239600.0,19.2306,19.2478,19.222,19.2392,239600.0
2014-06-03 14:30:00,22.35,22.36,22.33,22.34,157600.0,19.2392,19.2478,19.222,19.2306,157600.0
2014-06-03 15:00:00,22.33,22.35,22.32,22.34,197200.0,19.222,19.2392,19.2133,19.2306,197200.0
2014-06-03 15:30:00,22.35,22.35,22.29,22.29,827700.0,19.2392,19.2392,19.1875,19.1875,827700.0
2014-06-04 09:30:00,22.27,22.27,22.17,22.18,298100.0,19.1703,19.1703,19.0842,19.0928,298100.0
2014-06-04 10:00:00,22.17,22.25,22.17,22.23,366800.0,19.0842,19.1531,19.0842,19.1359,366800.0
2014-06-04 10:30:00,22.23,22.24,22.23,22.23,65900.0,19.1359,19.1445,19.1359,19.1359,65900.0
2014-06-04 11:00:00,22.23,22.27,22.23,22.25,148400.0,19.1359,19.1703,19.1359,19.1531,148400.0
2014-06-04 11:30:00,22.25,22.27,22.24,22.26,62000.0,19.1531,19.1703,19.1445,19.1617,62000.0
2014-06-04 12:00:00,22.26,22.3,22.26,22.3,279700.0,19.1617,19.1961,19.1617,19.1961,279700.0
2014-06-04 12:30:00,22.29,22.31,22.29,22.3,130400.0,19.1875,19.2047,19.1875,19.1961,130400.0
2014-06-04 13:00:00,22.31,22.32,22.3,22.3,208300.0,19.2047,19.2133,19.1961,19.1961,208300.0
2014-06-04 13:30:00,22.3,22.31,22.3,22.3,69200.0,19.1961,19.2047,19.1961,19.1961,69200.0
2014-06-04 14:00:00,22.3,22.32,22.3,22.31,77000.0,19.1961,19.2133,19.1961,19.2047,77000.0
2014-06-04 14:30:00,22.31,22.33,22.3,22.31,89600.0,19.2047,19.222,19.1961,19.2047,89600.0
2014-06-04 15:00:00,22.31,22.34,22.3,22.33,440200.0,19.2047,19.2306,19.1961,19.222,440200.0
2014-06-04 15:30:00,22.33,22.36,22.28,22.28,807500.0,19.222,19.2478,19.1789,19.1789,807500.0
2014-06-05 09:30:00,22.73,22.82,22.72,22.79,619900.0,19.5663,19.6438,19.5577,19.6179,619900.0
2014-06-05 10:00:00,22.79,22.81,22.7,22.74,289800.0,19.6179,19.6351,19.5405,19.5749,289800.0
2014-06-05 10:30:00,22.74,22.75,22.72,22.74,116100.0,19.5749,19.5835,19.5577,19.5749,116100.0
2014-06-05 11:00:00,22.75,22.79,22.74,22.77,136000.0,19.5835,19.6179,19.5749,19.6007,136000.0
2014-06-05 11:30:00,22.76,22.83,22.75,22.82,207100.0,19.5921,19.6524,19.5835,19.6438,207100.0
2014-06-05 12:00:00,22.82,22.86,22.82,22.86,153600.0,19.6438,19.6782,19.6438,19.6782,153600.0
2014-06-05 12:30:00,22.86,22.88,22.84,22.85,142400.0,19.6782,19.6954,19.661,19.6696,142400.0
2014-06-05 13:00:00,22.85,22.86,22.81,22.82,148800.0,19.6696,19.6782,19.6351,19.6438,148800.0
2014-06-05 13:30:00,22.82,22.83,22.81,22.83,91900.0,19.6438,19.6524,19.6351,19.6524,91900.0
2014-06-05 14:00:00,22.83,22.87,22.82,22.87,147100.0,19.6524,19.6868,19.6438,19.6868,147100.0
2014-06-05 14:30:00,22.87,22.89,22.87,22.88,349200.0,19.6868,19.704,19.6868,19.6954,349200.0
2014-06-05 15:00:00,22.88,22.89,22.87,22.88,326800.0,19.6954,19.704,19.6868,19.6954,326800.0
2014-06-05 15:30:00,22.88,22.91,22.87,22.87,1297000.0,19.6954,19.7212,19.6868,19.6868,1297000.0
2014-06-06 09:30:00,23.33,23.36,23.23,23.33,1080000.0,20.0828,20.1086,19.9967,20.0828,1080000.0
2014-06-06 10:00:00,23.33,23.35,23.28,23.3,629300.0,20.0828,20.1,20.0397,20.0569,629300.0
2014-06-06 10:30:00,23.3,23.36,23.29,23.36,545900.0,20.0569,20.1086,20.0483,20.1086,545900.0
2014-06-06 11:00:00,23.36,23.39,23.35,23.38,607700.0,20.1086,20.1344,20.1,20.1258,607700.0
2014-06-06 11:30:00,23.37,23.4,23.36,23.37,301500.0,20.1172,20.143,20.1086,20.1172,301500.0
2014-06-06 12:00:00,23.37,23.4,23.36,23.39,263500.0,20.1172,20.143,20.1086,20.1344,263500.0
2014-06-06 12:30:00,23.4,23.4,23.35,23.35,337200.0,20.143,20.143,20.1,20.1,337200.0
2014-06-06 13:00:00,23.35,23.37,23.33,23.36,137200.0,20.1,20.1172,20.0828,20.1086,137200.0
2014-06-06 13:30:00,23.37,23.37,23.31,23.32,306600.0,20.1172,20.1172,20.0655,20.0742,306600.0
2014-06-06 14:00:00,23.32,23.35,23.31,23.35,73400.0,20.0742,20.1,20.0655,20.1,73400.0
2014-06-06 14:30:00,23.35,23.35,23.31,23.32,201500.0,20.1,20.1,20.0655,20.0742,201500.0
2014-06-06 15:00:00,23.32,23.33,23.3,23.3,339100.0,20.0742,20.0828,20.0569,20.0569,339100.0
2014-06-06 15:30:00,23.3,23.34,23.3,23.34,1131500.0,20.0569,20.0914,20.0569,20.0914,1131500.0
2014-06-09 09:30:00,23.38,23.39,23.33,23.37,916300.0,20.1258,20.1344,20.0828,20.1172,916300.0
2014-06-09 10:00:00,23.37,23.38,23.35,23.37,236400.0,20.1172,20.1258,20.1,20.1172,236400.0
2014-06-09 10:30:00,23.37,23.37,23.31,23.33,333000.0,20.1172,20.1172,20.0655,20.0828,333000.0
2014-06-09 11:00:00,23.32,23.37,23.31,23.37,217600.0,20.0742,20.1172,20.0655,20.1172,217600.0
2014-06-09 11:30:00,23.37,23.42,23.37,23.41,467100.0,20.1172,20.1602,20.1172,20.1516,467100.0
2014-06-09 12:00:00,23.41,23.43,23.4,23.42,162900.0,20.1516,20.1688,20.143,20.1602,162900.0
2014-06-09 12:30:00,23.42,23.43,23.39,23.4,258500.0,20.1602,20.1688,20.1344,20.143,258500.0
2014-06-09 13:00:00,23.39,23.42,23.39,23.4,148300.0,20.1344,20.1602,20.1344,20.143,148300.0
2014-06-09 13:30:00,23.4,23.41,23.39,23.41,79100.0,20.143,20.1516,20.1344,20.1516,79100.0
2014-06-09 14:00:00,23.41,23.41,23.37,23.38,134900.0,20.1516,20.1516,20.1172,20.1258,134900.0
2014-06-09 14:30:00,23.37,23.42,23.37,23.42,123300.0,20.1172,20.1602,20.1172,20.1602,123300.0
2014-06-09 15:00:00,23.42,23.44,23.41,23.43,280400.0,20.1602,20.1775,20.1516,20.1688,280400.0
2014-06-09 15:30:00,23.43,23.47,23.41,23.46,1009700.0,20.1688,20.2033,20.1516,20.1947,1009700.0
2014-06-10 09:30:00,23.31,23.32,23.23,23.28,1279500.0,20.0655,20.0742,19.9967,20.0397,1279500.0
2014-06-10 10:00:00,23.28,23.28,23.22,23.28,986800.0,20.0397,20.0397,19.9881,20.0397,986800.0
2014-06-10 10:30:00,23.27,23.29,23.21,23.22,212300.0,20.0311,20.0483,19.9795,19.9881,212300.0
2014-06-10 11:00:00,23.22,23.25,23.2,23.25,407300.0,19.9881,20.0139,19.9709,20.0139,407300.0
2014-06-10 11:30:00,23.25,23.25,23.23,23.25,111100.0,20.0139,20.0139,19.9967,20.0139,111100.0
2014-06-10 12:00:00,23.25,23.25,23.22,23.22,213800.0,20.0139,20.0139,19.9881,19.9881,213800.0
2014-06-10 12:30:00,23.23,23.23,23.22,23.23,95700.0,19.9967,19.9967,19.9881,19.9967,95700.0
2014-06-10 13:00:00,23.23,23.23,23.21,23.21,75200.0,19.9967,19.9967,19.9795,19.9795,75200.0
2014-06-10 13:30:00,23.21,23.27,23.21,23.26,267100.0,19.9795,20.0311,19.9795,20.0225,267100.0
2014-06-10 14:00:00,23.27,23.3,23.27,23.3,197100.0,20.0311,20.0569,20.0311,20.0569,197100.0
2014-06-10 14:30:00,23.3,23.3,23.26,23.27,136200.0,20.0569,20.0569,20.0225,20.0311,136200.0
2014-06-10 15:00:00,23.27,23.3,23.26,23.29,220500.0,20.0311,20.0569,20.0225,20.0483,220500.0
2014-06-10 15:30:00,23.29,23.29,23.25,23.28,891800.0,20.0483,20.0483,20.0139,20.0397,891800.0
2014-06-11 09:30:00,22.91,22.93,22.85,22.91,818800.0,19.7212,19.7384,19.6696,19.7212,818800.0
2014-06-11 10:00:00,22.91,22.94,22.9,22.93,340300.0,19.7212,19.747,19.7126,19.7384,340300.0
2014-06-11 10:30:00,22.94,22.97,22.92,22.95,362600.0,19.747,19.7729,19.7298,19.7557,362600.0
2014-06-11 11:00:00,22.95,22.97,22.95,22.96,184800.0,19.7557,19.7729,19.7557,19.7643,184800.0
2014-06-11 11:30:00,22.96,23.01,22.95,23.01,159500.0,19.7643,19.8073,19.7557,19.8073,159500.0
2014-06-11 12:00:00,23.0,23.0,22.96,22.96,137900.0,19.7987,19.7987,19.7643,19.7643,137900.0
2014-06-11 12:30:00,22.96,22.97,22.93,22.96,214700.0,19.7643,19.7729,19.7384,19.7643,214700.0
2014-06-11 13:00:00,22.96,23.0,22.96,23.0,144700.0,19.7643,19.7987,19.7643,19.7987,144700.0
2014-06-11 13:30:00,23.0,23.0,22.96,22.97,115500.0,19.7987,19.7987,19.7643,19.7729,115500.0
2014-06-11 14:00:00,22.96,22.97,22.94,22.95,89200.0,19.7643,19.7729,19.747,19.7557,89200.0
2014-06-11 14:30:00,22.95,22.97,22.93,22.94,132000.0,19.7557,19.7729,19.7384,19.747,132000.0
2014-06-11 15:00:00,22.94,22.98,22.93,22.98,101000.0,19.747,19.7815,19.7384,19.7815,101000.0
2014-06-11 15:30:00,22.98,22.99,22.89,22.9,699300.0,19.7815,19.7901,19.704,19.7126,699300.0
2014-06-12 09:30:00,23.1,23.14,23.08,23.13,440200.0,19.8848,19.9192,19.8676,19.9106,440200.0
2014-06-12 10:00:00,23.13,23.15,23.09,23.1,320600.0,19.9106,19.9278,19.8762,19.8848,320600.0
2014-06-12 10:30:00,23.1,23.12,23.1,23.11,176500.0,19.8848,19.902,19.8848,19.8934,176500.0
2014-06-12 11:00:00,23.1,23.14,23.1,23.12,190700.0,19.8848,19.9192,19.8848,19.902,190700.0
2014-06-12 11:30:00,23.13,23.14,23.11,23.11,173800.0,19.9106,19.9192,19.8934,19.8934,173800.0
2014-06-12 12:00:00,23.12,23.13,23.1,23.12,47800.0,19.902,19.9106,19.8848,19.902,47800.0
2014-06-12 12:30:00,23.12,23.12,23.05,23.05,115900.0,19.902,19.902,19.8417,19.8417,115900.0
2014-06-12 13:00:00,23.05,23.06,23.01,23.01,167800.0,19.8417,19.8503,19.8073,19.8073,167800.0
2014-06-12 13:30:00,23.01,23.01,22.95,22.97,320100.0,19.8073,19.8073,19.7557,19.7729,320100.0
2014-06-12 14:00:00,22.97,22.98,22.9,22.91,882000.0,19.7729,19.7815,19.7126,19.7212,882000.0
2014-06-12 14:30:00,22.92,22.92,22.88,22.89,181000.0,19.7298,19.7298,19.6954,19.704,181000.0
2014-06-12 15:00:00,22.89,22.93,22.85,22.9,300400.0,19.704,19.7384,19.6696,19.7126,300400.0
2014-06-12 15:30:00,22.91,22.95,22.86,22.95,484500.0,19.7212,19.7557,19.6782,19.7557,484500.0
2014-06-13 09:30:00,22.41,22.42,22.27,22.32,892500.0,19.2908,19.2994,19.1703,19.2133,892500.0
2014-06-13 10:00:00,22.32,22.4,22.3,22.36,632200.0,19.2133,19.2822,19.1961,19.2478,632200.0
2014-06-13 10:30:00,22.36,22.4,22.35,22.4,302200.0,19.2478,19.2822,19.2392,19.2822,302200.0
2014-06-13 11:00:00,22.39,22.41,22.38,22.39,189700.0,19.2736,19.2908,19.265,19.2736,189700.0
2014-06-13 11:30:00,22.39,22.39,22.36,22.36,124300.0,19.2736,19.2736,19.2478,19.2478,124300.0
2014-06-13 12:00:00,22.37,22.39,22.36,22.38,37000.0,19.2564,19.2736,19.2478,19.265,37000.0
2014-06-13 12:30:00,22.38,22.4,22.38,22.4,33600.0,19.265,19.2822,19.265,19.2822,33600.0
2014-06-13 13:00:00,22.39,22.4,22.38,22.39,106600.0,19.2736,19.2822,19.265,19.2736,106600.0
2014-06-13 13:30:00,22.39,22.39,22.36,22.36,65400.0,19.2736,19.2736,19.2478,19.2478,65400.0
2014-06-13 14:00:00,22.37,22.4,22.36,22.39,84400.0,19.2564,19.2822,19.2478,19.2736,84400.0
2014-06-13 14:30:00,22.39,22.4,22.38,22.39,146500.0,19.2736,19.2822,19.265,19.2736,146500.0
2014-06-13 15:00:00,22.39,22.42,22.32,22.34,620300.0,19.2736,19.2994,19.2133,19.2306,620300.0
2014-06-13 15:30:00,22.33,22.37,22.31,22.36,798100.0,19.222,19.2564,19.2047,19.2478,798100.0
2014-06-16 09:30:00,22.23,22.24,22.18,22.19,412900.0,19.1359,19.1445,19.0928,19.1014,412900.0
2014-06-16 10:00:00,22.2,22.25,22.18,22.23,255700.0,19.11,19.1531,19.0928,19.1359,255700.0
2014-06-16 10:30:00,22.23,22.26,22.18,22.18,214800.0,19.1359,19.1617,19.0928,19.0928,214800.0
2014-06-16 11:00:00,22.18,22.19,22.15,22.16,194300.0,19.0928,19.1014,19.067,19.0756,194300.0
2014-06-16 11:30:00,22.16,22.17,22.14,22.16,139000.0,19.0756,19.0842,19.0584,19.0756,139000.0
2014-06-16 12:00:00,22.16,22.21,22.16,22.2,120200.0,19.0756,19.1187,19.0756,19.11,120200.0
2014-06-16 12:30:00,22.2,22.21,22.16,22.18,151000.0,19.11,19.1187,19.0756,19.0928,151000.0
2014-06-16 13:00:00,22.19,22.2,22.18,22.19,38400.0,19.1014,19.11,19.0928,19.1014,38400.0
2014-06-16 13:30:00,22.19,22.2,22.15,22.15,205700.0,19.1014,19.11,19.067,19.067,205700.0
2014-06-16 14:00:00,22.15,22.17,22.15,22.15,133800.0,19.067,19.0842,19.067,19.067,133800.0
2014-06-16 14:30:00,22.15,22.16,22.11,22.11,199800.0,19.067,19.0756,19.0326,19.0326,199800.0
2014-06-16 15:00:00,22.12,22.13,22.08,22.09,452600.0,19.0412,19.0498,19.0067,19.0154,452600.0
2014-06-16 15:30:00,22.1,22.17,22.08,22.16,835400.0,19.024,19.0842,19.0067,19.0756,835400.0
2014-06-17 09:30:00,22.49,22.54,22.45,22.52,457200.0,19.3597,19.4027,19.3252,19.3855,457200.0
2014-06-17 10:00:00,22.52,22.55,22.49,22.5,174600.0,19.3855,19.4113,19.3597,19.3683,174600.0
2014-06-17 10:30:00,22.5,22.5,22.46,22.48,180700.0,19.3683,19.3683,19.3339,19.3511,180700.0
2014-06-17 11:00:00,22.48,22.48,22.45,22.46,80800.0,19.3511,19.3511,19.3252,19.3339,80800.0
2014-06-17 11:30:00,22.46,22.49,22.46,22.47,200000.0,19.3339,19.3597,19.3339,19.3425,200000.0
2014-06-17 12:00:00,22.47,22.5,22.47,22.48,111700.0,19.3425,19.3683,19.3425,19.3511,111700.0
2014-06-17 12:30:00,22.47,22.51,22.47,22.48,272800.0,19.3425,19.3769,19.3425,19.3511,272800.0
2014-06-17 13:00:00,22.47,22.49,22.46,22.47,238100.0,19.3425,19.3597,19.3339,19.3425,238100.0
2014-06-17 13:30:00,22.46,22.5,22.46,22.5,179300.0,19.3339,19.3683,19.3339,19.3683,179300.0
2014-06-17 14:00:00,22.49,22.51,22.48,22.51,208500.0,19.3597,19.3769,19.3511,19.3769,208500.0
2014-06-17 14:30:00,22.51,22.53,22.5,22.53,149200.0,19.3769,19.3941,19.3683,19.3941,149200.0
2014-06-17 15:00:00,22.53,22.55,22.52,22.54,243200.0,19.3941,19.4113,19.3855,19.4027,243200.0
2014-06-17 15:30:00,22.55,22.59,22.54,22.59,706700.0,19.4113,19.4458,19.4027,19.4458,706700.0
2014-06-18 09:30:00,22.26,22.27,22.22,22.25,307700.0,19.1617,19.1703,19.1273,19.1531,307700.0
2014-06-18 10:00:00,22.25,22.27,22.21,22.23,332600.0,19.1531,19.1703,19.1187,19.1359,332600.0
2014-06-18 10:30:00,22.23,22.28,22.23,22.25,250700.0,19.1359,19.1789,19.1359,19.1531,250700.0
2014-06-18 11:00:00,22.24,22.26,22.24,22.26,68800.0,19.1445,19.1617,19.1445,19.1617,68800.0
2014-06-18 11:30:00,22.26,22.29,22.24,22.25,313500.0,19.1617,19.1875,19.1445,19.1531,313500.0
2014-06-18 12:00:00,22.25,22.25,22.2,22.21,417200.0,19.1531,19.1531,19.11,19.1187,417200.0
2014-06-18 12:30:00,22.22,22.23,22.21,22.22,147800.0,19.1273,19.1359,19.1187,19.1273,147800.0
2014-06-18 13:00:00,22.22,22.25,22.22,22.25,327200.0,19.1273,19.1531,19.1273,19.1531,327200.0
2014-06-18 13:30:00,22.25,22.32,22.25,22.29,341600.0,19.1531,19.2133,19.1531,19.1875,341600.0
2014-06-18 14:00:00,22.29,22.46,22.25,22.46,600100.0,19.1875,19.3339,19.1531,19.3339,600100.0
2014-06-18 14:30:00,22.46,22.53,22.46,22.52,489000.0,19.3339,19.3941,19.3339,19.3855,489000.0
2014-06-18 15:00:00,22.52,22.57,22.51,22.56,384400.0,19.3855,19.4285,19.3769,19.4199,384400.0
2014-06-18 15:30:00,22.55,22.65,22.55,22.59,1699400.0,19.4113,19.4974,19.4113,19.4458,1699400.0
2014-06-19 09:30:00,22.28,22.28,22.23,22.26,511800.0,19.1789,19.1789,19.1359,19.1617,511800.0
2014-06-19 10:00:00,22.26,22.29,22.25,22.28,250400.0,19.1617,19.1875,19.1531,19.1789,250400.0
2014-06-19 10:30:00,22.28,22.28,22.24,22.25,162000.0,19.1789,19.1789,19.1445,19.1531,162000.0
2014-06-19 11:00:00,22.25,22.26,22.23,22.23,116400.0,19.1531,19.1617,19.1359,19.1359,116400.0
2014-06-19 11:30:00,22.23,22.24,22.22,22.23,45900.0,19.1359,19.1445,19.1273,19.1359,45900.0
2014-06-19 12:00:00,22.22,22.23,22.2,22.2,81800.0,19.1273,19.1359,19.11,19.11,81800.0
2014-06-19 12:30:00,22.2,22.21,22.18,22.21,346800.0,19.11,19.1187,19.0928,19.1187,346800.0
2014-06-19 13:00:00,22.21,22.21,22.16,22.16,307300.0,19.1187,19.1187,19.0756,19.0756,307300.0
2014-06-19 13:30:00,22.16,22.18,22.14,22.14,134800.0,19.0756,19.0928,19.0584,19.0584,134800.0
2014-06-19 14:00:00,22.14,22.16,22.13,22.14,258300.0,19.0584,19.0756,19.0498,19.0584,258300.0
2014-06-19 14:30:00,22.14,22.18,22.13,22.18,157900.0,19.0584,19.0928,19.0498,19.0928,157900.0
2014-06-19 15:00:00,22.18,22.21,22.16,22.16,268200.0,19.0928,19.1187,19.0756,19.0756,268200.0
2014-06-19 15:30:00,22.16,22.21,22.16,22.18,1057500.0,19.0756,19.1187,19.0756,19.0928,1057500.0
2014-06-20 09:30:00,22.09,22.13,22.02,22.05,335000.0,19.0154,19.0498,18.9551,18.9809,335000.0
2014-06-20 10:00:00,22.05,22.08,22.05,22.05,186800.0,18.9809,19.0067,18.9809,18.9809,186800.0
2014-06-20 10:30:00,22.05,22.07,22.05,22.06,86100.0,18.9809,18.9981,18.9809,18.9895,86100.0
2014-06-20 11:00:00,22.07,22.11,22.06,22.1,138600.0,18.9981,19.0326,18.9895,19.024,138600.0
2014-06-20 11:30:00,22.09,22.14,22.08,22.12,134600.0,19.0154,19.0584,19.0067,19.0412,134600.0
2014-06-20 12:00:00,22.11,22.12,22.09,22.09,76800.0,19.0326,19.0412,19.0154,19.0154,76800.0
2014-06-20 12:30:00,22.09,22.09,22.07,22.08,31400.0,19.0154,19.0154,18.9981,19.0067,31400.0
2014-06-20 13:00:00,22.07,22.09,22.07,22.08,54200.0,18.9981,19.0154,18.9981,19.0067,54200.0
2014-06-20 13:30:00,22.09,22.09,22.06,22.09,25700.0,19.0154,19.0154,18.9895,19.0154,25700.0
2014-06-20 14:00:00,22.09,22.1,22.07,22.1,54400.0,19.0154,19.024,18.9981,19.024,54400.0
2014-06-20 14:30:00,22.1,22.12,22.09,22.12,77500.0,19.024,19.0412,19.0154,19.0412,77500.0
2014-06-20 15:00:00,22.11,22.13,22.1,22.13,187400.0,19.0326,19.0498,19.024,19.0498,187400.0
2014-06-20 15:30:00,22.13,22.16,22.12,22.14,430100.0,19.0498,19.0756,19.0412,19.0584,430100.0
2014-06-23 09:30:00,22.14,22.16,22.09,22.11,322000.0,19.1088,19.126,19.0656,19.0829,322000.0
2014-06-23 10:00:00,22.12,22.13,22.07,22.09,227400.0,19.0915,19.1001,19.0484,19.0656,227400.0
2014-06-23 10:30:00,22.1,22.11,22.09,22.1,103100.0,19.0742,19.0829,19.0656,19.0742,103100.0
2014-06-23 11:00:00,22.1,22.11,22.09,22.1,150800.0,19.0742,19.0829,19.0656,19.0742,150800.0
2014-06-23 11:30:00,22.1,22.11,22.08,22.1,94400.0,19.0742,19.0829,19.057,19.0742,94400.0
2014-06-23 12:00:00,22.09,22.12,22.09,22.12,113100.0,19.0656,19.0915,19.0656,19.0915,113100.0
2014-06-23 12:30:00,22.12,22.13,22.11,22.11,39500.0,19.0915,19.1001,19.0829,19.0829,39500.0
2014-06-23 13:00:00,22.12,22.12,22.11,22.12,14500.0,19.0915,19.0915,19.0829,19.0915,14500.0
2014-06-23 13:30:00,22.12,22.13,22.11,22.11,66300.0,19.0915,19.1001,19.0829,19.0829,66300.0
2014-06-23 14:00:00,22.11,22.16,22.11,22.15,79400.0,19.0829,19.126,19.0829,19.1174,79400.0
2014-06-23 14:30:00,22.16,22.18,22.15,22.18,42400.0,19.126,19.1433,19.1174,19.1433,42400.0
2014-06-23 15:00:00,22.18,22.19,22.17,22.18,148300.0,19.1433,19.1519,19.1347,19.1433,148300.0
2014-06-23 15:30:00,22.19,22.24,22.18,22.19,718200.0,19.1519,19.1951,19.1433,19.1519,718200.0
2014-06-24 09:30:00,22.43,22.47,22.38,22.44,330700.0,19.3591,19.3936,19.3159,19.3677,330700.0
2014-06-24 10:00:00,22.45,22.48,22.44,22.48,367700.0,19.3763,19.4022,19.3677,19.4022,367700.0
2014-06-24 10:30:00,22.48,22.54,22.47,22.54,393200.0,19.4022,19.454,19.3936,19.454,393200.0
2014-06-24 11:00:00,22.54,22.55,22.53,22.54,219000.0,19.454,19.4626,19.4454,19.454,219000.0
2014-06-24 11:30:00,22.54,22.54,22.52,22.52,26600.0,19.454,19.454,19.4367,19.4367,26600.0
2014-06-24 12:00:00,22.52,22.54,22.52,22.52,47800.0,19.4367,19.454,19.4367,19.4367,47800.0
2014-06-24 12:30:00,22.52,22.53,22.5,22.5,29700.0,19.4367,19.4454,19.4195,19.4195,29700.0
2014-06-24 13:00:00,22.5,22.5,22.42,22.44,329300.0,19.4195,19.4195,19.3504,19.3677,329300.0
2014-06-24 13:30:00,22.44,22.45,22.41,22.41,170200.0,19.3677,19.3763,19.3418,19.3418,170200.0
2014-06-24 14:00:00,22.41,22.42,22.38,22.39,211600.0,19.3418,19.3504,19.3159,19.3245,211600.0
2014-06-24 14:30:00,22.39,22.42,22.37,22.42,135600.0,19.3245,19.3504,19.3073,19.3504,135600.0
2014-06-24 15:00:00,22.42,22.42,22.32,22.34,350600.0,19.3504,19.3504,19.2641,19.2814,350600.0
2014-06-24 15:30:00,22.34,22.35,22.31,22.34,665800.0,19.2814,19.29,19.2555,19.2814,665800.0
2014-06-25 09:30:00,22.39,22.43,22.36,22.4,257900.0,19.3245,19.3591,19.2986,19.3332,257900.0
2014-06-25 10:00:00,22.41,22.43,22.4,22.41,234200.0,19.3418,19.3591,19.3332,19.3418,234200.0
2014-06-25 10:30:00,22.42,22.43,22.41,22.43,121500.0,19.3504,19.3591,19.3418,19.3591,121500.0
2014-06-25 11:00:00,22.43,22.45,22.42,22.44,145900.0,19.3591,19.3763,19.3504,19.3677,145900.0
2014-06-25 11:30:00,22.44,22.46,22.42,22.46,188100.0,19.3677,19.385,19.3504,19.385,188100.0
2014-06-25 12:00:00,22.46,22.46,22.44,22.45,72800.0,19.385,19.385,19.3677,19.3763,72800.0
2014-06-25 12:30:00,22.45,22.46,22.44,22.46,29200.0,19.3763,19.385,19.3677,19.385,29200.0
2014-06-25 13:00:00,22.46,22.48,22.46,22.46,91000.0,19.385,19.4022,19.385,19.385,91000.0
2014-06-25 13:30:00,22.46,22.48,22.45,22.48,207000.0,19.385,19.4022,19.3763,19.4022,207000.0
2014-06-25 14:00:00,22.47,22.49,22.46,22.48,121800.0,19.3936,19.4108,19.385,19.4022,121800.0
2014-06-25 14:30:00,22.48,22.51,22.47,22.5,110300.0,19.4022,19.4281,19.3936,19.4195,110300.0
2014-06-25 15:00:00,22.5,22.5,22.48,22.5,179700.0,19.4195,19.4195,19.4022,19.4195,179700.0
2014-06-25 15:30:00,22.49,22.54,22.49,22.51,768800.0,19.4108,19.454,19.4108,19.4281,768800.0
2014-06-26 09:30:00,22.18,22.18,22.05,22.08,377700.0,19.1433,19.1433,19.0311,19.057,377700.0
2014-06-26 10:00:00,22.08,22.13,22.07,22.13,273000.0,19.057,19.1001,19.0484,19.1001,273000.0
2014-06-26 10:30:00,22.13,22.16,22.12,22.14,177000.0,19.1001,19.126,19.0915,19.1088,177000.0
2014-06-26 11:00:00,22.15,22.16,22.14,22.14,126800.0,19.1174,19.126,19.1088,19.1088,126800.0
2014-06-26 11:30:00,22.14,22.15,22.12,22.14,85800.0,19.1088,19.1174,19.0915,19.1088,85800.0
2014-06-26 12:00:00,22.14,22.15,22.13,22.13,25600.0,19.1088,19.1174,19.1001,19.1001,25600.0
2014-06-26 12:30:00,22.13,22.13,22.12,22.13,14600.0,19.1001,19.1001,19.0915,19.1001,14600.0
2014-06-26 13:00:00,22.13,22.16,22.12,22.16,93400.0,19.1001,19.126,19.0915,19.126,93400.0
2014-06-26 13:30:00,22.16,22.17,22.16,22.17,11600.0,19.126,19.1347,19.126,19.1347,11600.0
2014-06-26 14:00:00,22.17,22.18,22.14,22.18,121200.0,19.1347,19.1433,19.1088,19.1433,121200.0
2014-06-26 14:30:00,22.18,22.18,22.17,22.18,73000.0,19.1433,19.1433,19.1347,19.1433,73000.0
2014-06-26 15:00:00,22.18,22.2,22.17,22.18,319900.0,19.1433,19.1606,19.1347,19.1433,319900.0
2014-06-26 15:30:00,22.18,22.2,22.16,22.19,954900.0,19.1433,19.1606,19.126,19.1519,954900.0
2014-06-27 09:30:00,22.2,22.21,22.17,22.19,268700.0,19.1606,19.1692,19.1347,19.1519,268700.0
2014-06-27 10:00:00,22.19,22.21,22.17,22.2,147700.0,19.1519,19.1692,19.1347,19.1606,147700.0
2014-06-27 10:30:00,22.21,22.21,22.19,22.21,103300.0,19.1692,19.1692,19.1519,19.1692,103300.0
2014-06-27 11:00:00,22.2,22.21,22.18,22.2,37300.0,19.1606,19.1692,19.1433,19.1606,37300.0
2014-06-27 11:30:00,22.21,22.21,22.18,22.19,37400.0,19.1692,19.1692,19.1433,19.1519,37400.0
2014-06-27 12:00:00,22.2,22.2,22.19,22.19,30700.0,19.1606,19.1606,19.1519,19.1519,30700.0
2014-06-27 12:30:00,22.19,22.2,22.19,22.19,15600.0,19.1519,19.1606,19.1519,19.1519,15600.0
2014-06-27 13:00:00,22.19,22.2,22.15,22.17,185800.0,19.1519,19.1606,19.1174,19.1347,185800.0
2014-06-27 13:30:00,22.16,22.19,22.15,22.18,148000.0,19.126,19.1519,19.1174,19.1433,148000.0
2014-06-27 14:00:00,22.18,22.2,22.18,22.2,42000.0,19.1433,19.1606,19.1433,19.1606,42000.0
2014-06-27 14:30:00,22.2,22.2,22.19,22.2,48100.0,19.1606,19.1606,19.1519,19.1606,48100.0
2014-06-27 15:00:00,22.2,22.26,22.18,22.26,196100.0,19.1606,19.2123,19.1433,19.2123,196100.0
2014-06-27 15:30:00,22.26,22.3,22.25,22.29,562500.0,19.2123,19.2469,19.2037,19.2382,562500.0
2014-06-30 09:30:00,22.53,22.55,22.45,22.49,348200.0,19.4454,19.4626,19.3763,19.4108,348200.0
2014-06-30 10:00:00,22.49,22.52,22.48,22.49,247800.0,19.4108,19.4367,19.4022,19.4108,247800.0
2014-06-30 10:30:00,22.5,22.5,22.45,22.48,344400.0,19.4195,19.4195,19.3763,19.4022,344400.0
2014-06-30 11:00:00,22.48,22.51,22.46,22.5,73400.0,19.4022,19.4281,19.385,19.4195,73400.0
2014-06-30 11:30:00,22.5,22.51,22.48,22.51,97400.0,19.4195,19.4281,19.4022,19.4281,97400.0
2014-06-30 12:00:00,22.51,22.51,22.49,22.49,61900.0,19.4281,19.4281,19.4108,19.4108,61900.0
2014-06-30 12:30:00,22.49,22.49,22.48,22.48,23100.0,19.4108,19.4108,19.4022,19.4022,23100.0
2014-06-30 13:00:00,22.48,22.49,22.47,22.48,34500.0,19.4022,19.4108,19.3936,19.4022,34500.0
2014-06-30 13:30:00,22.48,22.49,22.48,22.48,20300.0,19.4022,19.4108,19.4022,19.4022,20300.0
2014-06-30 14:00:00,22.48,22.5,22.48,22.5,50200.0,19.4022,19.4195,19.4022,19.4195,50200.0
2014-06-30 14:30:00,22.5,22.5,22.46,22.47,413700.0,19.4195,19.4195,19.385,19.3936,413700.0
2014-06-30 15:00:00,22.47,22.49,22.46,22.49,197900.0,19.3936,19.4108,19.385,19.4108,197900.0
2014-06-30 15:30:00,22.49,22.49,22.45,22.49,560600.0,19.4108,19.4108,19.3763,19.4108,560600.0
2014-07-01 09:30:00,22.66,22.72,22.63,22.72,299200.0,19.5576,19.6094,19.5317,19.6094,299200.0
2014-07-01 10:00:00,22.71,22.76,22.71,22.74,193600.0,19.6007,19.6439,19.6007,19.6266,193600.0
2014-07-01 10:30:00,22.74,22.75,22.73,22.75,177900.0,19.6266,19.6353,19.618,19.6353,177900.0
2014-07-01 11:00:00,22.75,22.76,22.73,22.74,263600.0,19.6353,19.6439,19.618,19.6266,263600.0
2014-07-01 11:30:00,22.74,22.74,22.72,22.74,151000.0,19.6266,19.6266,19.6094,19.6266,151000.0
2014-07-01 12:00:00,22.74,22.78,22.74,22.77,314000.0,19.6266,19.6611,19.6266,19.6525,314000.0
2014-07-01 12:30:00,22.77,22.8,22.76,22.79,211100.0,19.6525,19.6784,19.6439,19.6698,211100.0
2014-07-01 13:00:00,22.79,22.8,22.78,22.8,40400.0,19.6698,19.6784,19.6611,19.6784,40400.0
2014-07-01 13:30:00,22.8,22.8,22.79,22.8,53100.0,19.6784,19.6784,19.6698,19.6784,53100.0
2014-07-01 14:00:00,22.8,22.84,22.8,22.83,126100.0,19.6784,19.7129,19.6784,19.7043,126100.0
2014-07-01 14:30:00,22.83,22.84,22.81,22.81,592300.0,19.7043,19.7129,19.687,19.687,592300.0
2014-07-01 15:00:00,22.81,22.82,22.81,22.82,94200.0,19.687,19.6957,19.687,19.6957,94200.0
2014-07-01 15:30:00,22.82,22.85,22.81,22.84,1058000.0,19.6957,19.7216,19.687,19.7129,1058000.0
2014-07-02 09:30:00,23.19,23.2,23.13,23.19,432000.0,20.015,20.0236,19.9632,20.015,432000.0
2014-07-02 10:00:00,23.2,23.2,23.17,23.18,153500.0,20.0236,20.0236,19.9977,20.0064,153500.0
2014-07-02 10:30:00,23.17,23.2,23.16,23.19,568300.0,19.9977,20.0236,19.9891,20.015,568300.0
2014-07-02 11:00:00,23.19,23.2,23.18,23.19,135900.0,20.015,20.0236,20.0064,20.015,135900.0
2014-07-02 11:30:00,23.19,23.19,23.17,23.19,88600.0,20.015,20.015,19.9977,20.015,88600.0
2014-07-02 12:00:00,23.18,23.19,23.18,23.19,57800.0,20.0064,20.015,20.0064,20.015,57800.0
2014-07-02 12:30:00,23.19,23.2,23.18,23.2,246000.0,20.015,20.0236,20.0064,20.0236,246000.0
2014-07-02 13:00:00,23.2,23.2,23.19,23.2,51100.0,20.0236,20.0236,20.015,20.0236,51100.0
2014-07-02 13:30:00,23.2,23.2,23.17,23.2,148900.0,20.0236,20.0236,19.9977,20.0236,148900.0
2014-07-02 14:00:00,23.2,23.2,23.19,23.2,52400.0,20.0236,20.0236,20.015,20.0236,52400.0
2014-07-02 14:30:00,23.2,23.22,23.18,23.19,184100.0,20.0236,20.0409,20.0064,20.015,184100.0
2014-07-02 15:00:00,23.19,23.2,23.18,23.2,266000.0,20.015,20.0236,20.0064,20.0236,266000.0
2014-07-02 15:30:00,23.2,23.24,23.19,23.24,1073400.0,20.0236,20.0582,20.015,20.0582,1073400.0
2014-07-03 09:30:00,23.09,23.09,23.03,23.08,722900.0,19.9287,19.9287,19.8769,19.9201,722900.0
2014-07-03 10:00:00,23.07,23.12,23.07,23.1,525200.0,19.9114,19.9546,19.9114,19.9373,525200.0
2014-07-03 10:30:00,23.1,23.14,23.09,23.11,225900.0,19.9373,19.9719,19.9287,19.946,225900.0
2014-07-03 11:00:00,23.11,23.13,23.1,23.13,396200.0,19.946,19.9632,19.9373,19.9632,396200.0
2014-07-03 11:30:00,23.13,23.17,23.13,23.17,382100.0,19.9632,19.9977,19.9632,19.9977,382100.0
2014-07-03 12:00:00,23.17,23.18,23.16,23.17,230800.0,19.9977,20.0064,19.9891,19.9977,230800.0
2014-07-03 12:30:00,23.17,23.18,23.16,23.17,514300.0,19.9977,20.0064,19.9891,19.9977,514300.0
2014-07-07 09:30:00,23.17,23.5,23.13,23.15,633500.0,19.9977,20.2826,19.9632,19.9805,633500.0
2014-07-07 10:00:00,23.15,23.16,23.13,23.16,190700.0,19.9805,19.9891,19.9632,19.9891,190700.0
2014-07-07 10:30:00,23.16,23.19,23.15,23.15,195400.0,19.9891,20.015,19.9805,19.9805,195400.0
2014-07-07 11:00:00,23.16,23.17,23.15,23.16,71000.0,19.9891,19.9977,19.9805,19.9891,71000.0
2014-07-07 11:30:00,23.16,23.18,23.15,23.17,87200.0,19.9891,20.0064,19.9805,19.9977,87200.0
2014-07-07 12:00:00,23.17,23.19,23.16,23.18,86700.0,19.9977,20.015,19.9891,20.0064,86700.0
2014-07-07 12:30:00,23.18,23.18,23.16,23.17,48200.0,20.0064,20.0064,19.9891,19.9977,48200.0
2014-07-07 13:00:00,23.17,23.2,23.17,23.19,64700.0,19.9977,20.0236,19.9977,20.015,64700.0
2014-07-07 13:30:00,23.19,23.19,23.18,23.19,69700.0,20.015,20.015,20.0064,20.015,69700.0
2014-07-07 14:00:00,23.19,23.19,23.16,23.18,111400.0,20.015,20.015,19.9891,20.0064,111400.0
2014-07-07 14:30:00,23.18,23.19,23.16,23.19,60200.0,20.0064,20.015,19.9891,20.015,60200.0
2014-07-07 15:00:00,23.19,23.19,23.15,23.16,172300.0,20.015,20.015,19.9805,19.9891,172300.0
2014-07-07 15:30:00,23.15,23.17,23.13,23.14,1139600.0,19.9805,19.9977,19.9632,19.9719,1139600.0
2014-07-08 09:30:00,22.51,22.51,22.38,22.42,842200.0,19.4281,19.4281,19.3159,19.3504,842200.0
2014-07-08 10:00:00,22.42,22.45,22.38,22.39,823200.0,19.3504,19.3763,19.3159,19.3245,823200.0
2014-07-08 10:30:00,22.38,22.39,22.37,22.39,271400.0,19.3159,19.3245,19.3073,19.3245,271400.0
2014-07-08 11:00:00,22.39,22.42,22.38,22.41,335100.0,19.3245,19.3504,19.3159,19.3418,335100.0
2014-07-08 11:30:00,22.41,22.42,22.33,22.36,297800.0,19.3418,19.3504,19.2728,19.2986,297800.0
2014-07-08 12:00:00,22.36,22.36,22.33,22.35,94400.0,19.2986,19.2986,19.2728,19.29,94400.0
2014-07-08 12:30:00,22.35,22.36,22.34,22.36,62600.0,19.29,19.2986,19.2814,19.2986,62600.0
2014-07-08 13:00:00,22.36,22.36,22.33,22.33,181700.0,19.2986,19.2986,19.2728,19.2728,181700.0
2014-07-08 13:30:00,22.34,22.35,22.3,22.32,195500.0,19.2814,19.29,19.2469,19.2641,195500.0
2014-07-08 14:00:00,22.32,22.32,22.28,22.29,223400.0,19.2641,19.2641,19.2296,19.2382,223400.0
2014-07-08 14:30:00,22.29,22.31,22.27,22.28,377500.0,19.2382,19.2555,19.221,19.2296,377500.0
2014-07-08 15:00:00,22.28,22.28,22.24,22.28,534200.0,19.2296,19.2296,19.1951,19.2296,534200.0
2014-07-08 15:30:00,22.28,22.31,22.27,22.3,811900.0,19.2296,19.2555,19.221,19.2469,811900.0
2014-07-09 09:30:00,22.31,22.33,22.25,22.29,309800.0,19.2555,19.2728,19.2037,19.2382,309800.0
2014-07-09 10:00:00,22.29,22.31,22.27,22.3,180100.0,19.2382,19.2555,19.221,19.2469,180100.0
2014-07-09 10:30:00,22.3,22.35,22.3,22.34,151600.0,19.2469,19.29,19.2469,19.2814,151600.0
2014-07-09 11:00:00,22.34,22.34,22.31,22.33,27500.0,19.2814,19.2814,19.2555,19.2728,27500.0
2014-07-09 11:30:00,22.33,22.36,22.33,22.35,27600.0,19.2728,19.2986,19.2728,19.29,27600.0
2014-07-09 12:00:00,22.35,22.35,22.33,22.34,61000.0,19.29,19.29,19.2728,19.2814,61000.0
2014-07-09 12:30:00,22.34,22.35,22.31,22.33,127200.0,19.2814,19.29,19.2555,19.2728,127200.0
2014-07-09 13:00:00,22.32,22.33,22.3,22.32,99000.0,19.2641,19.2728,19.2469,19.2641,99000.0
2014-07-09 13:30:00,22.32,22.32,22.3,22.31,76400.0,19.2641,19.2641,19.2469,19.2555,76400.0
2014-07-09 14:00:00,22.31,22.37,22.28,22.36,230100.0,19.2555,19.3073,19.2296,19.2986,230100.0
2014-07-09 14:30:00,22.36,22.39,22.34,22.37,74100.0,19.2986,19.3245,19.2814,19.3073,74100.0
2014-07-09 15:00:00,22.38,22.4,22.34,22.39,294300.0,19.3159,19.3332,19.2814,19.3245,294300.0
2014-07-09 15:30:00,22.39,22.41,22.36,22.4,716200.0,19.3245,19.3418,19.2986,19.3332,716200.0
2014-07-10 09:30:00,22.01,22.01,21.84,21.91,763800.0,18.9966,18.9966,18.8498,18.9103,763800.0
2014-07-10 10:00:00,21.92,22.01,21.9,22.01,584900.0,18.9189,18.9966,18.9016,18.9966,584900.0
2014-07-10 10:30:00,22.01,22.04,21.98,22.04,191700.0,18.9966,19.0225,18.9707,19.0225,191700.0
2014-07-10 11:00:00,22.04,22.09,22.04,22.08,219200.0,19.0225,19.0656,19.0225,19.057,219200.0
2014-07-10 11:30:00,22.07,22.09,22.05,22.09,102800.0,19.0484,19.0656,19.0311,19.0656,102800.0
2014-07-10 12:00:00,22.09,22.13,22.08,22.12,95900.0,19.0656,19.1001,19.057,19.0915,95900.0
2014-07-10 12:30:00,22.13,22.14,22.11,22.12,115200.0,19.1001,19.1088,19.0829,19.0915,115200.0
2014-07-10 13:00:00,22.12,22.19,22.12,22.17,290000.0,19.0915,19.1519,19.0915,19.1347,290000.0
2014-07-10 13:30:00,22.16,22.18,22.14,22.15,136100.0,19.126,19.1433,19.1088,19.1174,136100.0
2014-07-10 14:00:00,22.14,22.15,22.12,22.14,160200.0,19.1088,19.1174,19.0915,19.1088,160200.0
2014-07-10 14:30:00,22.14,22.14,22.1,22.12,92900.0,19.1088,19.1088,19.0742,19.0915,92900.0
2014-07-10 15:00:00,22.12,22.13,22.1,22.12,257300.0,19.0915,19.1001,19.0742,19.0915,257300.0
2014-07-10 15:30:00,22.12,22.19,22.11,22.18,798400.0,19.0915,19.1519,19.0829,19.1433,798400.0
2014-07-11 09:30:00,21.71,21.77,21.6,21.76,1049000.0,18.7376,18.7894,18.6427,18.7808,1049000.0
2014-07-11 10:00:00,21.75,21.78,21.73,21.76,450500.0,18.7722,18.7981,18.7549,18.7808,450500.0
2014-07-11 10:30:00,21.76,21.76,21.72,21.72,406800.0,18.7808,18.7808,18.7463,18.7463,406800.0
2014-07-11 11:00:00,21.73,21.74,21.71,21.71,114500.0,18.7549,18.7635,18.7376,18.7376,114500.0
2014-07-11 11:30:00,21.71,21.74,21.71,21.71,194100.0,18.7376,18.7635,18.7376,18.7376,194100.0
2014-07-11 12:00:00,21.72,21.73,21.71,21.73,68100.0,18.7463,18.7549,18.7376,18.7549,68100.0
2014-07-11 12:30:00,21.73,21.73,21.7,21.71,110400.0,18.7549,18.7549,18.729,18.7376,110400.0
2014-07-11 13:00:00,21.71,21.73,21.69,21.69,145700.0,18.7376,18.7549,18.7204,18.7204,145700.0
2014-07-11 13:30:00,21.7,21.71,21.69,21.71,62000.0,18.729,18.7376,18.7204,18.7376,62000.0
2014-07-11 14:00:00,21.71,21.74,21.71,21.73,126000.0,18.7376,18.7635,18.7376,18.7549,126000.0
2014-07-11 14:30:00,21.73,21.75,21.68,21.69,460900.0,18.7549,18.7722,18.7117,18.7204,460900.0
2014-07-11 15:00:00,21.69,21.72,21.69,21.72,282700.0,18.7204,18.7463,18.7204,18.7463,282700.0
2014-07-11 15:30:00,21.72,21.74,21.69,21.69,594300.0,18.7463,18.7635,18.7204,18.7204,594300.0
2014-07-14 09:30:00,21.7,21.74,21.7,21.72,174500.0,18.729,18.7635,18.729,18.7463,174500.0
2014-07-14 10:00:00,21.73,21.75,21.72,21.75,196200.0,18.7549,18.7722,18.7463,18.7722,196200.0
2014-07-14 10:30:00,21.75,21.77,21.75,21.76,200300.0,18.7722,18.7894,18.7722,18.7808,200300.0
2014-07-14 11:00:00,21.76,21.77,21.75,21.77,229700.0,18.7808,18.7894,18.7722,18.7894,229700.0
2014-07-14 11:30:00,21.77,21.77,21.74,21.75,189300.0,18.7894,18.7894,18.7635,18.7722,189300.0
2014-07-14 12:00:00,21.75,21.76,21.74,21.76,62700.0,18.7722,18.7808,18.7635,18.7808,62700.0
2014-07-14 12:30:00,21.75,21.76,21.74,21.75,219800.0,18.7722,18.7808,18.7635,18.7722,219800.0
2014-07-14 13:00:00,21.74,21.77,21.74,21.76,299500.0,18.7635,18.7894,18.7635,18.7808,299500.0
2014-07-14 13:30:00,21.76,21.76,21.75,21.76,94300.0,18.7808,18.7808,18.7722,18.7808,94300.0
2014-07-14 14:00:00,21.76,21.77,21.74,21.76,198900.0,18.7808,18.7894,18.7635,18.7808,198900.0
2014-07-14 14:30:00,21.75,21.76,21.74,21.76,110200.0,18.7722,18.7808,18.7635,18.7808,110200.0
2014-07-14 15:00:00,21.76,21.76,21.73,21.74,165400.0,18.7808,18.7808,18.7549,18.7635,165400.0
2014-07-14 15:30:00,21.74,21.75,21.73,21.75,808200.0,18.7635,18.7722,18.7549,18.7722,808200.0
2014-07-15 09:30:00,22.04,22.06,21.98,21.99,338100.0,19.0225,19.0397,18.9707,18.9793,338100.0
2014-07-15 10:00:00,21.98,22.02,21.98,22.0,384600.0,18.9707,19.0052,18.9707,18.9879,384600.0
2014-07-15 10:30:00,22.0,22.02,21.92,21.93,281200.0,18.9879,19.0052,18.9189,18.9275,281200.0
2014-07-15 11:00:00,21.94,21.94,21.92,21.93,484000.0,18.9362,18.9362,18.9189,18.9275,484000.0
2014-07-15 11:30:00,21.92,21.94,21.9,21.91,281200.0,18.9189,18.9362,18.9016,18.9103,281200.0
2014-07-15 12:00:00,21.91,21.96,21.91,21.96,236500.0,18.9103,18.9534,18.9103,18.9534,236500.0
2014-07-15 12:30:00,21.96,21.99,21.96,21.97,83800.0,18.9534,18.9793,18.9534,18.962,83800.0
2014-07-15 13:00:00,21.97,22.01,21.96,21.99,42000.0,18.962,18.9966,18.9534,18.9793,42000.0
2014-07-15 13:30:00,22.0,22.02,21.99,21.99,120700.0,18.9879,19.0052,18.9793,18.9793,120700.0
2014-07-15 14:00:00,22.0,22.04,21.99,22.01,129300.0,18.9879,19.0225,18.9793,18.9966,129300.0
2014-07-15 14:30:00,22.01,22.04,22.0,22.03,104400.0,18.9966,19.0225,18.9879,19.0138,104400.0
2014-07-15 15:00:00,22.03,22.04,21.99,22.01,105800.0,19.0138,19.0225,18.9793,18.9966,105800.0
2014-07-15 15:30:00,22.01,22.05,21.98,22.01,835000.0,18.9966,19.0311,18.9707,18.9966,835000.0
2014-07-16 09:30:00,22.37,22.41,22.32,22.33,493900.0,19.3073,19.3418,19.2641,19.2728,493900.0
2014-07-16 10:00:00,22.34,22.35,22.29,22.31,139200.0,19.2814,19.29,19.2382,19.2555,139200.0
2014-07-16 10:30:00,22.32,22.32,22.26,22.28,120500.0,19.2641,19.2641,19.2123,19.2296,120500.0
2014-07-16 11:00:00,22.29,22.32,22.28,22.32,74200.0,19.2382,19.2641,19.2296,19.2641,74200.0
2014-07-16 11:30:00,22.32,22.33,22.29,22.3,79200.0,19.2641,19.2728,19.2382,19.2469,79200.0
2014-07-16 12:00:00,22.29,22.33,22.29,22.31,80100.0,19.2382,19.2728,19.2382,19.2555,80100.0
2014-07-16 12:30:00,22.32,22.35,22.31,22.35,55000.0,19.2641,19.29,19.2555,19.29,55000.0
2014-07-16 13:00:00,22.34,22.35,22.32,22.33,66700.0,19.2814,19.29,19.2641,19.2728,66700.0
2014-07-16 13:30:00,22.33,22.34,22.31,22.34,73800.0,19.2728,19.2814,19.2555,19.2814,73800.0
2014-07-16 14:00:00,22.33,22.38,22.33,22.38,231000.0,19.2728,19.3159,19.2728,19.3159,231000.0
2014-07-16 14:30:00,22.38,22.38,22.34,22.35,73200.0,19.3159,19.3159,19.2814,19.29,73200.0
2014-07-16 15:00:00,22.36,22.36,22.35,22.36,78700.0,19.2986,19.2986,19.29,19.2986,78700.0
2014-07-16 15:30:00,22.36,22.37,22.31,22.32,492600.0,19.2986,19.3073,19.2555,19.2641,492600.0
2014-07-17 09:30:00,22.37,22.43,22.36,22.39,403700.0,19.3073,19.3591,19.2986,19.3245,403700.0
2014-07-17 10:00:00,22.4,22.42,22.39,22.4,298100.0,19.3332,19.3504,19.3245,19.3332,298100.0
2014-07-17 10:30:00,22.4,22.42,22.39,22.41,199800.0,19.3332,19.3504,19.3245,19.3418,199800.0
2014-07-17 11:00:00,22.41,22.42,22.35,22.35,292300.0,19.3418,19.3504,19.29,19.29,292300.0
2014-07-17 11:30:00,22.35,22.38,22.24,22.24,282100.0,19.29,19.3159,19.1951,19.1951,282100.0
2014-07-17 12:00:00,22.25,22.25,22.14,22.24,577300.0,19.2037,19.2037,19.1088,19.1951,577300.0
2014-07-17 12:30:00,22.24,22.26,22.23,22.25,117400.0,19.1951,19.2123,19.1864,19.2037,117400.0
2014-07-17 13:00:00,22.25,22.29,22.22,22.22,117300.0,19.2037,19.2382,19.1778,19.1778,117300.0
2014-07-17 13:30:00,22.23,22.23,22.17,22.2,188700.0,19.1864,19.1864,19.1347,19.1606,188700.0
2014-07-17 14:00:00,22.2,22.21,22.16,22.17,197700.0,19.1606,19.1692,19.126,19.1347,197700.0
2014-07-17 14:30:00,22.16,22.21,22.16,22.21,126200.0,19.126,19.1692,19.126,19.1692,126200.0
2014-07-17 15:00:00,22.21,22.21,22.09,22.09,306800.0,19.1692,19.1692,19.0656,19.0656,306800.0
2014-07-17 15:30:00,22.09,22.09,21.98,22.04,1890300.0,19.0656,19.0656,18.9707,19.0225,1890300.0
2014-07-18 09:30:00,22.24,22.32,22.24,22.27,588000.0,19.1951,19.2641,19.1951,19.221,588000.0
2014-07-18 10:00:00,22.27,22.31,22.27,22.3,109400.0,19.221,19.2555,19.221,19.2469,109400.0
2014-07-18 10:30:00,22.31,22.36,22.29,22.35,178000.0,19.2555,19.2986,19.2382,19.29,178000.0
2014-07-18 11:00:00,22.36,22.38,22.34,22.34,115300.0,19.2986,19.3159,19.2814,19.2814,115300.0
2014-07-18 11:30:00,22.35,22.39,22.34,22.37,94400.0,19.29,19.3245,19.2814,19.3073,94400.0
2014-07-18 12:00:00,22.38,22.38,22.35,22.36,220900.0,19.3159,19.3159,19.29,19.2986,220900.0
2014-07-18 12:30:00,22.37,22.39,22.36,22.38,146200.0,19.3073,19.3245,19.2986,19.3159,146200.0
2014-07-18 13:00:00,22.38,22.39,22.34,22.34,165200.0,19.3159,19.3245,19.2814,19.2814,165200.0
2014-07-18 13:30:00,22.34,22.37,22.31,22.37,335500.0,19.2814,19.3073,19.2555,19.3073,335500.0
2014-07-18 14:00:00,22.36,22.39,22.34,22.39,33300.0,19.2986,19.3245,19.2814,19.3245,33300.0
2014-07-18 14:30:00,22.38,22.38,22.36,22.37,124700.0,19.3159,19.3159,19.2986,19.3073,124700.0
2014-07-18 15:00:00,22.37,22.41,22.37,22.4,249400.0,19.3073,19.3418,19.3073,19.3332,249400.0
2014-07-18 15:30:00,22.4,22.4,22.32,22.38,1065800.0,19.3332,19.3332,19.2641,19.3159,1065800.0
2014-07-21 09:30:00,22.3,22.34,22.27,22.33,191200.0,19.2469,19.2814,19.221,19.2728,191200.0
2014-07-21 10:00:00,22.33,22.33,22.28,22.33,243800.0,19.2728,19.2728,19.2296,19.2728,243800.0
2014-07-21 10:30:00,22.33,22.33,22.28,22.3,96000.0,19.2728,19.2728,19.2296,19.2469,96000.0
2014-07-21 11:00:00,22.29,22.34,22.26,22.34,124900.0,19.2382,19.2814,19.2123,19.2814,124900.0
2014-07-21 11:30:00,22.33,22.37,22.32,22.35,125000.0,19.2728,19.3073,19.2641,19.29,125000.0
2014-07-21 12:00:00,22.35,22.36,22.34,22.35,61000.0,19.29,19.2986,19.2814,19.29,61000.0
2014-07-21 12:30:00,22.34,22.37,22.34,22.35,58800.0,19.2814,19.3073,19.2814,19.29,58800.0
2014-07-21 13:00:00,22.35,22.42,22.35,22.42,378300.0,19.29,19.3504,19.29,19.3504,378300.0
2014-07-21 13:30:00,22.42,22.43,22.37,22.38,238100.0,19.3504,19.3591,19.3073,19.3159,238100.0
2014-07-21 14:00:00,22.37,22.42,22.37,22.42,274700.0,19.3073,19.3504,19.3073,19.3504,274700.0
2014-07-21 14:30:00,22.42,22.47,22.42,22.46,371200.0,19.3504,19.3936,19.3504,19.385,371200.0
2014-07-21 15:00:00,22.46,22.49,22.45,22.48,593300.0,19.385,19.4108,19.3763,19.4022,593300.0
2014-07-21 15:30:00,22.48,22.48,22.43,22.44,876400.0,19.4022,19.4022,19.3591,19.3677,876400.0
2014-07-22 09:30:00,22.73,22.74,22.67,22.69,560400.0,19.618,19.6266,19.5662,19.5835,560400.0
2014-07-22 10:00:00,22.69,22.75,22.68,22.74,586000.0,19.5835,19.6353,19.5748,19.6266,586000.0
2014-07-22 10:30:00,22.74,22.76,22.7,22.73,699800.0,19.6266,19.6439,19.5921,19.618,699800.0
2014-07-22 11:00:00,22.74,22.74,22.7,22.74,354900.0,19.6266,19.6266,19.5921,19.6266,354900.0
2014-07-22 11:30:00,22.74,22.77,22.73,22.76,294100.0,19.6266,19.6525,19.618,19.6439,294100.0
2014-07-22 12:00:00,22.76,22.77,22.73,22.73,233400.0,19.6439,19.6525,19.618,19.618,233400.0
2014-07-22 12:30:00,22.74,22.74,22.72,22.72,40100.0,19.6266,19.6266,19.6094,19.6094,40100.0
2014-07-22 13:00:00,22.73,22.77,22.72,22.77,286500.0,19.618,19.6525,19.6094,19.6525,286500.0
2014-07-22 13:30:00,22.76,22.78,22.75,22.77,283200.0,19.6439,19.6611,19.6353,19.6525,283200.0
2014-07-22 14:00:00,22.77,22.8,22.77,22.8,245600.0,19.6525,19.6784,19.6525,19.6784,245600.0
2014-07-22 14:30:00,22.79,22.79,22.75,22.77,203500.0,19.6698,19.6698,19.6353,19.6525,203500.0
2014-07-22 15:00:00,22.77,22.8,22.76,22.8,396700.0,19.6525,19.6784,19.6439,19.6784,396700.0
2014-07-22 15:30:00,22.8,22.8,22.76,22.76,1212000.0,19.6784,19.6784,19.6439,19.6439,1212000.0
2014-07-23 09:30:00,22.75,22.77,22.66,22.68,644700.0,19.6353,19.6525,19.5576,19.5748,644700.0
2014-07-23 10:00:00,22.68,22.69,22.67,22.69,343300.0,19.5748,19.5835,19.5662,19.5835,343300.0
2014-07-23 10:30:00,22.68,22.69,22.67,22.67,39200.0,19.5748,19.5835,19.5662,19.5662,39200.0
2014-07-23 11:00:00,22.68,22.69,22.67,22.68,274600.0,19.5748,19.5835,19.5662,19.5748,274600.0
2014-07-23 11:30:00,22.68,22.72,22.66,22.69,472200.0,19.5748,19.6094,19.5576,19.5835,472200.0
2014-07-23 12:00:00,22.69,22.69,22.66,22.66,68300.0,19.5835,19.5835,19.5576,19.5576,68300.0
2014-07-23 12:30:00,22.66,22.67,22.65,22.65,76800.0,19.5576,19.5662,19.5489,19.5489,76800.0
2014-07-23 13:00:00,22.66,22.7,22.65,22.67,456200.0,19.5576,19.5921,19.5489,19.5662,456200.0
2014-07-23 13:30:00,22.67,22.72,22.67,22.71,672100.0,19.5662,19.6094,19.5662,19.6007,672100.0
2014-07-23 14:00:00,22.71,22.71,22.69,22.7,32600.0,19.6007,19.6007,19.5835,19.5921,32600.0
2014-07-23 14:30:00,22.7,22.71,22.68,22.69,50100.0,19.5921,19.6007,19.5748,19.5835,50100.0
2014-07-23 15:00:00,22.69,22.71,22.68,22.71,96800.0,19.5835,19.6007,19.5748,19.6007,96800.0
2014-07-23 15:30:00,22.71,22.73,22.69,22.71,698900.0,19.6007,19.618,19.5835,19.6007,698900.0
2014-07-24 09:30:00,22.76,22.76,22.7,22.71,209500.0,19.6439,19.6439,19.5921,19.6007,209500.0
2014-07-24 10:00:00,22.71,22.74,22.7,22.74,226100.0,19.6007,19.6266,19.5921,19.6266,226100.0
2014-07-24 10:30:00,22.73,22.76,22.72,22.74,107300.0,19.618,19.6439,19.6094,19.6266,107300.0
2014-07-24 11:00:00,22.75,22.76,22.74,22.76,158300.0,19.6353,19.6439,19.6266,19.6439,158300.0
2014-07-24 11:30:00,22.76,22.78,22.75,22.78,92100.0,19.6439,19.6611,19.6353,19.6611,92100.0
2014-07-24 12:00:00,22.78,22.79,22.77,22.78,140600.0,19.6611,19.6698,19.6525,19.6611,140600.0
2014-07-24 12:30:00,22.78,22.79,22.76,22.76,176400.0,19.6611,19.6698,19.6439,19.6439,176400.0
2014-07-24 13:00:00,22.76,22.77,22.73,22.77,239800.0,19.6439,19.6525,19.618,19.6525,239800.0
2014-07-24 13:30:00,22.77,22.78,22.76,22.77,77900.0,19.6525,19.6611,19.6439,19.6525,77900.0
2014-07-24 14:00:00,22.78,22.79,22.76,22.77,115600.0,19.6611,19.6698,19.6439,19.6525,115600.0
2014-07-24 14:30:00,22.77,22.77,22.71,22.71,170100.0,19.6525,19.6525,19.6007,19.6007,170100.0
2014-07-24 15:00:00,22.71,22.72,22.68,22.71,620400.0,19.6007,19.6094,19.5748,19.6007,620400.0
2014-07-24 15:30:00,22.71,22.79,22.71,22.77,699100.0,19.6007,19.6698,19.6007,19.6525,699100.0
2014-07-25 09:30:00,22.41,22.45,22.39,22.45,629300.0,19.3418,19.3763,19.3245,19.3763,629300.0
2014-07-25 10:00:00,22.45,22.48,22.43,22.47,177400.0,19.3763,19.4022,19.3591,19.3936,177400.0
2014-07-25 10:30:00,22.47,22.47,22.45,22.45,49800.0,19.3936,19.3936,19.3763,19.3763,49800.0
2014-07-25 11:00:00,22.45,22.45,22.38,22.41,180200.0,19.3763,19.3763,19.3159,19.3418,180200.0
2014-07-25 11:30:00,22.41,22.43,22.41,22.42,37200.0,19.3418,19.3591,19.3418,19.3504,37200.0
2014-07-25 12:00:00,22.42,22.46,22.42,22.44,41900.0,19.3504,19.385,19.3504,19.3677,41900.0
2014-07-25 12:30:00,22.44,22.46,22.42,22.46,85500.0,19.3677,19.385,19.3504,19.385,85500.0
2014-07-25 13:00:00,22.46,22.46,22.42,22.43,73100.0,19.385,19.385,19.3504,19.3591,73100.0
2014-07-25 13:30:00,22.43,22.43,22.38,22.38,85400.0,19.3591,19.3591,19.3159,19.3159,85400.0
2014-07-25 14:00:00,22.38,22.42,22.38,22.42,175800.0,19.3159,19.3504,19.3159,19.3504,175800.0
2014-07-25 14:30:00,22.42,22.46,22.41,22.42,86700.0,19.3504,19.385,19.3418,19.3504,86700.0
2014-07-25 15:00:00,22.42,22.43,22.37,22.39,213800.0,19.3504,19.3591,19.3073,19.3245,213800.0
2014-07-25 15:30:00,22.39,22.48,22.38,22.44,900100.0,19.3245,19.4022,19.3159,19.3677,900100.0
2014-07-28 09:30:00,22.32,22.36,22.26,22.3,254200.0,19.2641,19.2986,19.2123,19.2469,254200.0
2014-07-28 10:00:00,22.3,22.31,22.27,22.31,290600.0,19.2469,19.2555,19.221,19.2555,290600.0
2014-07-28 10:30:00,22.3,22.33,22.29,22.3,189600.0,19.2469,19.2728,19.2382,19.2469,189600.0
2014-07-28 11:00:00,22.3,22.38,22.29,22.38,208800.0,19.2469,19.3159,19.2382,19.3159,208800.0
2014-07-28 11:30:00,22.38,22.39,22.36,22.39,154200.0,19.3159,19.3245,19.2986,19.3245,154200.0
2014-07-28 12:00:00,22.39,22.39,22.37,22.39,14500.0,19.3245,19.3245,19.3073,19.3245,14500.0
2014-07-28 12:30:00,22.38,22.39,22.37,22.38,20400.0,19.3159,19.3245,19.3073,19.3159,20400.0
2014-07-28 13:00:00,22.38,22.41,22.38,22.41,52300.0,19.3159,19.3418,19.3159,19.3418,52300.0
2014-07-28 13:30:00,22.41,22.45,22.4,22.44,108500.0,19.3418,19.3763,19.3332,19.3677,108500.0
2014-07-28 14:00:00,22.44,22.45,22.42,22.43,75400.0,19.3677,19.3763,19.3504,19.3591,75400.0
2014-07-28 14:30:00,22.43,22.47,22.43,22.44,92000.0,19.3591,19.3936,19.3591,19.3677,92000.0
2014-07-28 15:00:00,22.44,22.45,22.42,22.43,47400.0,19.3677,19.3763,19.3504,19.3591,47400.0
2014-07-28 15:30:00,22.44,22.48,22.43,22.47,345000.0,19.3677,19.4022,19.3591,19.3936,345000.0
2014-07-29 09:30:00,22.44,22.44,22.37,22.4,287200.0,19.3677,19.3677,19.3073,19.3332,287200.0
2014-07-29 10:00:00,22.39,22.4,22.35,22.38,424500.0,19.3245,19.3332,19.29,19.3159,424500.0
2014-07-29 10:30:00,22.38,22.4,22.35,22.39,358800.0,19.3159,19.3332,19.29,19.3245,358800.0
2014-07-29 11:00:00,22.39,22.39,22.31,22.36,197200.0,19.3245,19.3245,19.2555,19.2986,197200.0
2014-07-29 11:30:00,22.36,22.37,22.34,22.36,159900.0,19.2986,19.3073,19.2814,19.2986,159900.0
2014-07-29 12:00:00,22.36,22.41,22.35,22.39,190500.0,19.2986,19.3418,19.29,19.3245,190500.0
2014-07-29 12:30:00,22.39,22.4,22.39,22.39,36900.0,19.3245,19.3332,19.3245,19.3245,36900.0
2014-07-29 13:00:00,22.4,22.41,22.37,22.39,152700.0,19.3332,19.3418,19.3073,19.3245,152700.0
2014-07-29 13:30:00,22.39,22.42,22.38,22.4,130100.0,19.3245,19.3504,19.3159,19.3332,130100.0
2014-07-29 14:00:00,22.41,22.41,22.34,22.37,89900.0,19.3418,19.3418,19.2814,19.3073,89900.0
2014-07-29 14:30:00,22.38,22.38,22.35,22.36,55000.0,19.3159,19.3159,19.29,19.2986,55000.0
2014-07-29 15:00:00,22.36,22.38,22.33,22.34,136900.0,19.2986,19.3159,19.2728,19.2814,136900.0
2014-07-29 15:30:00,22.33,22.35,22.26,22.27,527000.0,19.2728,19.29,19.2123,19.221,527000.0
2014-07-30 09:30:00,22.43,22.47,22.39,22.42,427000.0,19.3591,19.3936,19.3245,19.3504,427000.0
2014-07-30 10:00:00,22.42,22.42,22.37,22.4,338100.0,19.3504,19.3504,19.3073,19.3332,338100.0
2014-07-30 10:30:00,22.4,22.4,22.33,22.34,201400.0,19.3332,19.3332,19.2728,19.2814,201400.0
2014-07-30 11:00:00,22.34,22.34,22.29,22.32,195300.0,19.2814,19.2814,19.2382,19.2641,195300.0
2014-07-30 11:30:00,22.32,22.33,22.26,22.27,127400.0,19.2641,19.2728,19.2123,19.221,127400.0
2014-07-30 12:00:00,22.26,22.29,22.25,22.27,213900.0,19.2123,19.2382,19.2037,19.221,213900.0
2014-07-30 12:30:00,22.27,22.3,22.25,22.26,133400.0,19.221,19.2469,19.2037,19.2123,133400.0
2014-07-30 13:00:00,22.26,22.27,22.24,22.25,92400.0,19.2123,19.221,19.1951,19.2037,92400.0
2014-07-30 13:30:00,22.25,22.27,22.24,22.26,194200.0,19.2037,19.221,19.1951,19.2123,194200.0
2014-07-30 14:00:00,22.26,22.4,22.19,22.34,315300.0,19.2123,19.3332,19.1519,19.2814,315300.0
2014-07-30 14:30:00,22.34,22.35,22.26,22.28,227400.0,19.2814,19.29,19.2123,19.2296,227400.0
2014-07-30 15:00:00,22.28,22.33,22.27,22.33,212600.0,19.2296,19.2728,19.221,19.2728,212600.0
2014-07-30 15:30:00,22.32,22.37,22.32,22.32,387500.0,19.2641,19.3073,19.2641,19.2641,387500.0
2014-07-31 09:30:00,22.04,22.05,21.87,21.91,598300.0,19.0225,19.0311,18.8757,18.9103,598300.0
2014-07-31 10:00:00,21.91,21.95,21.89,21.93,217600.0,18.9103,18.9448,18.893,18.9275,217600.0
2014-07-31 10:30:00,21.94,21.94,21.84,21.84,376100.0,18.9362,18.9362,18.8498,18.8498,376100.0
2014-07-31 11:00:00,21.85,21.87,21.79,21.8,606900.0,18.8585,18.8757,18.8067,18.8153,606900.0
2014-07-31 11:30:00,21.81,21.84,21.75,21.75,944900.0,18.8239,18.8498,18.7722,18.7722,944900.0
2014-07-31 12:00:00,21.76,21.76,21.73,21.75,439100.0,18.7808,18.7808,18.7549,18.7722,439100.0
2014-07-31 12:30:00,21.74,21.84,21.73,21.84,391700.0,18.7635,18.8498,18.7549,18.8498,391700.0
2014-07-31 13:00:00,21.84,21.85,21.8,21.82,95100.0,18.8498,18.8585,18.8153,18.8326,95100.0
2014-07-31 13:30:00,21.82,21.87,21.82,21.87,118700.0,18.8326,18.8757,18.8326,18.8757,118700.0
2014-07-31 14:00:00,21.87,21.92,21.86,21.92,150700.0,18.8757,18.9189,18.8671,18.9189,150700.0
2014-07-31 14:30:00,21.91,21.92,21.84,21.84,189300.0,18.9103,18.9189,18.8498,18.8498,189300.0
2014-07-31 15:00:00,21.84,21.88,21.83,21.88,403700.0,18.8498,18.8844,18.8412,18.8844,403700.0
2014-07-31 15:30:00,21.88,21.94,21.88,21.91,1352200.0,18.8844,18.9362,18.8844,18.9103,1352200.0
2014-08-01 09:30:00,21.79,21.91,21.73,21.81,2175800.0,18.8067,18.9103,18.7549,18.8239,2175800.0
2014-08-01 10:00:00,21.81,21.87,21.74,21.8,548300.0,18.8239,18.8757,18.7635,18.8153,548300.0
2014-08-01 10:30:00,21.8,21.83,21.78,21.8,282400.0,18.8153,18.8412,18.7981,18.8153,282400.0
2014-08-01 11:00:00,21.8,21.81,21.78,21.8,234000.0,18.8153,18.8239,18.7981,18.8153,234000.0
2014-08-01 11:30:00,21.8,21.8,21.69,21.7,431000.0,18.8153,18.8153,18.7204,18.729,431000.0
2014-08-01 12:00:00,21.7,21.73,21.69,21.71,206200.0,18.729,18.7549,18.7204,18.7376,206200.0
2014-08-01 12:30:00,21.71,21.74,21.71,21.73,340600.0,18.7376,18.7635,18.7376,18.7549,340600.0
2014-08-01 13:00:00,21.73,21.81,21.7,21.8,421100.0,18.7549,18.8239,18.729,18.8153,421100.0
2014-08-01 13:30:00,21.81,21.84,21.78,21.82,446600.0,18.8239,18.8498,18.7981,18.8326,446600.0
2014-08-01 14:00:00,21.82,21.87,21.82,21.84,366400.0,18.8326,18.8757,18.8326,18.8498,366400.0
2014-08-01 14:30:00,21.84,21.88,21.84,21.86,204700.0,18.8498,18.8844,18.8498,18.8671,204700.0
2014-08-01 15:00:00,21.86,21.91,21.85,21.89,422600.0,18.8671,18.9103,18.8585,18.893,422600.0
2014-08-01 15:30:00,21.88,21.89,21.81,21.83,685800.0,18.8844,18.893,18.8239,18.8412,685800.0
2014-08-04 09:30:00,22.0,22.02,21.96,22.0,320500.0,18.9879,19.0052,18.9534,18.9879,320500.0
2014-08-04 10:00:00,21.99,22.0,21.95,21.98,107300.0,18.9793,18.9879,18.9448,18.9707,107300.0
2014-08-04 10:30:00,21.98,21.98,21.91,21.93,209300.0,18.9707,18.9707,18.9103,18.9275,209300.0
2014-08-04 11:00:00,21.93,21.99,21.91,21.99,450600.0,18.9275,18.9793,18.9103,18.9793,450600.0
2014-08-04 11:30:00,21.99,21.99,21.96,21.98,303000.0,18.9793,18.9793,18.9534,18.9707,303000.0
2014-08-04 12:00:00,21.98,22.01,21.97,21.99,171200.0,18.9707,18.9966,18.962,18.9793,171200.0
2014-08-04 12:30:00,22.0,22.01,21.98,21.99,106600.0,18.9879,18.9966,18.9707,18.9793,106600.0
2014-08-04 13:00:00,22.0,22.03,21.99,22.03,111700.0,18.9879,19.0138,18.9793,19.0138,111700.0
2014-08-04 13:30:00,22.03,22.07,22.03,22.05,324400.0,19.0138,19.0484,19.0138,19.0311,324400.0
2014-08-04 14:00:00,22.05,22.07,22.04,22.06,193100.0,19.0311,19.0484,19.0225,19.0397,193100.0
2014-08-04 14:30:00,22.06,22.11,22.06,22.09,502100.0,19.0397,19.0829,19.0397,19.0656,502100.0
2014-08-04 15:00:00,22.1,22.15,22.09,22.12,656600.0,19.0742,19.1174,19.0656,19.0915,656600.0
2014-08-04 15:30:00,22.12,22.14,22.1,22.1,807900.0,19.0915,19.1088,19.0742,19.0742,807900.0
2014-08-05 09:30:00,22.11,22.14,22.03,22.05,747200.0,19.0829,19.1088,19.0138,19.0311,747200.0
2014-08-05 10:00:00,22.05,22.07,22.0,22.05,345500.0,19.0311,19.0484,18.9879,19.0311,345500.0
2014-08-05 10:30:00,22.05,22.11,22.05,22.08,191500.0,19.0311,19.0829,19.0311,19.057,191500.0
2014-08-05 11:00:00,22.08,22.12,22.06,22.08,143900.0,19.057,19.0915,19.0397,19.057,143900.0
2014-08-05 11:30:00,22.08,22.09,22.06,22.08,102300.0,19.057,19.0656,19.0397,19.057,102300.0
2014-08-05 12:00:00,22.08,22.1,22.07,22.1,103300.0,19.057,19.0742,19.0484,19.0742,103300.0
2014-08-05 12:30:00,22.09,22.13,22.07,22.13,347100.0,19.0656,19.1001,19.0484,19.1001,347100.0
2014-08-05 13:00:00,22.13,22.16,22.12,22.16,100200.0,19.1001,19.126,19.0915,19.126,100200.0
2014-08-05 13:30:00,22.16,22.16,22.01,22.06,609000.0,19.126,19.126,18.9966,19.0397,609000.0
2014-08-05 14:00:00,22.06,22.07,21.97,22.05,258800.0,19.0397,19.0484,18.962,19.0311,258800.0
2014-08-05 14:30:00,22.05,22.1,22.04,22.08,665300.0,19.0311,19.0742,19.0225,19.057,665300.0
2014-08-05 15:00:00,22.08,22.11,22.05,22.08,384000.0,19.057,19.0829,19.0311,19.057,384000.0
2014-08-05 15:30:00,22.08,22.14,22.08,22.09,459100.0,19.057,19.1088,19.057,19.0656,459100.0
2014-08-06 09:30:00,21.79,21.81,21.72,21.75,543100.0,18.8067,18.8239,18.7463,18.7722,543100.0
2014-08-06 10:00:00,21.75,21.8,21.72,21.76,740300.0,18.7722,18.8153,18.7463,18.7808,740300.0
2014-08-06 10:30:00,21.77,21.79,21.72,21.79,630400.0,18.7894,18.8067,18.7463,18.8067,630400.0
2014-08-06 11:00:00,21.79,21.81,21.78,21.78,349400.0,18.8067,18.8239,18.7981,18.7981,349400.0
2014-08-06 11:30:00,21.78,21.87,21.78,21.85,229500.0,18.7981,18.8757,18.7981,18.8585,229500.0
2014-08-06 12:00:00,21.85,21.86,21.8,21.82,364900.0,18.8585,18.8671,18.8153,18.8326,364900.0
2014-08-06 12:30:00,21.82,21.86,21.79,21.8,177900.0,18.8326,18.8671,18.8067,18.8153,177900.0
2014-08-06 13:00:00,21.8,21.83,21.78,21.79,100700.0,18.8153,18.8412,18.7981,18.8067,100700.0
2014-08-06 13:30:00,21.78,21.82,21.77,21.78,137300.0,18.7981,18.8326,18.7894,18.7981,137300.0
2014-08-06 14:00:00,21.78,21.78,21.75,21.78,262500.0,18.7981,18.7981,18.7722,18.7981,262500.0
2014-08-06 14:30:00,21.78,21.81,21.76,21.78,250000.0,18.7981,18.8239,18.7808,18.7981,250000.0
2014-08-06 15:00:00,21.78,21.82,21.77,21.78,237200.0,18.7981,18.8326,18.7894,18.7981,237200.0
2014-08-06 15:30:00,21.77,21.8,21.75,21.75,444100.0,18.7894,18.8153,18.7722,18.7722,444100.0
2014-08-07 09:30:00,21.84,21.85,21.73,21.76,420400.0,18.8498,18.8585,18.7549,18.7808,420400.0
2014-08-07 10:00:00,21.76,21.79,21.73,21.79,285200.0,18.7808,18.8067,18.7549,18.8067,285200.0
2014-08-07 10:30:00,21.79,21.81,21.76,21.8,314500.0,18.8067,18.8239,18.7808,18.8153,314500.0
2014-08-07 11:00:00,21.8,21.8,21.76,21.79,222500.0,18.8153,18.8153,18.7808,18.8067,222500.0
2014-08-07 11:30:00,21.78,21.8,21.75,21.78,242400.0,18.7981,18.8153,18.7722,18.7981,242400.0
2014-08-07 12:00:00,21.78,21.78,21.72,21.73,189800.0,18.7981,18.7981,18.7463,18.7549,189800.0
2014-08-07 12:30:00,21.72,21.73,21.65,21.68,354000.0,18.7463,18.7549,18.6859,18.7117,354000.0
2014-08-07 13:00:00,21.67,21.71,21.67,21.69,167900.0,18.7031,18.7376,18.7031,18.7204,167900.0
2014-08-07 13:30:00,21.7,21.74,21.7,21.73,294400.0,18.729,18.7635,18.729,18.7549,294400.0
2014-08-07 14:00:00,21.73,21.74,21.69,21.71,148100.0,18.7549,18.7635,18.7204,18.7376,148100.0
2014-08-07 14:30:00,21.7,21.71,21.66,21.67,143200.0,18.729,18.7376,18.6945,18.7031,143200.0
2014-08-07 15:00:00,21.66,21.69,21.57,21.61,667600.0,18.6945,18.7204,18.6168,18.6513,667600.0
2014-08-07 15:30:00,21.61,21.7,21.6,21.65,640400.0,18.6513,18.729,18.6427,18.6859,640400.0
2014-08-08 09:30:00,21.59,21.59,21.53,21.56,867200.0,18.6341,18.6341,18.5823,18.6082,867200.0
2014-08-08 10:00:00,21.55,21.6,21.53,21.56,729400.0,18.5995,18.6427,18.5823,18.6082,729400.0
2014-08-08 10:30:00,21.56,21.62,21.54,21.6,427100.0,18.6082,18.66,18.5909,18.6427,427100.0
2014-08-08 11:00:00,21.59,21.6,21.57,21.6,325300.0,18.6341,18.6427,18.6168,18.6427,325300.0
2014-08-08 11:30:00,21.6,21.6,21.58,21.59,116500.0,18.6427,18.6427,18.6254,18.6341,116500.0
2014-08-08 12:00:00,21.59,21.6,21.57,21.57,103000.0,18.6341,18.6427,18.6168,18.6168,103000.0
2014-08-08 12:30:00,21.57,21.6,21.57,21.59,96300.0,18.6168,18.6427,18.6168,18.6341,96300.0
2014-08-08 13:00:00,21.6,21.69,21.57,21.68,239700.0,18.6427,18.7204,18.6168,18.7117,239700.0
2014-08-08 13:30:00,21.69,21.71,21.66,21.69,256200.0,18.7204,18.7376,18.6945,18.7204,256200.0
2014-08-08 14:00:00,21.68,21.72,21.68,21.72,105700.0,18.7117,18.7463,18.7117,18.7463,105700.0
2014-08-08 14:30:00,21.72,21.72,21.7,21.7,78800.0,18.7463,18.7463,18.729,18.729,78800.0
2014-08-08 15:00:00,21.7,21.74,21.68,21.74,137700.0,18.729,18.7635,18.7117,18.7635,137700.0
2014-08-08 15:30:00,21.74,21.77,21.7,21.72,566200.0,18.7635,18.7894,18.729,18.7463,566200.0
2014-08-11 09:30:00,21.78,21.86,21.77,21.85,494200.0,18.7981,18.8671,18.7894,18.8585,494200.0
2014-08-11 10:00:00,21.85,21.88,21.85,21.88,454600.0,18.8585,18.8844,18.8585,18.8844,454600.0
2014-08-11 10:30:00,21.88,21.92,21.87,21.92,869600.0,18.8844,18.9189,18.8757,18.9189,869600.0
2014-08-11 11:00:00,21.92,21.97,21.91,21.96,602300.0,18.9189,18.962,18.9103,18.9534,602300.0
2014-08-11 11:30:00,21.96,21.96,21.93,21.94,260300.0,18.9534,18.9534,18.9275,18.9362,260300.0
2014-08-11 12:00:00,21.94,21.95,21.92,21.95,228500.0,18.9362,18.9448,18.9189,18.9448,228500.0
2014-08-11 12:30:00,21.94,21.97,21.94,21.94,242100.0,18.9362,18.962,18.9362,18.9362,242100.0
2014-08-11 13:00:00,21.94,21.95,21.93,21.93,117300.0,18.9362,18.9448,18.9275,18.9275,117300.0
2014-08-11 13:30:00,21.93,21.94,21.91,21.93,345700.0,18.9275,18.9362,18.9103,18.9275,345700.0
2014-08-11 14:00:00,21.92,21.95,21.92,21.95,220200.0,18.9189,18.9448,18.9189,18.9448,220200.0
2014-08-11 14:30:00,21.94,21.98,21.94,21.97,287300.0,18.9362,18.9707,18.9362,18.962,287300.0
2014-08-11 15:00:00,21.96,22.0,21.96,21.99,266100.0,18.9534,18.9879,18.9534,18.9793,266100.0
2014-08-11 15:30:00,21.98,22.0,21.95,21.98,1089000.0,18.9707,18.9879,18.9448,18.9707,1089000.0
2014-08-12 09:30:00,21.96,22.0,21.93,21.97,381300.0,18.9534,18.9879,18.9275,18.962,381300.0
2014-08-12 10:00:00,21.97,21.98,21.92,21.96,223900.0,18.962,18.9707,18.9189,18.9534,223900.0
2014-08-12 10:30:00,21.95,21.97,21.94,21.95,110300.0,18.9448,18.962,18.9362,18.9448,110300.0
2014-08-12 11:00:00,21.95,21.96,21.92,21.95,177700.0,18.9448,18.9534,18.9189,18.9448,177700.0
2014-08-12 11:30:00,21.96,21.97,21.95,21.96,109800.0,18.9534,18.962,18.9448,18.9534,109800.0
2014-08-12 12:00:00,21.96,21.97,21.94,21.96,134400.0,18.9534,18.962,18.9362,18.9534,134400.0
2014-08-12 12:30:00,21.96,21.99,21.96,21.96,116200.0,18.9534,18.9793,18.9534,18.9534,116200.0
2014-08-12 13:00:00,21.96,21.99,21.96,21.98,89700.0,18.9534,18.9793,18.9534,18.9707,89700.0
2014-08-12 13:30:00,21.98,21.98,21.95,21.97,56500.0,18.9707,18.9707,18.9448,18.962,56500.0
2014-08-12 14:00:00,21.98,21.98,21.95,21.96,119500.0,18.9707,18.9707,18.9448,18.9534,119500.0
2014-08-12 14:30:00,21.96,21.99,21.95,21.98,200600.0,18.9534,18.9793,18.9448,18.9707,200600.0
2014-08-12 15:00:00,21.98,22.0,21.96,21.97,206700.0,18.9707,18.9879,18.9534,18.962,206700.0
2014-08-12 15:30:00,21.98,22.0,21.96,21.98,619500.0,18.9707,18.9879,18.9534,18.9707,619500.0
2014-08-13 09:30:00,21.95,22.03,21.92,21.94,611300.0,18.9448,19.0138,18.9189,18.9362,611300.0
2014-08-13 10:00:00,21.94,21.98,21.94,21.95,158800.0,18.9362,18.9707,18.9362,18.9448,158800.0
2014-08-13 10:30:00,21.96,21.97,21.95,21.97,202500.0,18.9534,18.962,18.9448,18.962,202500.0
2014-08-13 11:00:00,21.97,21.98,21.95,21.96,496500.0,18.962,18.9707,18.9448,18.9534,496500.0
2014-08-13 11:30:00,21.97,21.99,21.96,21.98,141800.0,18.962,18.9793,18.9534,18.9707,141800.0
2014-08-13 12:00:00,21.98,22.0,21.98,22.0,296200.0,18.9707,18.9879,18.9707,18.9879,296200.0
2014-08-13 12:30:00,21.99,22.0,21.99,22.0,26300.0,18.9793,18.9879,18.9793,18.9879,26300.0
2014-08-13 13:00:00,22.0,22.02,21.99,21.99,108000.0,18.9879,19.0052,18.9793,18.9793,108000.0
2014-08-13 13:30:00,21.99,22.0,21.96,21.96,138600.0,18.9793,18.9879,18.9534,18.9534,138600.0
2014-08-13 14:00:00,21.96,21.97,21.93,21.95,112800.0,18.9534,18.962,18.9275,18.9448,112800.0
2014-08-13 14:30:00,21.95,21.96,21.94,21.94,78500.0,18.9448,18.9534,18.9362,18.9362,78500.0
2014-08-13 15:00:00,21.94,21.96,21.94,21.95,151100.0,18.9362,18.9534,18.9362,18.9448,151100.0
2014-08-13 15:30:00,21.96,21.96,21.91,21.94,1318500.0,18.9534,18.9534,18.9103,18.9362,1318500.0
2014-08-14 09:30:00,22.2,22.25,22.19,22.24,283600.0,19.1606,19.2037,19.1519,19.1951,283600.0
2014-08-14 10:00:00,22.24,22.25,22.23,22.24,168000.0,19.1951,19.2037,19.1864,19.1951,168000.0
2014-08-14 10:30:00,22.24,22.25,22.21,22.22,170700.0,19.1951,19.2037,19.1692,19.1778,170700.0
2014-08-14 11:00:00,22.22,22.23,22.2,22.21,208800.0,19.1778,19.1864,19.1606,19.1692,208800.0
2014-08-14 11:30:00,22.21,22.24,22.2,22.24,311400.0,19.1692,19.1951,19.1606,19.1951,311400.0
2014-08-14 12:00:00,22.23,22.25,22.22,22.25,211000.0,19.1864,19.2037,19.1778,19.2037,211000.0
2014-08-14 12:30:00,22.24,22.27,22.24,22.25,284600.0,19.1951,19.221,19.1951,19.2037,284600.0
2014-08-14 13:00:00,22.25,22.27,22.25,22.26,239800.0,19.2037,19.221,19.2037,19.2123,239800.0
2014-08-14 13:30:00,22.26,22.28,22.25,22.26,213100.0,19.2123,19.2296,19.2037,19.2123,213100.0
2014-08-14 14:00:00,22.26,22.28,22.25,22.26,668000.0,19.2123,19.2296,19.2037,19.2123,668000.0
2014-08-14 14:30:00,22.27,22.29,22.26,22.28,109600.0,19.221,19.2382,19.2123,19.2296,109600.0
2014-08-14 15:00:00,22.28,22.3,22.28,22.29,188200.0,19.2296,19.2469,19.2296,19.2382,188200.0
2014-08-14 15:30:00,22.29,22.31,22.28,22.31,914800.0,19.2382,19.2555,19.2296,19.2555,914800.0
2014-08-15 09:30:00,22.26,22.33,22.26,22.32,249700.0,19.2123,19.2728,19.2123,19.2641,249700.0
2014-08-15 10:00:00,22.32,22.33,22.29,22.31,100500.0,19.2641,19.2728,19.2382,19.2555,100500.0
2014-08-15 10:30:00,22.31,22.32,22.09,22.16,516000.0,19.2555,19.2641,19.0656,19.126,516000.0
2014-08-15 11:00:00,22.15,22.2,22.13,22.13,333500.0,19.1174,19.1606,19.1001,19.1001,333500.0
2014-08-15 11:30:00,22.14,22.17,22.08,22.13,249700.0,19.1088,19.1347,19.057,19.1001,249700.0
2014-08-15 12:00:00,22.12,22.14,22.07,22.14,362100.0,19.0915,19.1088,19.0484,19.1088,362100.0
2014-08-15 12:30:00,22.13,22.17,22.11,22.16,352200.0,19.1001,19.1347,19.0829,19.126,352200.0
2014-08-15 13:00:00,22.15,22.2,22.14,22.18,251100.0,19.1174,19.1606,19.1088,19.1433,251100.0
2014-08-15 13:30:00,22.19,22.19,22.16,22.17,58900.0,19.1519,19.1519,19.126,19.1347,58900.0
2014-08-15 14:00:00,22.17,22.2,22.15,22.18,83400.0,19.1347,19.1606,19.1174,19.1433,83400.0
2014-08-15 14:30:00,22.18,22.2,22.16,22.17,232400.0,19.1433,19.1606,19.126,19.1347,232400.0
2014-08-15 15:00:00,22.17,22.18,22.15,22.17,153700.0,19.1347,19.1433,19.1174,19.1347,153700.0
2014-08-15 15:30:00,22.17,22.23,22.16,22.2,635300.0,19.1347,19.1864,19.126,19.1606,635300.0
2014-08-18 09:30:00,22.56,22.59,22.5,22.56,483600.0,19.4713,19.4972,19.4195,19.4713,483600.0
2014-08-18 10:00:00,22.56,22.57,22.54,22.55,304700.0,19.4713,19.4799,19.454,19.4626,304700.0
2014-08-18 10:30:00,22.55,22.59,22.54,22.59,362000.0,19.4626,19.4972,19.454,19.4972,362000.0
2014-08-18 11:00:00,22.59,22.62,22.57,22.62,213900.0,19.4972,19.523,19.4799,19.523,213900.0
2014-08-18 11:30:00,22.62,22.66,22.61,22.64,513700.0,19.523,19.5576,19.5144,19.5403,513700.0
2014-08-18 12:00:00,22.64,22.66,22.64,22.66,104500.0,19.5403,19.5576,19.5403,19.5576,104500.0
2014-08-18 12:30:00,22.66,22.66,22.64,22.64,82200.0,19.5576,19.5576,19.5403,19.5403,82200.0
2014-08-18 13:00:00,22.64,22.65,22.64,22.65,42400.0,19.5403,19.5489,19.5403,19.5489,42400.0
2014-08-18 13:30:00,22.64,22.66,22.64,22.64,199200.0,19.5403,19.5576,19.5403,19.5403,199200.0
2014-08-18 14:00:00,22.64,22.65,22.63,22.64,81200.0,19.5403,19.5489,19.5317,19.5403,81200.0
2014-08-18 14:30:00,22.64,22.65,22.63,22.64,93300.0,19.5403,19.5489,19.5317,19.5403,93300.0
2014-08-18 15:00:00,22.65,22.68,22.64,22.65,255100.0,19.5489,19.5748,19.5403,19.5489,255100.0
2014-08-18 15:30:00,22.65,22.68,22.64,22.68,567700.0,19.5489,19.5748,19.5403,19.5748,567700.0
2014-08-19 09:30:00,22.72,22.75,22.71,22.71,757500.0,19.6094,19.6353,19.6007,19.6007,757500.0
2014-08-19 10:00:00,22.73,22.74,22.7,22.72,361100.0,19.618,19.6266,19.5921,19.6094,361100.0
2014-08-19 10:30:00,22.73,22.76,22.71,22.75,137900.0,19.618,19.6439,19.6007,19.6353,137900.0
2014-08-19 11:00:00,22.75,22.76,22.74,22.75,37200.0,19.6353,19.6439,19.6266,19.6353,37200.0
2014-08-19 11:30:00,22.75,22.76,22.74,22.75,128200.0,19.6353,19.6439,19.6266,19.6353,128200.0
2014-08-19 12:00:00,22.76,22.77,22.75,22.77,226900.0,19.6439,19.6525,19.6353,19.6525,226900.0
2014-08-19 12:30:00,22.77,22.8,22.77,22.79,522700.0,19.6525,19.6784,19.6525,19.6698,522700.0
2014-08-19 13:00:00,22.79,22.79,22.78,22.79,30800.0,19.6698,19.6698,19.6611,19.6698,30800.0
2014-08-19 13:30:00,22.78,22.79,22.76,22.77,288600.0,19.6611,19.6698,19.6439,19.6525,288600.0
2014-08-19 14:00:00,22.77,22.8,22.76,22.8,47900.0,19.6525,19.6784,19.6439,19.6784,47900.0
2014-08-19 14:30:00,22.8,22.81,22.79,22.79,120600.0,19.6784,19.687,19.6698,19.6698,120600.0
2014-08-19 15:00:00,22.8,22.82,22.79,22.8,119900.0,19.6784,19.6957,19.6698,19.6784,119900.0
2014-08-19 15:30:00,22.8,22.82,22.77,22.78,874900.0,19.6784,19.6957,19.6525,19.6611,874900.0
2014-08-20 09:30:00,22.66,22.76,22.65,22.76,194900.0,19.5576,19.6439,19.5489,19.6439,194900.0
2014-08-20 10:00:00,22.74,22.83,22.74,22.83,605600.0,19.6266,19.7043,19.6266,19.7043,605600.0
2014-08-20 10:30:00,22.82,22.84,22.81,22.83,746700.0,19.6957,19.7129,19.687,19.7043,746700.0
2014-08-20 11:00:00,22.84,22.85,22.83,22.83,100700.0,19.7129,19.7216,19.7043,19.7043,100700.0
2014-08-20 11:30:00,22.84,22.85,22.83,22.85,220300.0,19.7129,19.7216,19.7043,19.7216,220300.0
2014-08-20 12:00:00,22.85,22.87,22.84,22.85,296600.0,19.7216,19.7388,19.7129,19.7216,296600.0
2014-08-20 12:30:00,22.84,22.85,22.84,22.85,63900.0,19.7129,19.7216,19.7129,19.7216,63900.0
2014-08-20 13:00:00,22.84,22.85,22.84,22.84,46800.0,19.7129,19.7216,19.7129,19.7129,46800.0
2014-08-20 13:30:00,22.84,22.84,22.81,22.81,376700.0,19.7129,19.7129,19.687,19.687,376700.0
2014-08-20 14:00:00,22.81,22.83,22.72,22.76,299100.0,19.687,19.7043,19.6094,19.6439,299100.0
2014-08-20 14:30:00,22.77,22.81,22.77,22.8,86500.0,19.6525,19.687,19.6525,19.6784,86500.0
2014-08-20 15:00:00,22.81,22.83,22.8,22.82,163800.0,19.687,19.7043,19.6784,19.6957,163800.0
2014-08-20 15:30:00,22.82,22.84,22.8,22.82,483100.0,19.6957,19.7129,19.6784,19.6957,483100.0
2014-08-21 09:30:00,22.81,22.85,22.78,22.85,376600.0,19.687,19.7216,19.6611,19.7216,376600.0
2014-08-21 10:00:00,22.85,22.87,22.82,22.84,437600.0,19.7216,19.7388,19.6957,19.7129,437600.0
2014-08-21 10:30:00,22.84,22.87,22.83,22.84,321500.0,19.7129,19.7388,19.7043,19.7129,321500.0
2014-08-21 11:00:00,22.85,22.86,22.81,22.81,248900.0,19.7216,19.7302,19.687,19.687,248900.0
2014-08-21 11:30:00,22.81,22.83,22.81,22.82,90400.0,19.687,19.7043,19.687,19.6957,90400.0
2014-08-21 12:00:00,22.82,22.85,22.81,22.84,58300.0,19.6957,19.7216,19.687,19.7129,58300.0
2014-08-21 12:30:00,22.84,22.85,22.83,22.84,17500.0,19.7129,19.7216,19.7043,19.7129,17500.0
2014-08-21 13:00:00,22.85,22.86,22.84,22.86,36600.0,19.7216,19.7302,19.7129,19.7302,36600.0
2014-08-21 13:30:00,22.86,22.86,22.84,22.84,57500.0,19.7302,19.7302,19.7129,19.7129,57500.0
2014-08-21 14:00:00,22.84,22.85,22.84,22.85,62700.0,19.7129,19.7216,19.7129,19.7216,62700.0
2014-08-21 14:30:00,22.85,22.85,22.83,22.84,239600.0,19.7216,19.7216,19.7043,19.7129,239600.0
2014-08-21 15:00:00,22.85,22.86,22.84,22.85,108300.0,19.7216,19.7302,19.7129,19.7216,108300.0
2014-08-21 15:30:00,22.85,22.86,22.84,22.85,655700.0,19.7216,19.7302,19.7129,19.7216,655700.0
2014-08-22 09:30:00,22.87,22.92,22.85,22.92,261900.0,19.7388,19.782,19.7216,19.782,261900.0
2014-08-22 10:00:00,22.91,22.92,22.86,22.87,611200.0,19.7733,19.782,19.7302,19.7388,611200.0
2014-08-22 10:30:00,22.88,22.92,22.78,22.78,396700.0,19.7475,19.782,19.6611,19.6611,396700.0
2014-08-22 11:00:00,22.78,22.87,22.78,22.87,407900.0,19.6611,19.7388,19.6611,19.7388,407900.0
2014-08-22 11:30:00,22.87,22.87,22.83,22.85,247800.0,19.7388,19.7388,19.7043,19.7216,247800.0
2014-08-22 12:00:00,22.86,22.86,22.83,22.86,136000.0,19.7302,19.7302,19.7043,19.7302,136000.0
2014-08-22 12:30:00,22.86,22.88,22.85,22.88,66000.0,19.7302,19.7475,19.7216,19.7475,66000.0
2014-08-22 13:00:00,22.88,22.9,22.88,22.9,62500.0,19.7475,19.7647,19.7475,19.7647,62500.0
2014-08-22 13:30:00,22.89,22.93,22.89,22.91,110300.0,19.7561,19.7906,19.7561,19.7733,110300.0
2014-08-22 14:00:00,22.91,22.91,22.88,22.91,90100.0,19.7733,19.7733,19.7475,19.7733,90100.0
2014-08-22 14:30:00,22.91,22.91,22.87,22.88,308700.0,19.7733,19.7733,19.7388,19.7475,308700.0
2014-08-22 15:00:00,22.88,22.89,22.86,22.86,247300.0,19.7475,19.7561,19.7302,19.7302,247300.0
2014-08-22 15:30:00,22.87,22.87,22.84,22.85,328500.0,19.7388,19.7388,19.7129,19.7216,328500.0
2014-08-25 09:30:00,22.7,22.74,22.67,22.72,558000.0,19.5921,19.6266,19.5662,19.6094,558000.0
2014-08-25 10:00:00,22.73,22.74,22.71,22.72,125200.0,19.618,19.6266,19.6007,19.6094,125200.0
2014-08-25 10:30:00,22.72,22.78,22.71,22.77,1028000.0,19.6094,19.6611,19.6007,19.6525,1028000.0
2014-08-25 11:00:00,22.77,22.78,22.76,22.78,107500.0,19.6525,19.6611,19.6439,19.6611,107500.0
2014-08-25 11:30:00,22.78,22.78,22.75,22.75,112300.0,19.6611,19.6611,19.6353,19.6353,112300.0
2014-08-25 12:00:00,22.75,22.75,22.72,22.75,140900.0,19.6353,19.6353,19.6094,19.6353,140900.0
2014-08-25 12:30:00,22.75,22.75,22.73,22.75,112900.0,19.6353,19.6353,19.618,19.6353,112900.0
2014-08-25 13:00:00,22.75,22.76,22.74,22.75,148200.0,19.6353,19.6439,19.6266,19.6353,148200.0
2014-08-25 13:30:00,22.75,22.76,22.74,22.76,117800.0,19.6353,19.6439,19.6266,19.6439,117800.0
2014-08-25 14:00:00,22.76,22.77,22.74,22.76,258700.0,19.6439,19.6525,19.6266,19.6439,258700.0
2014-08-25 14:30:00,22.75,22.77,22.75,22.77,295900.0,19.6353,19.6525,19.6353,19.6525,295900.0
2014-08-25 15:00:00,22.77,22.78,22.76,22.78,294100.0,19.6525,19.6611,19.6439,19.6611,294100.0
2014-08-25 15:30:00,22.78,22.79,22.77,22.78,557100.0,19.6611,19.6698,19.6525,19.6611,557100.0
2014-08-26 09:30:00,22.76,22.8,22.76,22.8,654000.0,19.6439,19.6784,19.6439,19.6784,654000.0
2014-08-26 10:00:00,22.79,22.81,22.78,22.8,318400.0,19.6698,19.687,19.6611,19.6784,318400.0
2014-08-26 10:30:00,22.8,22.81,22.78,22.79,214400.0,19.6784,19.687,19.6611,19.6698,214400.0
2014-08-26 11:00:00,22.8,22.8,22.78,22.8,138200.0,19.6784,19.6784,19.6611,19.6784,138200.0
2014-08-26 11:30:00,22.8,22.81,22.77,22.77,139400.0,19.6784,19.687,19.6525,19.6525,139400.0
2014-08-26 12:00:00,22.77,22.79,22.76,22.77,198800.0,19.6525,19.6698,19.6439,19.6525,198800.0
2014-08-26 12:30:00,22.77,22.77,22.74,22.74,265600.0,19.6525,19.6525,19.6266,19.6266,265600.0
2014-08-26 13:00:00,22.75,22.75,22.73,22.73,130600.0,19.6353,19.6353,19.618,19.618,130600.0
2014-08-26 13:30:00,22.74,22.74,22.73,22.73,110800.0,19.6266,19.6266,19.618,19.618,110800.0
2014-08-26 14:00:00,22.74,22.75,22.74,22.74,80500.0,19.6266,19.6353,19.6266,19.6266,80500.0
2014-08-26 14:30:00,22.74,22.76,22.73,22.76,217600.0,19.6266,19.6439,19.618,19.6439,217600.0
2014-08-26 15:00:00,22.76,22.77,22.74,22.74,188600.0,19.6439,19.6525,19.6266,19.6266,188600.0
2014-08-26 15:30:00,22.74,22.8,22.73,22.79,737600.0,19.6266,19.6784,19.618,19.6698,737600.0
2014-08-27 09:30:00,22.78,22.86,22.78,22.84,249100.0,19.6611,19.7302,19.6611,19.7129,249100.0
2014-08-27 10:00:00,22.85,22.87,22.82,22.85,377000.0,19.7216,19.7388,19.6957,19.7216,377000.0
2014-08-27 10:30:00,22.85,22.87,22.84,22.87,196000.0,19.7216,19.7388,19.7129,19.7388,196000.0
2014-08-27 11:00:00,22.87,22.87,22.86,22.87,37600.0,19.7388,19.7388,19.7302,19.7388,37600.0
2014-08-27 11:30:00,22.86,22.86,22.83,22.84,94800.0,19.7302,19.7302,19.7043,19.7129,94800.0
2014-08-27 12:00:00,22.84,22.84,22.82,22.84,37400.0,19.7129,19.7129,19.6957,19.7129,37400.0
2014-08-27 12:30:00,22.83,22.86,22.81,22.82,118700.0,19.7043,19.7302,19.687,19.6957,118700.0
2014-08-27 13:00:00,22.81,22.83,22.8,22.82,155900.0,19.687,19.7043,19.6784,19.6957,155900.0
2014-08-27 13:30:00,22.82,22.82,22.81,22.82,23100.0,19.6957,19.6957,19.687,19.6957,23100.0
2014-08-27 14:00:00,22.82,22.83,22.81,22.82,134100.0,19.6957,19.7043,19.687,19.6957,134100.0
2014-08-27 14:30:00,22.83,22.83,22.81,22.82,34000.0,19.7043,19.7043,19.687,19.6957,34000.0
2014-08-27 15:00:00,22.81,22.85,22.8,22.85,246900.0,19.687,19.7216,19.6784,19.7216,246900.0
2014-08-27 15:30:00,22.85,22.88,22.84,22.86,867800.0,19.7216,19.7475,19.7129,19.7302,867800.0
2014-08-28 09:30:00,22.71,22.71,22.61,22.69,399700.0,19.6007,19.6007,19.5144,19.5835,399700.0
2014-08-28 10:00:00,22.69,22.7,22.66,22.7,236300.0,19.5835,19.5921,19.5576,19.5921,236300.0
2014-08-28 10:30:00,22.7,22.72,22.67,22.7,170500.0,19.5921,19.6094,19.5662,19.5921,170500.0
2014-08-28 11:00:00,22.71,22.71,22.65,22.66,261200.0,19.6007,19.6007,19.5489,19.5576,261200.0
2014-08-28 11:30:00,22.65,22.68,22.65,22.68,44100.0,19.5489,19.5748,19.5489,19.5748,44100.0
2014-08-28 12:00:00,22.68,22.71,22.67,22.71,93600.0,19.5748,19.6007,19.5662,19.6007,93600.0
2014-08-28 12:30:00,22.71,22.72,22.7,22.72,37000.0,19.6007,19.6094,19.5921,19.6094,37000.0
2014-08-28 13:00:00,22.72,22.72,22.71,22.72,59100.0,19.6094,19.6094,19.6007,19.6094,59100.0
2014-08-28 13:30:00,22.72,22.73,22.71,22.72,152400.0,19.6094,19.618,19.6007,19.6094,152400.0
2014-08-28 14:00:00,22.72,22.73,22.71,22.72,43700.0,19.6094,19.618,19.6007,19.6094,43700.0
2014-08-28 14:30:00,22.71,22.72,22.71,22.71,53400.0,19.6007,19.6094,19.6007,19.6007,53400.0
2014-08-28 15:00:00,22.7,22.72,22.69,22.72,59400.0,19.5921,19.6094,19.5835,19.6094,59400.0
2014-08-28 15:30:00,22.71,22.72,22.68,22.69,336800.0,19.6007,19.6094,19.5748,19.5835,336800.0
2014-08-29 09:30:00,22.88,22.9,22.81,22.84,328100.0,19.7475,19.7647,19.687,19.7129,328100.0
2014-08-29 10:00:00,22.84,22.85,22.77,22.79,231200.0,19.7129,19.7216,19.6525,19.6698,231200.0
2014-08-29 10:30:00,22.78,22.81,22.78,22.78,111800.0,19.6611,19.687,19.6611,19.6611,111800.0
2014-08-29 11:00:00,22.79,22.81,22.77,22.8,162700.0,19.6698,19.687,19.6525,19.6784,162700.0
2014-08-29 11:30:00,22.8,22.85,22.8,22.84,95900.0,19.6784,19.7216,19.6784,19.7129,95900.0
2014-08-29 12:00:00,22.83,22.84,22.8,22.8,77300.0,19.7043,19.7129,19.6784,19.6784,77300.0
2014-08-29 12:30:00,22.8,22.8,22.79,22.79,57200.0,19.6784,19.6784,19.6698,19.6698,57200.0
2014-08-29 13:00:00,22.8,22.8,22.79,22.8,15700.0,19.6784,19.6784,19.6698,19.6784,15700.0
2014-08-29 13:30:00,22.79,22.8,22.77,22.78,86700.0,19.6698,19.6784,19.6525,19.6611,86700.0
2014-08-29 14:00:00,22.78,22.78,22.75,22.76,77400.0,19.6611,19.6611,19.6353,19.6439,77400.0
2014-08-29 14:30:00,22.76,22.76,22.75,22.76,19200.0,19.6439,19.6439,19.6353,19.6439,19200.0
2014-08-29 15:00:00,22.76,22.78,22.75,22.77,105700.0,19.6439,19.6611,19.6353,19.6525,105700.0
2014-08-29 15:30:00,22.77,22.79,22.73,22.75,775200.0,19.6525,19.6698,19.618,19.6353,775200.0
2014-09-02 09:30:00,23.12,23.17,23.08,23.09,647900.0,19.9546,19.9977,19.9201,19.9287,647900.0
2014-09-02 10:00:00,23.09,23.11,23.05,23.09,303300.0,19.9287,19.946,19.8942,19.9287,303300.0
2014-09-02 10:30:00,23.09,23.1,23.07,23.1,164600.0,19.9287,19.9373,19.9114,19.9373,164600.0
2014-09-02 11:00:00,23.1,23.1,23.07,23.09,221800.0,19.9373,19.9373,19.9114,19.9287,221800.0
2014-09-02 11:30:00,23.08,23.09,23.06,23.06,195700.0,19.9201,19.9287,19.9028,19.9028,195700.0
2014-09-02 12:00:00,23.06,23.1,23.06,23.09,80900.0,19.9028,19.9373,19.9028,19.9287,80900.0
2014-09-02 12:30:00,23.08,23.1,23.07,23.09,107700.0,19.9201,19.9373,19.9114,19.9287,107700.0
2014-09-02 13:00:00,23.09,23.11,23.08,23.08,199900.0,19.9287,19.946,19.9201,19.9201,199900.0
2014-09-02 13:30:00,23.08,23.1,23.08,23.09,192100.0,19.9201,19.9373,19.9201,19.9287,192100.0
2014-09-02 14:00:00,23.09,23.1,23.08,23.08,112600.0,19.9287,19.9373,19.9201,19.9201,112600.0
2014-09-02 14:30:00,23.08,23.13,23.07,23.13,215200.0,19.9201,19.9632,19.9114,19.9632,215200.0
2014-09-02 15:00:00,23.12,23.13,23.08,23.09,297400.0,19.9546,19.9632,19.9201,19.9287,297400.0
2014-09-02 15:30:00,23.1,23.1,23.06,23.09,1037900.0,19.9373,19.9373,19.9028,19.9287,1037900.0
2014-09-03 09:30:00,23.39,23.42,23.28,23.3,449900.0,20.1876,20.2135,20.0927,20.1099,449900.0
2014-09-03 10:00:00,23.3,23.34,23.29,23.3,424500.0,20.1099,20.1445,20.1013,20.1099,424500.0
2014-09-03 10:30:00,23.29,23.3,23.29,23.3,143500.0,20.1013,20.1099,20.1013,20.1099,143500.0
2014-09-03 11:00:00,23.3,23.3,23.26,23.28,432600.0,20.1099,20.1099,20.0754,20.0927,432600.0
2014-09-03 11:30:00,23.28,23.29,23.25,23.26,174200.0,20.0927,20.1013,20.0668,20.0754,174200.0
2014-09-03 12:00:00,23.25,23.28,23.24,23.28,221200.0,20.0668,20.0927,20.0582,20.0927,221200.0
2014-09-03 12:30:00,23.28,23.29,23.27,23.28,169300.0,20.0927,20.1013,20.0841,20.0927,169300.0
2014-09-03 13:00:00,23.28,23.3,23.27,23.3,184300.0,20.0927,20.1099,20.0841,20.1099,184300.0
2014-09-03 13:30:00,23.3,23.3,23.27,23.28,154600.0,20.1099,20.1099,20.0841,20.0927,154600.0
2014-09-03 14:00:00,23.28,23.34,23.28,23.33,263000.0,20.0927,20.1445,20.0927,20.1358,263000.0
2014-09-03 14:30:00,23.33,23.34,23.33,23.34,86200.0,20.1358,20.1445,20.1358,20.1445,86200.0
2014-09-03 15:00:00,23.34,23.34,23.31,23.34,113800.0,20.1445,20.1445,20.1186,20.1445,113800.0
2014-09-03 15:30:00,23.34,23.36,23.3,23.32,877100.0,20.1445,20.1617,20.1099,20.1272,877100.0
2014-09-04 09:30:00,23.36,23.38,23.33,23.37,221300.0,20.1617,20.179,20.1358,20.1704,221300.0
2014-09-04 10:00:00,23.38,23.39,23.37,23.37,177800.0,20.179,20.1876,20.1704,20.1704,177800.0
2014-09-04 10:30:00,23.37,23.38,23.34,23.37,218800.0,20.1704,20.179,20.1445,20.1704,218800.0
2014-09-04 11:00:00,23.38,23.38,23.34,23.34,114700.0,20.179,20.179,20.1445,20.1445,114700.0
2014-09-04 11:30:00,23.34,23.38,23.34,23.37,93200.0,20.1445,20.179,20.1445,20.1704,93200.0
2014-09-04 12:00:00,23.37,23.38,23.3,23.31,296400.0,20.1704,20.179,20.1099,20.1186,296400.0
2014-09-04 12:30:00,23.3,23.31,23.3,23.3,43900.0,20.1099,20.1186,20.1099,20.1099,43900.0
2014-09-04 13:00:00,23.3,23.32,23.3,23.31,104400.0,20.1099,20.1272,20.1099,20.1186,104400.0
2014-09-04 13:30:00,23.31,23.31,23.27,23.28,38700.0,20.1186,20.1186,20.0841,20.0927,38700.0
2014-09-04 14:00:00,23.28,23.32,23.27,23.3,117700.0,20.0927,20.1272,20.0841,20.1099,117700.0
2014-09-04 14:30:00,23.31,23.31,23.22,23.23,248400.0,20.1186,20.1186,20.0409,20.0495,248400.0
2014-09-04 15:00:00,23.23,23.24,23.18,23.21,255200.0,20.0495,20.0582,20.0064,20.0323,255200.0
2014-09-04 15:30:00,23.21,23.23,23.16,23.22,716400.0,20.0323,20.0495,19.9891,20.0409,716400.0
2014-09-05 09:30:00,23.34,23.39,23.33,23.37,493900.0,20.1445,20.1876,20.1358,20.1704,493900.0
2014-09-05 10:00:00,23.38,23.39,23.36,23.37,214700.0,20.179,20.1876,20.1617,20.1704,214700.0
2014-09-05 10:30:00,23.36,23.37,23.32,23.34,238900.0,20.1617,20.1704,20.1272,20.1445,238900.0
2014-09-05 11:00:00,23.34,23.39,23.33,23.37,102000.0,20.1445,20.1876,20.1358,20.1704,102000.0
2014-09-05 11:30:00,23.37,23.41,23.37,23.4,517900.0,20.1704,20.2049,20.1704,20.1963,517900.0
2014-09-05 12:00:00,23.41,23.42,23.39,23.42,138400.0,20.2049,20.2135,20.1876,20.2135,138400.0
2014-09-05 12:30:00,23.42,23.47,23.42,23.46,202700.0,20.2135,20.2567,20.2135,20.248,202700.0
2014-09-05 13:00:00,23.46,23.49,23.44,23.47,134100.0,20.248,20.2739,20.2308,20.2567,134100.0
2014-09-05 13:30:00,23.46,23.48,23.44,23.48,129900.0,20.248,20.2653,20.2308,20.2653,129900.0
2014-09-05 14:00:00,23.48,23.51,23.48,23.49,252600.0,20.2653,20.2912,20.2653,20.2739,252600.0
2014-09-05 14:30:00,23.49,23.5,23.48,23.49,142500.0,20.2739,20.2826,20.2653,20.2739,142500.0
2014-09-05 15:00:00,23.48,23.51,23.48,23.5,237300.0,20.2653,20.2912,20.2653,20.2826,237300.0
2014-09-05 15:30:00,23.5,23.57,23.49,23.54,1744200.0,20.2826,20.343,20.2739,20.3171,1744200.0
2014-09-08 09:30:00,23.62,23.64,23.58,23.6,364100.0,20.3861,20.4034,20.3516,20.3689,364100.0
2014-09-08 10:00:00,23.6,23.6,23.57,23.59,186900.0,20.3689,20.3689,20.343,20.3602,186900.0
2014-09-08 10:30:00,23.59,23.59,23.55,23.58,279600.0,20.3602,20.3602,20.3257,20.3516,279600.0
2014-09-08 11:00:00,23.58,23.6,23.56,23.59,189700.0,20.3516,20.3689,20.3344,20.3602,189700.0
2014-09-08 11:30:00,23.58,23.6,23.57,23.58,231600.0,20.3516,20.3689,20.343,20.3516,231600.0
2014-09-08 12:00:00,23.59,23.6,23.57,23.59,90900.0,20.3602,20.3689,20.343,20.3602,90900.0
2014-09-08 12:30:00,23.59,23.62,23.58,23.61,96100.0,20.3602,20.3861,20.3516,20.3775,96100.0
2014-09-08 13:00:00,23.6,23.61,23.51,23.52,240700.0,20.3689,20.3775,20.2912,20.2998,240700.0
2014-09-08 13:30:00,23.51,23.52,23.48,23.49,155900.0,20.2912,20.2998,20.2653,20.2739,155900.0
2014-09-08 14:00:00,23.49,23.5,23.44,23.44,487100.0,20.2739,20.2826,20.2308,20.2308,487100.0
2014-09-08 14:30:00,23.44,23.51,23.43,23.51,166700.0,20.2308,20.2912,20.2222,20.2912,166700.0
2014-09-08 15:00:00,23.51,23.53,23.48,23.5,272900.0,20.2912,20.3085,20.2653,20.2826,272900.0
2014-09-08 15:30:00,23.49,23.53,23.46,23.47,608500.0,20.2739,20.3085,20.248,20.2567,608500.0
2014-09-09 09:30:00,23.31,23.36,23.28,23.3,563800.0,20.1186,20.1617,20.0927,20.1099,563800.0
2014-09-09 10:00:00,23.29,23.3,23.24,23.26,429900.0,20.1013,20.1099,20.0582,20.0754,429900.0
2014-09-09 10:30:00,23.25,23.32,23.24,23.3,566200.0,20.0668,20.1272,20.0582,20.1099,566200.0
2014-09-09 11:00:00,23.31,23.35,23.26,23.29,444500.0,20.1186,20.1531,20.0754,20.1013,444500.0
2014-09-09 11:30:00,23.29,23.3,23.26,23.27,145900.0,20.1013,20.1099,20.0754,20.0841,145900.0
2014-09-09 12:00:00,23.27,23.31,23.24,23.3,281600.0,20.0841,20.1186,20.0582,20.1099,281600.0
2014-09-09 12:30:00,23.31,23.31,23.24,23.26,247300.0,20.1186,20.1186,20.0582,20.0754,247300.0
2014-09-09 13:00:00,23.26,23.28,23.23,23.26,141700.0,20.0754,20.0927,20.0495,20.0754,141700.0
2014-09-09 13:30:00,23.26,23.3,23.26,23.3,72800.0,20.0754,20.1099,20.0754,20.1099,72800.0
2014-09-09 14:00:00,23.3,23.3,23.18,23.2,248000.0,20.1099,20.1099,20.0064,20.0236,248000.0
2014-09-09 14:30:00,23.19,23.23,23.17,23.18,304100.0,20.015,20.0495,19.9977,20.0064,304100.0
2014-09-09 15:00:00,23.19,23.19,23.13,23.17,355100.0,20.015,20.015,19.9632,19.9977,355100.0
2014-09-09 15:30:00,23.17,23.19,23.14,23.16,759800.0,19.9977,20.015,19.9719,19.9891,759800.0
2014-09-10 09:30:00,23.11,23.14,23.04,23.07,273100.0,19.946,19.9719,19.8855,19.9114,273100.0
2014-09-10 10:00:00,23.08,23.1,23.06,23.1,309200.0,19.9201,19.9373,19.9028,19.9373,309200.0
2014-09-10 10:30:00,23.09,23.09,23.04,23.06,336200.0,19.9287,19.9287,19.8855,19.9028,336200.0
2014-09-10 11:00:00,23.06,23.08,23.04,23.07,169200.0,19.9028,19.9201,19.8855,19.9114,169200.0
2014-09-10 11:30:00,23.06,23.09,23.06,23.09,184800.0,19.9028,19.9287,19.9028,19.9287,184800.0
2014-09-10 12:00:00,23.09,23.09,23.07,23.08,143900.0,19.9287,19.9287,19.9114,19.9201,143900.0
2014-09-10 12:30:00,23.08,23.09,23.07,23.07,168300.0,19.9201,19.9287,19.9114,19.9114,168300.0
2014-09-10 13:00:00,23.08,23.14,23.07,23.11,99600.0,19.9201,19.9719,19.9114,19.946,99600.0
2014-09-10 13:30:00,23.1,23.11,23.1,23.11,16900.0,19.9373,19.946,19.9373,19.946,16900.0
2014-09-10 14:00:00,23.1,23.13,23.1,23.13,57400.0,19.9373,19.9632,19.9373,19.9632,57400.0
2014-09-10 14:30:00,23.13,23.13,23.11,23.12,106800.0,19.9632,19.9632,19.946,19.9546,106800.0
2014-09-10 15:00:00,23.12,23.21,23.12,23.21,181700.0,19.9546,20.0323,19.9546,20.0323,181700.0
2014-09-10 15:30:00,23.21,23.22,23.2,23.21,484000.0,20.0323,20.0409,20.0236,20.0323,484000.0
2014-09-11 09:30:00,23.14,23.15,23.09,23.11,269400.0,19.9719,19.9805,19.9287,19.946,269400.0
2014-09-11 10:00:00,23.11,23.12,23.08,23.11,152300.0,19.946,19.9546,19.9201,19.946,152300.0
2014-09-11 10:30:00,23.1,23.1,23.06,23.09,388300.0,19.9373,19.9373,19.9028,19.9287,388300.0
2014-09-11 11:00:00,23.09,23.12,23.08,23.11,135200.0,19.9287,19.9546,19.9201,19.946,135200.0
2014-09-11 11:30:00,23.11,23.11,23.09,23.09,45700.0,19.946,19.946,19.9287,19.9287,45700.0
2014-09-11 12:00:00,23.09,23.11,23.07,23.09,275700.0,19.9287,19.946,19.9114,19.9287,275700.0
2014-09-11 12:30:00,23.09,23.09,23.05,23.05,133400.0,19.9287,19.9287,19.8942,19.8942,133400.0
2014-09-11 13:00:00,23.06,23.07,23.03,23.04,212000.0,19.9028,19.9114,19.8769,19.8855,212000.0
2014-09-11 13:30:00,23.05,23.05,23.02,23.03,90100.0,19.8942,19.8942,19.8683,19.8769,90100.0
2014-09-11 14:00:00,23.04,23.05,23.02,23.03,289000.0,19.8855,19.8942,19.8683,19.8769,289000.0
2014-09-11 14:30:00,23.04,23.05,23.03,23.03,217000.0,19.8855,19.8942,19.8769,19.8769,217000.0
2014-09-11 15:00:00,23.04,23.04,23.01,23.02,249200.0,19.8855,19.8855,19.8597,19.8683,249200.0
2014-09-11 15:30:00,23.02,23.06,23.0,23.05,534200.0,19.8683,19.9028,19.851,19.8942,534200.0
2014-09-12 09:30:00,23.13,23.2,22.96,23.01,1233600.0,19.9632,20.0236,19.8165,19.8597,1233600.0
2014-09-12 10:00:00,23.0,23.06,22.99,23.02,662000.0,19.851,19.9028,19.8424,19.8683,662000.0
2014-09-12 10:30:00,23.02,23.02,22.99,23.01,386500.0,19.8683,19.8683,19.8424,19.8597,386500.0
2014-09-12 11:00:00,23.0,23.02,22.99,22.99,119900.0,19.851,19.8683,19.8424,19.8424,119900.0
2014-09-12 11:30:00,22.99,23.0,22.95,22.95,344700.0,19.8424,19.851,19.8079,19.8079,344700.0
2014-09-12 12:00:00,22.95,22.98,22.94,22.98,237700.0,19.8079,19.8338,19.7992,19.8338,237700.0
2014-09-12 12:30:00,22.99,23.0,22.94,22.97,219300.0,19.8424,19.851,19.7992,19.8251,219300.0
2014-09-12 13:00:00,22.97,22.98,22.95,22.97,147300.0,19.8251,19.8338,19.8079,19.8251,147300.0
2014-09-12 13:30:00,22.96,22.98,22.94,22.96,186800.0,19.8165,19.8338,19.7992,19.8165,186800.0
2014-09-12 14:00:00,22.96,22.98,22.89,22.89,321300.0,19.8165,19.8338,19.7561,19.7561,321300.0
2014-09-12 14:30:00,22.88,22.9,22.84,22.86,508500.0,19.7475,19.7647,19.7129,19.7302,508500.0
2014-09-12 15:00:00,22.87,22.95,22.85,22.93,425100.0,19.7388,19.8079,19.7216,19.7906,425100.0
2014-09-12 15:30:00,22.92,23.0,22.92,22.95,846900.0,19.782,19.851,19.782,19.8079,846900.0
2014-09-15 09:30:00,22.85,22.89,22.83,22.84,383100.0,19.7216,19.7561,19.7043,19.7129,383100.0
2014-09-15 10:00:00,22.84,22.89,22.83,22.88,508200.0,19.7129,19.7561,19.7043,19.7475,508200.0
2014-09-15 10:30:00,22.87,22.88,22.86,22.88,161100.0,19.7388,19.7475,19.7302,19.7475,161100.0
2014-09-15 11:00:00,22.88,22.89,22.83,22.84,480500.0,19.7475,19.7561,19.7043,19.7129,480500.0
2014-09-15 11:30:00,22.84,22.84,22.78,22.8,441700.0,19.7129,19.7129,19.6611,19.6784,441700.0
2014-09-15 12:00:00,22.8,22.8,22.78,22.78,143100.0,19.6784,19.6784,19.6611,19.6611,143100.0
2014-09-15 12:30:00,22.78,22.79,22.78,22.79,81300.0,19.6611,19.6698,19.6611,19.6698,81300.0
2014-09-15 13:00:00,22.79,22.8,22.78,22.79,67900.0,19.6698,19.6784,19.6611,19.6698,67900.0
2014-09-15 13:30:00,22.79,22.8,22.76,22.76,89200.0,19.6698,19.6784,19.6439,19.6439,89200.0
2014-09-15 14:00:00,22.76,22.83,22.76,22.83,153600.0,19.6439,19.7043,19.6439,19.7043,153600.0
2014-09-15 14:30:00,22.83,22.85,22.8,22.82,313100.0,19.7043,19.7216,19.6784,19.6957,313100.0
2014-09-15 15:00:00,22.82,22.83,22.78,22.8,294600.0,19.6957,19.7043,19.6611,19.6784,294600.0
2014-09-15 15:30:00,22.8,22.83,22.8,22.81,770400.0,19.6784,19.7043,19.6784,19.687,770400.0
2014-09-16 09:30:00,22.32,22.32,22.24,22.3,964300.0,19.2641,19.2641,19.1951,19.2469,964300.0
2014-09-16 10:00:00,22.3,22.41,22.3,22.37,745200.0,19.2469,19.3418,19.2469,19.3073,745200.0
2014-09-16 10:30:00,22.38,22.41,22.36,22.39,447900.0,19.3159,19.3418,19.2986,19.3245,447900.0
2014-09-16 11:00:00,22.39,22.44,22.37,22.43,266900.0,19.3245,19.3677,19.3073,19.3591,266900.0
2014-09-16 11:30:00,22.44,22.61,22.43,22.59,931900.0,19.3677,19.5144,19.3591,19.4972,931900.0
2014-09-16 12:00:00,22.59,22.6,22.55,22.59,313800.0,19.4972,19.5058,19.4626,19.4972,313800.0
2014-09-16 12:30:00,22.59,22.6,22.56,22.57,173800.0,19.4972,19.5058,19.4713,19.4799,173800.0
2014-09-16 13:00:00,22.57,22.6,22.56,22.58,265600.0,19.4799,19.5058,19.4713,19.4885,265600.0
2014-09-16 13:30:00,22.58,22.6,22.57,22.59,112700.0,19.4885,19.5058,19.4799,19.4972,112700.0
2014-09-16 14:00:00,22.59,22.61,22.57,22.6,192500.0,19.4972,19.5144,19.4799,19.5058,192500.0
2014-09-16 14:30:00,22.59,22.61,22.52,22.55,741100.0,19.4972,19.5144,19.4367,19.4626,741100.0
2014-09-16 15:00:00,22.54,22.57,22.53,22.55,411600.0,19.454,19.4799,19.4454,19.4626,411600.0
2014-09-16 15:30:00,22.54,22.56,22.5,22.51,703600.0,19.454,19.4713,19.4195,19.4281,703600.0
2014-09-17 09:30:00,22.64,22.65,22.58,22.62,408300.0,19.5403,19.5489,19.4885,19.523,408300.0
2014-09-17 10:00:00,22.62,22.63,22.58,22.63,521400.0,19.523,19.5317,19.4885,19.5317,521400.0
2014-09-17 10:30:00,22.62,22.63,22.57,22.58,484500.0,19.523,19.5317,19.4799,19.4885,484500.0
2014-09-17 11:00:00,22.58,22.61,22.56,22.58,293200.0,19.4885,19.5144,19.4713,19.4885,293200.0
2014-09-17 11:30:00,22.58,22.58,22.53,22.54,97900.0,19.4885,19.4885,19.4454,19.454,97900.0
2014-09-17 12:00:00,22.54,22.56,22.52,22.54,126800.0,19.454,19.4713,19.4367,19.454,126800.0
2014-09-17 12:30:00,22.54,22.54,22.52,22.52,211200.0,19.454,19.454,19.4367,19.4367,211200.0
2014-09-17 13:00:00,22.52,22.53,22.5,22.51,83000.0,19.4367,19.4454,19.4195,19.4281,83000.0
2014-09-17 13:30:00,22.5,22.54,22.49,22.53,156100.0,19.4195,19.454,19.4108,19.4454,156100.0
2014-09-17 14:00:00,22.52,22.62,22.37,22.62,462700.0,19.4367,19.523,19.3073,19.523,462700.0
2014-09-17 14:30:00,22.61,22.62,22.53,22.61,355000.0,19.5144,19.523,19.4454,19.5144,355000.0
2014-09-17 15:00:00,22.61,22.68,22.52,22.55,433100.0,19.5144,19.5748,19.4367,19.4626,433100.0
2014-09-17 15:30:00,22.55,22.55,22.38,22.39,615000.0,19.4626,19.4626,19.3159,19.3245,615000.0
2014-09-18 09:30:00,23.0,23.0,22.91,22.95,378500.0,19.851,19.851,19.7733,19.8079,378500.0
2014-09-18 10:00:00,22.95,23.05,22.94,23.03,878500.0,19.8079,19.8942,19.7992,19.8769,878500.0
2014-09-18 10:30:00,23.03,23.11,23.02,23.09,426300.0,19.8769,19.946,19.8683,19.9287,426300.0
2014-09-18 11:00:00,23.09,23.09,23.06,23.08,129100.0,19.9287,19.9287,19.9028,19.9201,129100.0
2014-09-18 11:30:00,23.08,23.09,23.05,23.07,155800.0,19.9201,19.9287,19.8942,19.9114,155800.0
2014-09-18 12:00:00,23.07,23.07,23.05,23.07,137300.0,19.9114,19.9114,19.8942,19.9114,137300.0
2014-09-18 12:30:00,23.07,23.08,23.06,23.08,70900.0,19.9114,19.9201,19.9028,19.9201,70900.0
2014-09-18 13:00:00,23.08,23.08,23.07,23.08,83700.0,19.9201,19.9201,19.9114,19.9201,83700.0
2014-09-18 13:30:00,23.08,23.08,23.07,23.08,41100.0,19.9201,19.9201,19.9114,19.9201,41100.0
2014-09-18 14:00:00,23.08,23.1,23.07,23.08,165200.0,19.9201,19.9373,19.9114,19.9201,165200.0
2014-09-18 14:30:00,23.08,23.09,23.08,23.09,145800.0,19.9201,19.9287,19.9201,19.9287,145800.0
2014-09-18 15:00:00,23.09,23.11,23.08,23.1,317100.0,19.9287,19.946,19.9201,19.9373,317100.0
2014-09-18 15:30:00,23.09,23.12,23.09,23.09,802300.0,19.9287,19.9546,19.9287,19.9287,802300.0
2014-09-19 09:30:00,22.97,23.04,22.94,22.96,1083000.0,19.8251,19.8855,19.7992,19.8165,1083000.0
2014-09-19 10:00:00,22.96,22.99,22.96,22.96,351300.0,19.8165,19.8424,19.8165,19.8165,351300.0
2014-09-19 10:30:00,22.95,22.96,22.86,22.88,351400.0,19.8079,19.8165,19.7302,19.7475,351400.0
2014-09-19 11:00:00,22.88,22.9,22.85,22.85,118800.0,19.7475,19.7647,19.7216,19.7216,118800.0
2014-09-19 11:30:00,22.85,22.86,22.81,22.86,525900.0,19.7216,19.7302,19.687,19.7302,525900.0
2014-09-19 12:00:00,22.85,22.86,22.81,22.85,272900.0,19.7216,19.7302,19.687,19.7216,272900.0
2014-09-19 12:30:00,22.85,22.87,22.81,22.84,197900.0,19.7216,19.7388,19.687,19.7129,197900.0
2014-09-19 13:00:00,22.84,22.84,22.79,22.84,166500.0,19.7129,19.7129,19.6698,19.7129,166500.0
2014-09-19 13:30:00,22.83,22.87,22.83,22.86,145400.0,19.7043,19.7388,19.7043,19.7302,145400.0
2014-09-19 14:00:00,22.86,22.89,22.85,22.88,129700.0,19.7302,19.7561,19.7216,19.7475,129700.0
2014-09-19 14:30:00,22.88,22.88,22.85,22.87,249700.0,19.7475,19.7475,19.7216,19.7388,249700.0
2014-09-19 15:00:00,22.87,22.88,22.84,22.86,165200.0,19.7388,19.7475,19.7129,19.7302,165200.0
2014-09-19 15:30:00,22.86,22.86,22.82,22.83,579600.0,19.7302,19.7302,19.6957,19.7043,579600.0
2014-09-22 09:30:00,22.89,22.91,22.83,22.85,403900.0,19.8157,19.833,19.7638,19.7811,403900.0
2014-09-22 10:00:00,22.84,22.87,22.81,22.82,262000.0,19.7724,19.7984,19.7465,19.7551,262000.0
2014-09-22 10:30:00,22.82,22.82,22.75,22.77,286600.0,19.7551,19.7551,19.6945,19.7118,286600.0
2014-09-22 11:00:00,22.77,22.79,22.74,22.77,206400.0,19.7118,19.7292,19.6859,19.7118,206400.0
2014-09-22 11:30:00,22.76,22.78,22.74,22.75,84400.0,19.7032,19.7205,19.6859,19.6945,84400.0
2014-09-22 12:00:00,22.74,22.75,22.7,22.73,115700.0,19.6859,19.6945,19.6512,19.6772,115700.0
2014-09-22 12:30:00,22.73,22.73,22.69,22.71,80400.0,19.6772,19.6772,19.6426,19.6599,80400.0
2014-09-22 13:00:00,22.71,22.72,22.69,22.72,78900.0,19.6599,19.6686,19.6426,19.6686,78900.0
2014-09-22 13:30:00,22.71,22.72,22.68,22.68,51700.0,19.6599,19.6686,19.6339,19.6339,51700.0
2014-09-22 14:00:00,22.68,22.71,22.64,22.64,186400.0,19.6339,19.6599,19.5993,19.5993,186400.0
2014-09-22 14:30:00,22.65,22.69,22.65,22.69,159300.0,19.608,19.6426,19.608,19.6426,159300.0
2014-09-22 15:00:00,22.69,22.7,22.66,22.68,177700.0,19.6426,19.6512,19.6166,19.6339,177700.0
2014-09-22 15:30:00,22.68,22.73,22.67,22.68,614200.0,19.6339,19.6772,19.6253,19.6339,614200.0
2014-09-23 09:30:00,22.4,22.44,22.38,22.43,393300.0,19.3915,19.4262,19.3742,19.4175,393300.0
2014-09-23 10:00:00,22.43,22.47,22.42,22.43,244600.0,19.4175,19.4521,19.4089,19.4175,244600.0
2014-09-23 10:30:00,22.43,22.43,22.39,22.42,248300.0,19.4175,19.4175,19.3829,19.4089,248300.0
2014-09-23 11:00:00,22.42,22.44,22.39,22.4,303300.0,19.4089,19.4262,19.3829,19.3915,303300.0
2014-09-23 11:30:00,22.41,22.43,22.4,22.41,105600.0,19.4002,19.4175,19.3915,19.4002,105600.0
2014-09-23 12:00:00,22.41,22.42,22.34,22.35,257600.0,19.4002,19.4089,19.3396,19.3483,257600.0
2014-09-23 12:30:00,22.35,22.39,22.35,22.36,168000.0,19.3483,19.3829,19.3483,19.3569,168000.0
2014-09-23 13:00:00,22.36,22.39,22.35,22.38,97000.0,19.3569,19.3829,19.3483,19.3742,97000.0
2014-09-23 13:30:00,22.38,22.39,22.34,22.34,150500.0,19.3742,19.3829,19.3396,19.3396,150500.0
2014-09-23 14:00:00,22.34,22.37,22.32,22.34,173400.0,19.3396,19.3656,19.3223,19.3396,173400.0
2014-09-23 14:30:00,22.35,22.37,22.33,22.37,128000.0,19.3483,19.3656,19.3309,19.3656,128000.0
2014-09-23 15:00:00,22.37,22.41,22.36,22.4,192600.0,19.3656,19.4002,19.3569,19.3915,192600.0
2014-09-23 15:30:00,22.4,22.44,22.35,22.36,625800.0,19.3915,19.4262,19.3483,19.3569,625800.0
2014-09-24 09:30:00,22.39,22.4,22.36,22.38,256500.0,19.3829,19.3915,19.3569,19.3742,256500.0
2014-09-24 10:00:00,22.38,22.4,22.34,22.37,249000.0,19.3742,19.3915,19.3396,19.3656,249000.0
2014-09-24 10:30:00,22.38,22.43,22.37,22.41,301000.0,19.3742,19.4175,19.3656,19.4002,301000.0
2014-09-24 11:00:00,22.41,22.46,22.4,22.46,201400.0,19.4002,19.4435,19.3915,19.4435,201400.0
2014-09-24 11:30:00,22.47,22.49,22.46,22.48,82500.0,19.4521,19.4694,19.4435,19.4608,82500.0
2014-09-24 12:00:00,22.48,22.48,22.45,22.46,57800.0,19.4608,19.4608,19.4348,19.4435,57800.0
2014-09-24 12:30:00,22.46,22.46,22.43,22.44,28100.0,19.4435,19.4435,19.4175,19.4262,28100.0
2014-09-24 13:00:00,22.45,22.47,22.44,22.47,198300.0,19.4348,19.4521,19.4262,19.4521,198300.0
2014-09-24 13:30:00,22.47,22.5,22.45,22.49,137500.0,19.4521,19.4781,19.4348,19.4694,137500.0
2014-09-24 14:00:00,22.5,22.5,22.46,22.5,86900.0,19.4781,19.4781,19.4435,19.4781,86900.0
2014-09-24 14:30:00,22.5,22.55,22.49,22.54,153900.0,19.4781,19.5214,19.4694,19.5127,153900.0
2014-09-24 15:00:00,22.54,22.59,22.54,22.57,148800.0,19.5127,19.556,19.5127,19.5387,148800.0
2014-09-24 15:30:00,22.58,22.59,22.53,22.57,912900.0,19.5474,19.556,19.5041,19.5387,912900.0
2014-09-25 09:30:00,21.9,21.93,21.82,21.84,1444300.0,18.9587,18.9847,18.8894,18.9067,1444300.0
2014-09-25 10:00:00,21.84,21.88,21.8,21.83,460000.0,18.9067,18.9414,18.8721,18.8981,460000.0
2014-09-25 10:30:00,21.83,21.84,21.73,21.76,689500.0,18.8981,18.9067,18.8115,18.8375,689500.0
2014-09-25 11:00:00,21.76,21.78,21.73,21.78,380400.0,18.8375,18.8548,18.8115,18.8548,380400.0
2014-09-25 11:30:00,21.78,21.78,21.75,21.75,270900.0,18.8548,18.8548,18.8288,18.8288,270900.0
2014-09-25 12:00:00,21.75,21.77,21.7,21.71,310400.0,18.8288,18.8461,18.7856,18.7942,310400.0
2014-09-25 12:30:00,21.7,21.75,21.69,21.69,286000.0,18.7856,18.8288,18.7769,18.7769,286000.0
2014-09-25 13:00:00,21.69,21.72,21.68,21.71,165600.0,18.7769,18.8029,18.7682,18.7942,165600.0
2014-09-25 13:30:00,21.71,21.71,21.68,21.7,192400.0,18.7942,18.7942,18.7682,18.7856,192400.0
2014-09-25 14:00:00,21.69,21.7,21.68,21.69,143000.0,18.7769,18.7856,18.7682,18.7769,143000.0
2014-09-25 14:30:00,21.68,21.73,21.68,21.72,229900.0,18.7682,18.8115,18.7682,18.8029,229900.0
2014-09-25 15:00:00,21.71,21.72,21.69,21.71,306900.0,18.7942,18.8029,18.7769,18.7942,306900.0
2014-09-25 15:30:00,21.71,21.78,21.69,21.69,1074100.0,18.7942,18.8548,18.7769,18.7769,1074100.0
2014-09-26 09:30:00,21.99,22.1,21.98,22.08,765000.0,19.0366,19.1318,19.0279,19.1145,765000.0
2014-09-26 10:00:00,22.09,22.09,22.05,22.08,542300.0,19.1232,19.1232,19.0885,19.1145,542300.0
2014-09-26 10:30:00,22.08,22.11,22.06,22.11,410100.0,19.1145,19.1405,19.0972,19.1405,410100.0
2014-09-26 11:00:00,22.11,22.13,22.08,22.08,540500.0,19.1405,19.1578,19.1145,19.1145,540500.0
2014-09-26 11:30:00,22.08,22.08,22.02,22.05,372800.0,19.1145,19.1145,19.0626,19.0885,372800.0
2014-09-26 12:00:00,22.05,22.06,22.04,22.06,145200.0,19.0885,19.0972,19.0799,19.0972,145200.0
2014-09-26 12:30:00,22.06,22.08,22.05,22.08,149900.0,19.0972,19.1145,19.0885,19.1145,149900.0
2014-09-26 13:00:00,22.07,22.1,22.07,22.09,102900.0,19.1059,19.1318,19.1059,19.1232,102900.0
2014-09-26 13:30:00,22.09,22.1,22.07,22.1,95600.0,19.1232,19.1318,19.1059,19.1318,95600.0
2014-09-26 14:00:00,22.1,22.18,22.09,22.16,300100.0,19.1318,19.2011,19.1232,19.1838,300100.0
2014-09-26 14:30:00,22.16,22.19,22.15,22.16,172400.0,19.1838,19.2097,19.1751,19.1838,172400.0
2014-09-26 15:00:00,22.16,22.16,22.12,22.13,170400.0,19.1838,19.1838,19.1491,19.1578,170400.0
2014-09-26 15:30:00,22.13,22.16,22.09,22.14,1032300.0,19.1578,19.1838,19.1232,19.1665,1032300.0
2014-09-29 09:30:00,21.92,21.98,21.84,21.86,545800.0,18.976,19.0279,18.9067,18.9241,545800.0
2014-09-29 10:00:00,21.86,21.95,21.84,21.92,273800.0,18.9241,19.002,18.9067,18.976,273800.0
2014-09-29 10:30:00,21.92,21.97,21.92,21.95,237700.0,18.976,19.0193,18.976,19.002,237700.0
2014-09-29 11:00:00,21.94,22.0,21.94,21.98,185300.0,18.9933,19.0453,18.9933,19.0279,185300.0
2014-09-29 11:30:00,21.99,22.0,21.96,21.98,171500.0,19.0366,19.0453,19.0106,19.0279,171500.0
2014-09-29 12:00:00,21.97,21.98,21.95,21.96,238100.0,19.0193,19.0279,19.002,19.0106,238100.0
2014-09-29 12:30:00,21.96,21.99,21.95,21.98,106700.0,19.0106,19.0366,19.002,19.0279,106700.0
2014-09-29 13:00:00,21.97,22.0,21.95,21.99,257500.0,19.0193,19.0453,19.002,19.0366,257500.0
2014-09-29 13:30:00,22.0,22.0,21.96,21.97,100900.0,19.0453,19.0453,19.0106,19.0193,100900.0
2014-09-29 14:00:00,21.98,21.98,21.93,21.93,273800.0,19.0279,19.0279,18.9847,18.9847,273800.0
2014-09-29 14:30:00,21.94,21.98,21.93,21.97,171800.0,18.9933,19.0279,18.9847,19.0193,171800.0
2014-09-29 15:00:00,21.98,22.01,21.96,22.01,163200.0,19.0279,19.0539,19.0106,19.0539,163200.0
2014-09-29 15:30:00,22.0,22.01,21.9,21.91,1349800.0,19.0453,19.0539,18.9587,18.9673,1349800.0
2014-09-30 09:30:00,21.86,21.87,21.79,21.82,416700.0,18.9241,18.9327,18.8635,18.8894,416700.0
2014-09-30 10:00:00,21.82,21.87,21.78,21.87,672400.0,18.8894,18.9327,18.8548,18.9327,672400.0
2014-09-30 10:30:00,21.87,21.93,21.86,21.92,245800.0,18.9327,18.9847,18.9241,18.976,245800.0
2014-09-30 11:00:00,21.92,21.95,21.9,21.93,121600.0,18.976,19.002,18.9587,18.9847,121600.0
2014-09-30 11:30:00,21.94,21.94,21.88,21.9,71500.0,18.9933,18.9933,18.9414,18.9587,71500.0
2014-09-30 12:00:00,21.9,21.91,21.87,21.87,62300.0,18.9587,18.9673,18.9327,18.9327,62300.0
2014-09-30 12:30:00,21.86,21.9,21.85,21.89,69600.0,18.9241,18.9587,18.9154,18.95,69600.0
2014-09-30 13:00:00,21.89,21.92,21.86,21.87,154400.0,18.95,18.976,18.9241,18.9327,154400.0
2014-09-30 13:30:00,21.87,21.89,21.82,21.85,184600.0,18.9327,18.95,18.8894,18.9154,184600.0
2014-09-30 14:00:00,21.85,21.89,21.85,21.89,114700.0,18.9154,18.95,18.9154,18.95,114700.0
2014-09-30 14:30:00,21.89,21.9,21.86,21.89,128900.0,18.95,18.9587,18.9241,18.95,128900.0
2014-09-30 15:00:00,21.88,21.94,21.86,21.91,200000.0,18.9414,18.9933,18.9241,18.9673,200000.0
2014-09-30 15:30:00,21.91,21.96,21.9,21.93,487000.0,18.9673,19.0106,18.9587,18.9847,487000.0
2014-10-01 09:30:00,21.95,22.0,21.86,21.9,304100.0,19.002,19.0453,18.9241,18.9587,304100.0
2014-10-01 10:00:00,21.89,21.91,21.83,21.88,510300.0,18.95,18.9673,18.8981,18.9414,510300.0
2014-10-01 10:30:00,21.88,21.9,21.84,21.86,334900.0,18.9414,18.9587,18.9067,18.9241,334900.0
2014-10-01 11:00:00,21.86,21.89,21.82,21.83,327400.0,18.9241,18.95,18.8894,18.8981,327400.0
2014-10-01 11:30:00,21.82,21.83,21.78,21.79,224700.0,18.8894,18.8981,18.8548,18.8635,224700.0
2014-10-01 12:00:00,21.79,21.79,21.75,21.76,313600.0,18.8635,18.8635,18.8288,18.8375,313600.0
2014-10-01 12:30:00,21.76,21.77,21.71,21.71,537100.0,18.8375,18.8461,18.7942,18.7942,537100.0
2014-10-01 13:00:00,21.71,21.73,21.69,21.72,279200.0,18.7942,18.8115,18.7769,18.8029,279200.0
2014-10-01 13:30:00,21.71,21.72,21.64,21.66,229500.0,18.7942,18.8029,18.7336,18.7509,229500.0
2014-10-01 14:00:00,21.66,21.73,21.64,21.73,210800.0,18.7509,18.8115,18.7336,18.8115,210800.0
2014-10-01 14:30:00,21.73,21.74,21.57,21.63,4976400.0,18.8115,18.8202,18.673,18.725,4976400.0
2014-10-01 15:00:00,21.62,21.63,21.57,21.61,528400.0,18.7163,18.725,18.673,18.7076,528400.0
2014-10-01 15:30:00,21.61,21.66,21.55,21.55,1234600.0,18.7076,18.7509,18.6557,18.6557,1234600.0
2014-10-02 09:30:00,21.64,21.67,21.55,21.61,737100.0,18.7336,18.7596,18.6557,18.7076,737100.0
2014-10-02 10:00:00,21.6,21.63,21.57,21.61,299200.0,18.699,18.725,18.673,18.7076,299200.0
2014-10-02 10:30:00,21.6,21.6,21.53,21.53,210700.0,18.699,18.699,18.6384,18.6384,210700.0
2014-10-02 11:00:00,21.53,21.54,21.45,21.46,384600.0,18.6384,18.647,18.5691,18.5778,384600.0
2014-10-02 11:30:00,21.46,21.51,21.37,21.43,1070600.0,18.5778,18.6211,18.4999,18.5518,1070600.0
2014-10-02 12:00:00,21.43,21.47,21.41,21.44,212200.0,18.5518,18.5864,18.5345,18.5605,212200.0
2014-10-02 12:30:00,21.44,21.53,21.39,21.52,340900.0,18.5605,18.6384,18.5172,18.6297,340900.0
2014-10-02 13:00:00,21.52,21.58,21.5,21.58,511500.0,18.6297,18.6817,18.6124,18.6817,511500.0
2014-10-02 13:30:00,21.58,21.61,21.54,21.56,717200.0,18.6817,18.7076,18.647,18.6644,717200.0
2014-10-02 14:00:00,21.57,21.71,21.56,21.7,412000.0,18.673,18.7942,18.6644,18.7856,412000.0
2014-10-02 14:30:00,21.7,21.84,21.67,21.82,595700.0,18.7856,18.9067,18.7596,18.8894,595700.0
2014-10-02 15:00:00,21.82,21.83,21.69,21.73,241800.0,18.8894,18.8981,18.7769,18.8115,241800.0
2014-10-02 15:30:00,21.73,21.76,21.68,21.71,806500.0,18.8115,18.8375,18.7682,18.7942,806500.0
2014-10-03 09:30:00,21.7,21.73,21.63,21.67,405900.0,18.7856,18.8115,18.725,18.7596,405900.0
2014-10-03 10:00:00,21.67,21.71,21.64,21.66,376900.0,18.7596,18.7942,18.7336,18.7509,376900.0
2014-10-03 10:30:00,21.66,21.66,21.62,21.65,131400.0,18.7509,18.7509,18.7163,18.7423,131400.0
2014-10-03 11:00:00,21.66,21.76,21.65,21.75,220900.0,18.7509,18.8375,18.7423,18.8288,220900.0
2014-10-03 11:30:00,21.75,21.77,21.71,21.75,130700.0,18.8288,18.8461,18.7942,18.8288,130700.0
2014-10-03 12:00:00,21.75,21.81,21.74,21.8,311600.0,18.8288,18.8808,18.8202,18.8721,311600.0
2014-10-03 12:30:00,21.81,21.83,21.79,21.82,167900.0,18.8808,18.8981,18.8635,18.8894,167900.0
2014-10-03 13:00:00,21.81,21.82,21.76,21.77,125200.0,18.8808,18.8894,18.8375,18.8461,125200.0
2014-10-03 13:30:00,21.78,21.79,21.76,21.79,93300.0,18.8548,18.8635,18.8375,18.8635,93300.0
2014-10-03 14:00:00,21.79,21.84,21.79,21.84,270500.0,18.8635,18.9067,18.8635,18.9067,270500.0
2014-10-03 14:30:00,21.83,21.86,21.82,21.86,156100.0,18.8981,18.9241,18.8894,18.9241,156100.0
2014-10-03 15:00:00,21.86,21.9,21.85,21.89,201300.0,18.9241,18.9587,18.9154,18.95,201300.0
2014-10-03 15:30:00,21.89,21.95,21.88,21.89,846100.0,18.95,19.002,18.9414,18.95,846100.0
2014-10-06 09:30:00,21.99,22.05,21.9,22.04,730700.0,19.0366,19.0885,18.9587,19.0799,730700.0
2014-10-06 10:00:00,22.05,22.06,21.97,22.0,777800.0,19.0885,19.0972,19.0193,19.0453,777800.0
2014-10-06 10:30:00,22.0,22.01,21.95,21.96,524600.0,19.0453,19.0539,19.002,19.0106,524600.0
2014-10-06 11:00:00,21.95,21.98,21.94,21.96,208600.0,19.002,19.0279,18.9933,19.0106,208600.0
2014-10-06 11:30:00,21.96,21.99,21.92,21.94,325300.0,19.0106,19.0366,18.976,18.9933,325300.0
2014-10-06 12:00:00,21.94,21.96,21.94,21.94,83600.0,18.9933,19.0106,18.9933,18.9933,83600.0
2014-10-06 12:30:00,21.94,21.94,21.88,21.91,265700.0,18.9933,18.9933,18.9414,18.9673,265700.0
2014-10-06 13:00:00,21.91,21.98,21.9,21.96,199300.0,18.9673,19.0279,18.9587,19.0106,199300.0
2014-10-06 13:30:00,21.97,21.98,21.93,21.95,150200.0,19.0193,19.0279,18.9847,19.002,150200.0
2014-10-06 14:00:00,21.95,22.01,21.93,22.01,318800.0,19.002,19.0539,18.9847,19.0539,318800.0
2014-10-06 14:30:00,22.01,22.03,22.0,22.03,345000.0,19.0539,19.0712,19.0453,19.0712,345000.0
2014-10-06 15:00:00,22.03,22.09,22.01,22.09,539900.0,19.0712,19.1232,19.0539,19.1232,539900.0
2014-10-06 15:30:00,22.08,22.14,22.07,22.08,1613600.0,19.1145,19.1665,19.1059,19.1145,1613600.0
2014-10-07 09:30:00,21.85,21.85,21.75,21.81,568700.0,18.9154,18.9154,18.8288,18.8808,568700.0
2014-10-07 10:00:00,21.81,21.83,21.77,21.79,335200.0,18.8808,18.8981,18.8461,18.8635,335200.0
2014-10-07 10:30:00,21.8,21.85,21.8,21.8,327300.0,18.8721,18.9154,18.8721,18.8721,327300.0
2014-10-07 11:00:00,21.79,21.8,21.72,21.72,277100.0,18.8635,18.8721,18.8029,18.8029,277100.0
2014-10-07 11:30:00,21.72,21.77,21.71,21.75,184800.0,18.8029,18.8461,18.7942,18.8288,184800.0
2014-10-07 12:00:00,21.74,21.76,21.73,21.74,80800.0,18.8202,18.8375,18.8115,18.8202,80800.0
2014-10-07 12:30:00,21.74,21.74,21.72,21.72,68500.0,18.8202,18.8202,18.8029,18.8029,68500.0
2014-10-07 13:00:00,21.72,21.73,21.7,21.73,119500.0,18.8029,18.8115,18.7856,18.8115,119500.0
2014-10-07 13:30:00,21.73,21.73,21.69,21.72,140100.0,18.8115,18.8115,18.7769,18.8029,140100.0
2014-10-07 14:00:00,21.71,21.73,21.65,21.65,109400.0,18.7942,18.8115,18.7423,18.7423,109400.0
2014-10-07 14:30:00,21.66,21.66,21.63,21.64,199300.0,18.7509,18.7509,18.725,18.7336,199300.0
2014-10-07 15:00:00,21.64,21.66,21.57,21.6,328700.0,18.7336,18.7509,18.673,18.699,328700.0
2014-10-07 15:30:00,21.6,21.64,21.59,21.61,818600.0,18.699,18.7336,18.6903,18.7076,818600.0
2014-10-08 09:30:00,21.69,21.8,21.69,21.69,521800.0,18.7769,18.8721,18.7769,18.7769,521800.0
2014-10-08 10:00:00,21.69,21.74,21.66,21.71,413600.0,18.7769,18.8202,18.7509,18.7942,413600.0
2014-10-08 10:30:00,21.71,21.72,21.59,21.6,532400.0,18.7942,18.8029,18.6903,18.699,532400.0
2014-10-08 11:00:00,21.61,21.64,21.58,21.64,357400.0,18.7076,18.7336,18.6817,18.7336,357400.0
2014-10-08 11:30:00,21.64,21.64,21.59,21.64,334900.0,18.7336,18.7336,18.6903,18.7336,334900.0
2014-10-08 12:00:00,21.64,21.66,21.62,21.63,247600.0,18.7336,18.7509,18.7163,18.725,247600.0
2014-10-08 12:30:00,21.62,21.64,21.6,21.62,65900.0,18.7163,18.7336,18.699,18.7163,65900.0
2014-10-08 13:00:00,21.63,21.64,21.62,21.63,87800.0,18.725,18.7336,18.7163,18.725,87800.0
2014-10-08 13:30:00,21.62,21.71,21.62,21.69,462400.0,18.7163,18.7942,18.7163,18.7769,462400.0
2014-10-08 14:00:00,21.69,22.0,21.69,22.0,1315400.0,18.7769,19.0453,18.7769,19.0453,1315400.0
2014-10-08 14:30:00,22.0,22.07,21.99,22.06,868800.0,19.0453,19.1059,19.0366,19.0972,868800.0
2014-10-08 15:00:00,22.06,22.12,22.05,22.12,349800.0,19.0972,19.1491,19.0885,19.1491,349800.0
2014-10-08 15:30:00,22.11,22.16,22.07,22.11,1304000.0,19.1405,19.1838,19.1059,19.1405,1304000.0
2014-10-09 09:30:00,22.18,22.18,22.05,22.08,717800.0,19.2011,19.2011,19.0885,19.1145,717800.0
2014-10-09 10:00:00,22.08,22.09,22.05,22.06,299800.0,19.1145,19.1232,19.0885,19.0972,299800.0
2014-10-09 10:30:00,22.05,22.07,22.0,22.06,329800.0,19.0885,19.1059,19.0453,19.0972,329800.0
2014-10-09 11:00:00,22.06,22.11,22.04,22.06,386200.0,19.0972,19.1405,19.0799,19.0972,386200.0
2014-10-09 11:30:00,22.06,22.07,21.96,21.98,412000.0,19.0972,19.1059,19.0106,19.0279,412000.0
2014-10-09 12:00:00,21.97,21.99,21.91,21.91,234000.0,19.0193,19.0366,18.9673,18.9673,234000.0
2014-10-09 12:30:00,21.91,21.99,21.89,21.99,382500.0,18.9673,19.0366,18.95,19.0366,382500.0
2014-10-09 13:00:00,21.98,21.98,21.89,21.97,256700.0,19.0279,19.0279,18.95,19.0193,256700.0
2014-10-09 13:30:00,21.96,22.02,21.9,21.97,387300.0,19.0106,19.0626,18.9587,19.0193,387300.0
2014-10-09 14:00:00,21.96,21.98,21.91,21.93,526700.0,19.0106,19.0279,18.9673,18.9847,526700.0
2014-10-09 14:30:00,21.92,21.98,21.89,21.93,161800.0,18.976,19.0279,18.95,18.9847,161800.0
2014-10-09 15:00:00,21.93,22.01,21.92,22.0,338200.0,18.9847,19.0539,18.976,19.0453,338200.0
2014-10-09 15:30:00,22.01,22.04,21.93,21.95,605800.0,19.0539,19.0799,18.9847,19.002,605800.0
2014-10-10 09:30:00,21.82,21.89,21.75,21.78,593000.0,18.8894,18.95,18.8288,18.8548,593000.0
2014-10-10 10:00:00,21.78,21.8,21.67,21.68,461400.0,18.8548,18.8721,18.7596,18.7682,461400.0
2014-10-10 10:30:00,21.67,21.76,21.65,21.73,355900.0,18.7596,18.8375,18.7423,18.8115,355900.0
2014-10-10 11:00:00,21.74,21.77,21.7,21.72,315600.0,18.8202,18.8461,18.7856,18.8029,315600.0
2014-10-10 11:30:00,21.72,21.78,21.69,21.75,190400.0,18.8029,18.8548,18.7769,18.8288,190400.0
2014-10-10 12:00:00,21.76,21.84,21.76,21.81,270700.0,18.8375,18.9067,18.8375,18.8808,270700.0
2014-10-10 12:30:00,21.81,21.88,21.81,21.82,272500.0,18.8808,18.9414,18.8808,18.8894,272500.0
2014-10-10 13:00:00,21.83,21.84,21.77,21.79,126000.0,18.8981,18.9067,18.8461,18.8635,126000.0
2014-10-10 13:30:00,21.8,21.85,21.78,21.82,173700.0,18.8721,18.9154,18.8548,18.8894,173700.0
2014-10-10 14:00:00,21.83,21.86,21.79,21.82,231800.0,18.8981,18.9241,18.8635,18.8894,231800.0
2014-10-10 14:30:00,21.82,21.83,21.77,21.78,378500.0,18.8894,18.8981,18.8461,18.8548,378500.0
2014-10-10 15:00:00,21.78,21.79,21.72,21.74,518600.0,18.8548,18.8635,18.8029,18.8202,518600.0
2014-10-10 15:30:00,21.74,21.75,21.62,21.65,877200.0,18.8202,18.8288,18.7163,18.7423,877200.0
2014-10-13 09:30:00,22.07,22.29,22.07,22.16,887900.0,19.1059,19.2963,19.1059,19.1838,887900.0
2014-10-13 10:00:00,22.17,22.2,22.09,22.09,268400.0,19.1924,19.2184,19.1232,19.1232,268400.0
2014-10-13 10:30:00,22.1,22.12,22.06,22.1,511000.0,19.1318,19.1491,19.0972,19.1318,511000.0
2014-10-13 11:00:00,22.09,22.14,22.07,22.08,347200.0,19.1232,19.1665,19.1059,19.1145,347200.0
2014-10-13 11:30:00,22.09,22.16,22.09,22.15,160500.0,19.1232,19.1838,19.1232,19.1751,160500.0
2014-10-13 12:00:00,22.15,22.19,22.12,22.18,154600.0,19.1751,19.2097,19.1491,19.2011,154600.0
2014-10-13 12:30:00,22.19,22.22,22.18,22.18,266500.0,19.2097,19.2357,19.2011,19.2011,266500.0
2014-10-13 13:00:00,22.19,22.23,22.16,22.23,217200.0,19.2097,19.2444,19.1838,19.2444,217200.0
2014-10-13 13:30:00,22.22,22.26,22.21,22.26,343900.0,19.2357,19.2703,19.2271,19.2703,343900.0
2014-10-13 14:00:00,22.26,22.29,22.22,22.25,487300.0,19.2703,19.2963,19.2357,19.2617,487300.0
2014-10-13 14:30:00,22.26,22.26,22.15,22.16,216200.0,19.2703,19.2703,19.1751,19.1838,216200.0
2014-10-13 15:00:00,22.16,22.18,22.09,22.12,418500.0,19.1838,19.2011,19.1232,19.1491,418500.0
2014-10-13 15:30:00,22.11,22.11,21.87,21.91,1374700.0,19.1405,19.1405,18.9327,18.9673,1374700.0
2014-10-14 09:30:00,21.98,22.02,21.88,21.91,457500.0,19.0279,19.0626,18.9414,18.9673,457500.0
2014-10-14 10:00:00,21.91,21.98,21.89,21.93,553400.0,18.9673,19.0279,18.95,18.9847,553400.0
2014-10-14 10:30:00,21.94,22.03,21.92,22.01,374500.0,18.9933,19.0712,18.976,19.0539,374500.0
2014-10-14 11:00:00,22.01,22.07,22.0,22.01,428000.0,19.0539,19.1059,19.0453,19.0539,428000.0
2014-10-14 11:30:00,22.0,22.08,21.98,22.06,349800.0,19.0453,19.1145,19.0279,19.0972,349800.0
2014-10-14 12:00:00,22.07,22.09,22.05,22.05,180100.0,19.1059,19.1232,19.0885,19.0885,180100.0
2014-10-14 12:30:00,22.05,22.08,22.02,22.07,123900.0,19.0885,19.1145,19.0626,19.1059,123900.0
2014-10-14 13:00:00,22.07,22.11,22.05,22.05,217900.0,19.1059,19.1405,19.0885,19.0885,217900.0
2014-10-14 13:30:00,22.06,22.07,22.02,22.06,149000.0,19.0972,19.1059,19.0626,19.0972,149000.0
2014-10-14 14:00:00,22.06,22.08,22.0,22.02,166700.0,19.0972,19.1145,19.0453,19.0626,166700.0
2014-10-14 14:30:00,22.02,22.05,21.95,22.01,254500.0,19.0626,19.0885,19.002,19.0539,254500.0
2014-10-14 15:00:00,22.02,22.04,21.88,21.94,367200.0,19.0626,19.0799,18.9414,18.9933,367200.0
2014-10-14 15:30:00,21.95,22.02,21.93,21.97,597600.0,19.002,19.0626,18.9847,19.0193,597600.0
2014-10-15 09:30:00,21.86,21.96,21.78,21.85,2724700.0,18.9241,19.0106,18.8548,18.9154,2724700.0
2014-10-15 10:00:00,21.85,21.91,21.83,21.86,699800.0,18.9154,18.9673,18.8981,18.9241,699800.0
2014-10-15 10:30:00,21.86,21.88,21.8,21.82,482600.0,18.9241,18.9414,18.8721,18.8894,482600.0
2014-10-15 11:00:00,21.83,21.87,21.79,21.8,396400.0,18.8981,18.9327,18.8635,18.8721,396400.0
2014-10-15 11:30:00,21.8,21.82,21.74,21.8,431200.0,18.8721,18.8894,18.8202,18.8721,431200.0
2014-10-15 12:00:00,21.79,21.8,21.72,21.78,553700.0,18.8635,18.8721,18.8029,18.8548,553700.0
2014-10-15 12:30:00,21.77,21.8,21.69,21.7,493200.0,18.8461,18.8721,18.7769,18.7856,493200.0
2014-10-15 13:00:00,21.7,21.71,21.55,21.55,518300.0,18.7856,18.7942,18.6557,18.6557,518300.0
2014-10-15 13:30:00,21.56,21.62,21.51,21.6,714400.0,18.6644,18.7163,18.6211,18.699,714400.0
2014-10-15 14:00:00,21.58,21.72,21.54,21.71,880600.0,18.6817,18.8029,18.647,18.7942,880600.0
2014-10-15 14:30:00,21.7,21.83,21.68,21.8,335400.0,18.7856,18.8981,18.7682,18.8721,335400.0
2014-10-15 15:00:00,21.8,21.96,21.78,21.96,550100.0,18.8721,19.0106,18.8548,19.0106,550100.0
2014-10-15 15:30:00,21.96,22.1,21.93,21.98,1444700.0,19.0106,19.1318,18.9847,19.0279,1444700.0
2014-10-16 09:30:00,21.25,21.35,21.12,21.32,863500.0,18.396,18.4826,18.2834,18.4566,863500.0
2014-10-16 10:00:00,21.32,21.39,21.21,21.34,2087900.0,18.4566,18.5172,18.3614,18.4739,2087900.0
2014-10-16 10:30:00,21.35,21.52,21.33,21.44,725300.0,18.4826,18.6297,18.4652,18.5605,725300.0
2014-10-16 11:00:00,21.45,21.51,21.4,21.51,476500.0,18.5691,18.6211,18.5258,18.6211,476500.0
2014-10-16 11:30:00,21.52,21.54,21.42,21.44,452700.0,18.6297,18.647,18.5432,18.5605,452700.0
2014-10-16 12:00:00,21.43,21.54,21.42,21.5,504000.0,18.5518,18.647,18.5432,18.6124,504000.0
2014-10-16 12:30:00,21.5,21.57,21.45,21.55,257900.0,18.6124,18.673,18.5691,18.6557,257900.0
2014-10-16 13:00:00,21.56,21.62,21.55,21.61,356000.0,18.6644,18.7163,18.6557,18.7076,356000.0
2014-10-16 13:30:00,21.6,21.65,21.54,21.56,323100.0,18.699,18.7423,18.647,18.6644,323100.0
2014-10-16 14:00:00,21.55,21.58,21.46,21.5,392400.0,18.6557,18.6817,18.5778,18.6124,392400.0
2014-10-16 14:30:00,21.51,21.53,21.42,21.43,334400.0,18.6211,18.6384,18.5432,18.5518,334400.0
2014-10-16 15:00:00,21.43,21.57,21.42,21.55,592800.0,18.5518,18.673,18.5432,18.6557,592800.0
2014-10-16 15:30:00,21.55,21.56,21.49,21.54,1226800.0,18.6557,18.6644,18.6038,18.647,1226800.0
2014-10-17 09:30:00,21.52,21.6,21.48,21.57,505400.0,18.6297,18.699,18.5951,18.673,505400.0
2014-10-17 10:00:00,21.58,21.7,21.56,21.7,434600.0,18.6817,18.7856,18.6644,18.7856,434600.0
2014-10-17 10:30:00,21.7,21.73,21.66,21.73,183400.0,18.7856,18.8115,18.7509,18.8115,183400.0
2014-10-17 11:00:00,21.73,21.77,21.71,21.75,130200.0,18.8115,18.8461,18.7942,18.8288,130200.0
2014-10-17 11:30:00,21.75,21.8,21.74,21.76,263100.0,18.8288,18.8721,18.8202,18.8375,263100.0
2014-10-17 12:00:00,21.76,21.8,21.76,21.8,156300.0,18.8375,18.8721,18.8375,18.8721,156300.0
2014-10-17 12:30:00,21.8,21.82,21.76,21.78,81100.0,18.8721,18.8894,18.8375,18.8548,81100.0
2014-10-17 13:00:00,21.78,21.79,21.72,21.73,93900.0,18.8548,18.8635,18.8029,18.8115,93900.0
2014-10-17 13:30:00,21.73,21.76,21.71,21.73,128200.0,18.8115,18.8375,18.7942,18.8115,128200.0
2014-10-17 14:00:00,21.73,21.73,21.61,21.65,261700.0,18.8115,18.8115,18.7076,18.7423,261700.0
2014-10-17 14:30:00,21.65,21.69,21.62,21.66,116800.0,18.7423,18.7769,18.7163,18.7509,116800.0
2014-10-17 15:00:00,21.67,21.71,21.6,21.7,228100.0,18.7596,18.7942,18.699,18.7856,228100.0
2014-10-17 15:30:00,21.71,21.75,21.7,21.71,847700.0,18.7942,18.8288,18.7856,18.7942,847700.0
2014-10-20 09:30:00,21.84,21.9,21.82,21.9,408800.0,18.9067,18.9587,18.8894,18.9587,408800.0
2014-10-20 10:00:00,21.91,21.96,21.89,21.94,387900.0,18.9673,19.0106,18.95,18.9933,387900.0
2014-10-20 10:30:00,21.94,21.98,21.92,21.96,190700.0,18.9933,19.0279,18.976,19.0106,190700.0
2014-10-20 11:00:00,21.95,21.98,21.93,21.96,109000.0,19.002,19.0279,18.9847,19.0106,109000.0
2014-10-20 11:30:00,21.96,21.96,21.94,21.95,139600.0,19.0106,19.0106,18.9933,19.002,139600.0
2014-10-20 12:00:00,21.94,21.96,21.94,21.96,143100.0,18.9933,19.0106,18.9933,19.0106,143100.0
2014-10-20 12:30:00,21.95,21.96,21.92,21.93,164400.0,19.002,19.0106,18.976,18.9847,164400.0
2014-10-20 13:00:00,21.94,21.97,21.92,21.97,160500.0,18.9933,19.0193,18.976,19.0193,160500.0
2014-10-20 13:30:00,21.96,22.0,21.95,21.98,90300.0,19.0106,19.0453,19.002,19.0279,90300.0
2014-10-20 14:00:00,21.98,22.02,21.97,21.99,231200.0,19.0279,19.0626,19.0193,19.0366,231200.0
2014-10-20 14:30:00,22.0,22.04,22.0,22.03,99500.0,19.0453,19.0799,19.0453,19.0712,99500.0
2014-10-20 15:00:00,22.03,22.06,22.02,22.04,174000.0,19.0712,19.0972,19.0626,19.0799,174000.0
2014-10-20 15:30:00,22.04,22.08,22.02,22.03,1339500.0,19.0799,19.1145,19.0626,19.0712,1339500.0
2014-10-21 09:30:00,22.2,22.28,22.17,22.27,424400.0,19.2184,19.2877,19.1924,19.279,424400.0
2014-10-21 10:00:00,22.28,22.3,22.25,22.26,486900.0,19.2877,19.305,19.2617,19.2703,486900.0
2014-10-21 10:30:00,22.26,22.29,22.25,22.29,263900.0,19.2703,19.2963,19.2617,19.2963,263900.0
2014-10-21 11:00:00,22.29,22.33,22.28,22.32,224200.0,19.2963,19.3309,19.2877,19.3223,224200.0
2014-10-21 11:30:00,22.32,22.38,22.32,22.35,254600.0,19.3223,19.3742,19.3223,19.3483,254600.0
2014-10-21 12:00:00,22.34,22.36,22.33,22.33,205500.0,19.3396,19.3569,19.3309,19.3309,205500.0
2014-10-21 12:30:00,22.33,22.37,22.3,22.32,232200.0,19.3309,19.3656,19.305,19.3223,232200.0
2014-10-21 13:00:00,22.32,22.32,22.28,22.3,225700.0,19.3223,19.3223,19.2877,19.305,225700.0
2014-10-21 13:30:00,22.31,22.35,22.31,22.34,95800.0,19.3136,19.3483,19.3136,19.3396,95800.0
2014-10-21 14:00:00,22.34,22.37,22.33,22.36,99900.0,19.3396,19.3656,19.3309,19.3569,99900.0
2014-10-21 14:30:00,22.36,22.38,22.34,22.35,145900.0,19.3569,19.3742,19.3396,19.3483,145900.0
2014-10-21 15:00:00,22.34,22.4,22.34,22.39,138600.0,19.3396,19.3915,19.3396,19.3829,138600.0
2014-10-21 15:30:00,22.39,22.4,22.31,22.31,1373200.0,19.3829,19.3915,19.3136,19.3136,1373200.0
2014-10-22 09:30:00,22.28,22.33,22.24,22.32,418200.0,19.2877,19.3309,19.253,19.3223,418200.0
2014-10-22 10:00:00,22.31,22.32,22.24,22.28,219100.0,19.3136,19.3223,19.253,19.2877,219100.0
2014-10-22 10:30:00,22.28,22.32,22.24,22.29,115000.0,19.2877,19.3223,19.253,19.2963,115000.0
2014-10-22 11:00:00,22.3,22.33,22.28,22.28,119000.0,19.305,19.3309,19.2877,19.2877,119000.0
2014-10-22 11:30:00,22.28,22.3,22.27,22.29,92600.0,19.2877,19.305,19.279,19.2963,92600.0
2014-10-22 12:00:00,22.29,22.31,22.26,22.28,83800.0,19.2963,19.3136,19.2703,19.2877,83800.0
2014-10-22 12:30:00,22.28,22.29,22.22,22.26,101200.0,19.2877,19.2963,19.2357,19.2703,101200.0
2014-10-22 13:00:00,22.26,22.26,22.21,22.21,82700.0,19.2703,19.2703,19.2271,19.2271,82700.0
2014-10-22 13:30:00,22.21,22.23,22.18,22.19,92000.0,19.2271,19.2444,19.2011,19.2097,92000.0
2014-10-22 14:00:00,22.18,22.23,22.17,22.18,100600.0,19.2011,19.2444,19.1924,19.2011,100600.0
2014-10-22 14:30:00,22.18,22.25,22.16,22.25,175900.0,19.2011,19.2617,19.1838,19.2617,175900.0
2014-10-22 15:00:00,22.26,22.28,22.22,22.26,296500.0,19.2703,19.2877,19.2357,19.2703,296500.0
2014-10-22 15:30:00,22.26,22.26,22.19,22.2,747800.0,19.2703,19.2703,19.2097,19.2184,747800.0
2014-10-23 09:30:00,22.33,22.38,22.3,22.36,286000.0,19.3309,19.3742,19.305,19.3569,286000.0
2014-10-23 10:00:00,22.36,22.39,22.36,22.38,226400.0,19.3569,19.3829,19.3569,19.3742,226400.0
2014-10-23 10:30:00,22.37,22.4,22.36,22.38,402200.0,19.3656,19.3915,19.3569,19.3742,402200.0
2014-10-23 11:00:00,22.38,22.42,22.37,22.38,152100.0,19.3742,19.4089,19.3656,19.3742,152100.0
2014-10-23 11:30:00,22.38,22.4,22.37,22.38,113400.0,19.3742,19.3915,19.3656,19.3742,113400.0
2014-10-23 12:00:00,22.38,22.4,22.38,22.39,136000.0,19.3742,19.3915,19.3742,19.3829,136000.0
2014-10-23 12:30:00,22.39,22.39,22.34,22.35,148600.0,19.3829,19.3829,19.3396,19.3483,148600.0
2014-10-23 13:00:00,22.35,22.39,22.35,22.39,68800.0,19.3483,19.3829,19.3483,19.3829,68800.0
2014-10-23 13:30:00,22.39,22.42,22.39,22.4,145000.0,19.3829,19.4089,19.3829,19.3915,145000.0
2014-10-23 14:00:00,22.4,22.45,22.4,22.44,119800.0,19.3915,19.4348,19.3915,19.4262,119800.0
2014-10-23 14:30:00,22.44,22.45,22.34,22.38,194100.0,19.4262,19.4348,19.3396,19.3742,194100.0
2014-10-23 15:00:00,22.38,22.38,22.33,22.35,146700.0,19.3742,19.3742,19.3309,19.3483,146700.0
2014-10-23 15:30:00,22.34,22.39,22.28,22.31,773900.0,19.3396,19.3829,19.2877,19.3136,773900.0
2014-10-24 09:30:00,22.4,22.42,22.35,22.39,356600.0,19.3915,19.4089,19.3483,19.3829,356600.0
2014-10-24 10:00:00,22.39,22.42,22.36,22.41,272300.0,19.3829,19.4089,19.3569,19.4002,272300.0
2014-10-24 10:30:00,22.4,22.44,22.4,22.43,119500.0,19.3915,19.4262,19.3915,19.4175,119500.0
2014-10-24 11:00:00,22.44,22.46,22.41,22.46,111700.0,19.4262,19.4435,19.4002,19.4435,111700.0
2014-10-24 11:30:00,22.46,22.5,22.45,22.48,214700.0,19.4435,19.4781,19.4348,19.4608,214700.0
2014-10-24 12:00:00,22.48,22.51,22.47,22.47,179000.0,19.4608,19.4868,19.4521,19.4521,179000.0
2014-10-24 12:30:00,22.48,22.48,22.43,22.46,159100.0,19.4608,19.4608,19.4175,19.4435,159100.0
2014-10-24 13:00:00,22.45,22.46,22.42,22.44,211700.0,19.4348,19.4435,19.4089,19.4262,211700.0
2014-10-24 13:30:00,22.45,22.47,22.43,22.46,112200.0,19.4348,19.4521,19.4175,19.4435,112200.0
2014-10-24 14:00:00,22.46,22.49,22.45,22.48,163200.0,19.4435,19.4694,19.4348,19.4608,163200.0
2014-10-24 14:30:00,22.47,22.48,22.44,22.46,105700.0,19.4521,19.4608,19.4262,19.4435,105700.0
2014-10-24 15:00:00,22.46,22.48,22.45,22.47,76300.0,19.4435,19.4608,19.4348,19.4521,76300.0
2014-10-24 15:30:00,22.48,22.52,22.46,22.52,708200.0,19.4608,19.4954,19.4435,19.4954,708200.0
2014-10-27 09:30:00,22.2,22.2,22.14,22.17,785400.0,19.2184,19.2184,19.1665,19.1924,785400.0
2014-10-27 10:00:00,22.17,22.2,22.14,22.19,300300.0,19.1924,19.2184,19.1665,19.2097,300300.0
2014-10-27 10:30:00,22.19,22.22,22.17,22.2,351700.0,19.2097,19.2357,19.1924,19.2184,351700.0
2014-10-27 11:00:00,22.21,22.23,22.2,22.21,203200.0,19.2271,19.2444,19.2184,19.2271,203200.0
2014-10-27 11:30:00,22.21,22.24,22.18,22.2,314400.0,19.2271,19.253,19.2011,19.2184,314400.0
2014-10-27 12:00:00,22.2,22.25,22.19,22.21,141700.0,19.2184,19.2617,19.2097,19.2271,141700.0
2014-10-27 12:30:00,22.21,22.24,22.19,22.24,244300.0,19.2271,19.253,19.2097,19.253,244300.0
2014-10-27 13:00:00,22.24,22.26,22.23,22.25,284000.0,19.253,19.2703,19.2444,19.2617,284000.0
2014-10-27 13:30:00,22.25,22.26,22.22,22.23,178500.0,19.2617,19.2703,19.2357,19.2444,178500.0
2014-10-27 14:00:00,22.23,22.24,22.19,22.19,160800.0,19.2444,19.253,19.2097,19.2097,160800.0
2014-10-27 14:30:00,22.19,22.22,22.19,22.2,111600.0,19.2097,19.2357,19.2097,19.2184,111600.0
2014-10-27 15:00:00,22.2,22.22,22.2,22.21,91200.0,19.2184,19.2357,19.2184,19.2271,91200.0
2014-10-27 15:30:00,22.2,22.24,22.2,22.23,831800.0,19.2184,19.253,19.2184,19.2444,831800.0
2014-10-28 09:30:00,22.33,22.44,22.31,22.41,397600.0,19.3309,19.4262,19.3136,19.4002,397600.0
2014-10-28 10:00:00,22.41,22.41,22.38,22.4,151600.0,19.4002,19.4002,19.3742,19.3915,151600.0
2014-10-28 10:30:00,22.4,22.45,22.4,22.45,392700.0,19.3915,19.4348,19.3915,19.4348,392700.0
2014-10-28 11:00:00,22.45,22.49,22.45,22.47,186000.0,19.4348,19.4694,19.4348,19.4521,186000.0
2014-10-28 11:30:00,22.47,22.49,22.46,22.48,227700.0,19.4521,19.4694,19.4435,19.4608,227700.0
2014-10-28 12:00:00,22.48,22.49,22.47,22.48,64200.0,19.4608,19.4694,19.4521,19.4608,64200.0
2014-10-28 12:30:00,22.49,22.5,22.46,22.5,271700.0,19.4694,19.4781,19.4435,19.4781,271700.0
2014-10-28 13:00:00,22.49,22.5,22.48,22.48,59600.0,19.4694,19.4781,19.4608,19.4608,59600.0
2014-10-28 13:30:00,22.48,22.51,22.48,22.51,102000.0,19.4608,19.4868,19.4608,19.4868,102000.0
2014-10-28 14:00:00,22.51,22.54,22.51,22.54,105800.0,19.4868,19.5127,19.4868,19.5127,105800.0
2014-10-28 14:30:00,22.53,22.55,22.51,22.51,257300.0,19.5041,19.5214,19.4868,19.4868,257300.0
2014-10-28 15:00:00,22.51,22.56,22.5,22.55,158600.0,19.4868,19.53,19.4781,19.5214,158600.0
2014-10-28 15:30:00,22.55,22.58,22.54,22.57,1055700.0,19.5214,19.5474,19.5127,19.5387,1055700.0
2014-10-29 09:30:00,22.6,22.63,22.55,22.63,639900.0,19.5647,19.5906,19.5214,19.5906,639900.0
2014-10-29 10:00:00,22.63,22.63,22.6,22.61,259800.0,19.5906,19.5906,19.5647,19.5733,259800.0
2014-10-29 10:30:00,22.61,22.63,22.6,22.61,179500.0,19.5733,19.5906,19.5647,19.5733,179500.0
2014-10-29 11:00:00,22.61,22.64,22.61,22.62,229600.0,19.5733,19.5993,19.5733,19.582,229600.0
2014-10-29 11:30:00,22.63,22.65,22.61,22.63,146300.0,19.5906,19.608,19.5733,19.5906,146300.0
2014-10-29 12:00:00,22.63,22.66,22.62,22.64,349700.0,19.5906,19.6166,19.582,19.5993,349700.0
2014-10-29 12:30:00,22.63,22.64,22.6,22.61,140200.0,19.5906,19.5993,19.5647,19.5733,140200.0
2014-10-29 13:00:00,22.61,22.61,22.59,22.59,191700.0,19.5733,19.5733,19.556,19.556,191700.0
2014-10-29 13:30:00,22.6,22.61,22.54,22.61,228400.0,19.5647,19.5733,19.5127,19.5733,228400.0
2014-10-29 14:00:00,22.6,22.61,22.28,22.45,825900.0,19.5647,19.5733,19.2877,19.4348,825900.0
2014-10-29 14:30:00,22.45,22.47,22.37,22.45,313900.0,19.4348,19.4521,19.3656,19.4348,313900.0
2014-10-29 15:00:00,22.45,22.46,22.36,22.43,312700.0,19.4348,19.4435,19.3569,19.4175,312700.0
2014-10-29 15:30:00,22.43,22.51,22.43,22.45,782400.0,19.4175,19.4868,19.4175,19.4348,782400.0
2014-10-30 09:30:00,22.59,22.69,22.59,22.65,668200.0,19.556,19.6426,19.556,19.608,668200.0
2014-10-30 10:00:00,22.64,22.68,22.62,22.67,452900.0,19.5993,19.6339,19.582,19.6253,452900.0
2014-10-30 10:30:00,22.67,22.68,22.63,22.66,145300.0,19.6253,19.6339,19.5906,19.6166,145300.0
2014-10-30 11:00:00,22.67,22.7,22.67,22.69,315900.0,19.6253,19.6512,19.6253,19.6426,315900.0
2014-10-30 11:30:00,22.69,22.74,22.68,22.73,304700.0,19.6426,19.6859,19.6339,19.6772,304700.0
2014-10-30 12:00:00,22.74,22.78,22.73,22.77,195700.0,19.6859,19.7205,19.6772,19.7118,195700.0
2014-10-30 12:30:00,22.76,22.78,22.74,22.75,139900.0,19.7032,19.7205,19.6859,19.6945,139900.0
2014-10-30 13:00:00,22.75,22.85,22.74,22.83,231000.0,19.6945,19.7811,19.6859,19.7638,231000.0
2014-10-30 13:30:00,22.83,22.84,22.8,22.83,198100.0,19.7638,19.7724,19.7378,19.7638,198100.0
2014-10-30 14:00:00,22.83,22.85,22.8,22.81,154100.0,19.7638,19.7811,19.7378,19.7465,154100.0
2014-10-30 14:30:00,22.8,22.82,22.74,22.76,148200.0,19.7378,19.7551,19.6859,19.7032,148200.0
2014-10-30 15:00:00,22.76,22.8,22.75,22.78,104900.0,19.7032,19.7378,19.6945,19.7205,104900.0
2014-10-30 15:30:00,22.78,22.85,22.78,22.84,843200.0,19.7205,19.7811,19.7205,19.7724,843200.0
2014-10-31 09:30:00,23.14,23.17,23.09,23.17,876300.0,20.0322,20.0581,19.9889,20.0581,876300.0
2014-10-31 10:00:00,23.17,23.23,23.13,23.23,402000.0,20.0581,20.1101,20.0235,20.1101,402000.0
2014-10-31 10:30:00,23.23,23.24,23.18,23.23,217600.0,20.1101,20.1187,20.0668,20.1101,217600.0
2014-10-31 11:00:00,23.23,23.27,23.22,23.26,171200.0,20.1101,20.1447,20.1014,20.136,171200.0
2014-10-31 11:30:00,23.25,23.27,23.23,23.24,297100.0,20.1274,20.1447,20.1101,20.1187,297100.0
2014-10-31 12:00:00,23.24,23.25,23.2,23.21,369700.0,20.1187,20.1274,20.0841,20.0927,369700.0
2014-10-31 12:30:00,23.2,23.22,23.2,23.22,167500.0,20.0841,20.1014,20.0841,20.1014,167500.0
2014-10-31 13:00:00,23.22,23.24,23.21,23.24,293800.0,20.1014,20.1187,20.0927,20.1187,293800.0
2014-10-31 13:30:00,23.24,23.25,23.21,23.21,189900.0,20.1187,20.1274,20.0927,20.0927,189900.0
2014-10-31 14:00:00,23.22,23.25,23.22,23.24,127400.0,20.1014,20.1274,20.1014,20.1187,127400.0
2014-10-31 14:30:00,23.24,23.25,23.2,23.22,145500.0,20.1187,20.1274,20.0841,20.1014,145500.0
2014-10-31 15:00:00,23.22,23.22,23.18,23.21,169600.0,20.1014,20.1014,20.0668,20.0927,169600.0
2014-10-31 15:30:00,23.2,23.23,23.17,23.21,980800.0,20.0841,20.1101,20.0581,20.0927,980800.0
2014-11-03 09:30:00,23.27,23.3,23.22,23.29,787000.0,20.1447,20.1707,20.1014,20.162,787000.0
2014-11-03 10:00:00,23.28,23.29,23.21,23.22,422100.0,20.1533,20.162,20.0927,20.1014,422100.0
2014-11-03 10:30:00,23.21,23.27,23.21,23.24,198700.0,20.0927,20.1447,20.0927,20.1187,198700.0
2014-11-03 11:00:00,23.25,23.25,23.2,23.2,202700.0,20.1274,20.1274,20.0841,20.0841,202700.0
2014-11-03 11:30:00,23.21,23.23,23.2,23.21,251700.0,20.0927,20.1101,20.0841,20.0927,251700.0
2014-11-03 12:00:00,23.22,23.23,23.21,23.21,87300.0,20.1014,20.1101,20.0927,20.0927,87300.0
2014-11-03 12:30:00,23.21,23.25,23.21,23.25,92800.0,20.0927,20.1274,20.0927,20.1274,92800.0
2014-11-03 13:00:00,23.24,23.25,23.23,23.24,288100.0,20.1187,20.1274,20.1101,20.1187,288100.0
2014-11-03 13:30:00,23.25,23.27,23.24,23.27,149200.0,20.1274,20.1447,20.1187,20.1447,149200.0
2014-11-03 14:00:00,23.27,23.27,23.25,23.26,101700.0,20.1447,20.1447,20.1274,20.136,101700.0
2014-11-03 14:30:00,23.25,23.25,23.23,23.23,241200.0,20.1274,20.1274,20.1101,20.1101,241200.0
2014-11-03 15:00:00,23.24,23.26,23.2,23.2,158000.0,20.1187,20.136,20.0841,20.0841,158000.0
2014-11-03 15:30:00,23.21,23.22,23.18,23.19,570900.0,20.0927,20.1014,20.0668,20.0754,570900.0
2014-11-04 09:30:00,23.27,23.31,23.23,23.25,448900.0,20.1447,20.1793,20.1101,20.1274,448900.0
2014-11-04 10:00:00,23.24,23.28,23.21,23.26,515800.0,20.1187,20.1533,20.0927,20.136,515800.0
2014-11-04 10:30:00,23.25,23.28,23.21,23.22,4270800.0,20.1274,20.1533,20.0927,20.1014,4270800.0
2014-11-04 11:00:00,23.22,23.24,23.18,23.2,176200.0,20.1014,20.1187,20.0668,20.0841,176200.0
2014-11-04 11:30:00,23.2,23.21,23.16,23.2,162100.0,20.0841,20.0927,20.0495,20.0841,162100.0
2014-11-04 12:00:00,23.2,23.25,23.2,23.25,65400.0,20.0841,20.1274,20.0841,20.1274,65400.0
2014-11-04 12:30:00,23.25,23.26,23.24,23.25,42900.0,20.1274,20.136,20.1187,20.1274,42900.0
2014-11-04 13:00:00,23.25,23.25,23.21,23.23,78600.0,20.1274,20.1274,20.0927,20.1101,78600.0
2014-11-04 13:30:00,23.23,23.28,23.21,23.28,44000.0,20.1101,20.1533,20.0927,20.1533,44000.0
2014-11-04 14:00:00,23.28,23.29,23.25,23.26,109600.0,20.1533,20.162,20.1274,20.136,109600.0
2014-11-04 14:30:00,23.25,23.28,23.24,23.28,117900.0,20.1274,20.1533,20.1187,20.1533,117900.0
2014-11-04 15:00:00,23.28,23.29,23.25,23.25,132600.0,20.1533,20.162,20.1274,20.1274,132600.0
2014-11-04 15:30:00,23.26,23.31,23.25,23.3,452700.0,20.136,20.1793,20.1274,20.1707,452700.0
2014-11-05 09:30:00,23.19,23.21,23.1,23.14,395900.0,20.0754,20.0927,19.9975,20.0322,395900.0
2014-11-05 10:00:00,23.14,23.16,23.09,23.1,312100.0,20.0322,20.0495,19.9889,19.9975,312100.0
2014-11-05 10:30:00,23.09,23.15,23.08,23.14,266300.0,19.9889,20.0408,19.9802,20.0322,266300.0
2014-11-05 11:00:00,23.15,23.17,23.12,23.14,101200.0,20.0408,20.0581,20.0148,20.0322,101200.0
2014-11-05 11:30:00,23.14,23.18,23.14,23.18,49000.0,20.0322,20.0668,20.0322,20.0668,49000.0
2014-11-05 12:00:00,23.18,23.22,23.18,23.22,131900.0,20.0668,20.1014,20.0668,20.1014,131900.0
2014-11-05 12:30:00,23.21,23.22,23.2,23.22,84000.0,20.0927,20.1014,20.0841,20.1014,84000.0
2014-11-05 13:00:00,23.22,23.22,23.21,23.22,25200.0,20.1014,20.1014,20.0927,20.1014,25200.0
2014-11-05 13:30:00,23.22,23.23,23.19,23.19,208400.0,20.1014,20.1101,20.0754,20.0754,208400.0
2014-11-05 14:00:00,23.19,23.23,23.18,23.23,105600.0,20.0754,20.1101,20.0668,20.1101,105600.0
2014-11-05 14:30:00,23.23,23.25,23.23,23.25,102200.0,20.1101,20.1274,20.1101,20.1274,102200.0
2014-11-05 15:00:00,23.25,23.26,23.19,23.19,223300.0,20.1274,20.136,20.0754,20.0754,223300.0
2014-11-05 15:30:00,23.19,23.25,23.19,23.21,504200.0,20.0754,20.1274,20.0754,20.0927,504200.0
2014-11-06 09:30:00,23.21,23.29,23.21,23.24,387800.0,20.0927,20.162,20.0927,20.1187,387800.0
2014-11-06 10:00:00,23.24,23.25,23.16,23.2,634600.0,20.1187,20.1274,20.0495,20.0841,634600.0
2014-11-06 10:30:00,23.2,23.23,23.18,23.22,147000.0,20.0841,20.1101,20.0668,20.1014,147000.0
2014-11-06 11:00:00,23.21,23.24,23.2,23.23,70800.0,20.0927,20.1187,20.0841,20.1101,70800.0
2014-11-06 11:30:00,23.24,23.24,23.19,23.2,107200.0,20.1187,20.1187,20.0754,20.0841,107200.0
2014-11-06 12:00:00,23.2,23.23,23.18,23.23,120900.0,20.0841,20.1101,20.0668,20.1101,120900.0
2014-11-06 12:30:00,23.23,23.23,23.21,23.23,53100.0,20.1101,20.1101,20.0927,20.1101,53100.0
2014-11-06 13:00:00,23.23,23.24,23.2,23.21,106700.0,20.1101,20.1187,20.0841,20.0927,106700.0
2014-11-06 13:30:00,23.2,23.23,23.2,23.21,56100.0,20.0841,20.1101,20.0841,20.0927,56100.0
2014-11-06 14:00:00,23.2,23.21,23.18,23.19,64500.0,20.0841,20.0927,20.0668,20.0754,64500.0
2014-11-06 14:30:00,23.19,23.2,23.17,23.19,96200.0,20.0754,20.0841,20.0581,20.0754,96200.0
2014-11-06 15:00:00,23.2,23.2,23.17,23.18,162800.0,20.0841,20.0841,20.0581,20.0668,162800.0
2014-11-06 15:30:00,23.19,23.19,23.14,23.17,833000.0,20.0754,20.0754,20.0322,20.0581,833000.0
2014-11-07 09:30:00,23.19,23.21,23.14,23.17,814700.0,20.0754,20.0927,20.0322,20.0581,814700.0
2014-11-07 10:00:00,23.16,23.19,23.13,23.13,317600.0,20.0495,20.0754,20.0235,20.0235,317600.0
2014-11-07 10:30:00,23.14,23.16,23.11,23.15,198000.0,20.0322,20.0495,20.0062,20.0408,198000.0
2014-11-07 11:00:00,23.15,23.18,23.14,23.17,195100.0,20.0408,20.0668,20.0322,20.0581,195100.0
2014-11-07 11:30:00,23.18,23.2,23.17,23.19,74300.0,20.0668,20.0841,20.0581,20.0754,74300.0
2014-11-07 12:00:00,23.18,23.23,23.18,23.21,163900.0,20.0668,20.1101,20.0668,20.0927,163900.0
2014-11-07 12:30:00,23.21,23.22,23.2,23.2,128100.0,20.0927,20.1014,20.0841,20.0841,128100.0
2014-11-07 13:00:00,23.2,23.21,23.19,23.2,91100.0,20.0841,20.0927,20.0754,20.0841,91100.0
2014-11-07 13:30:00,23.2,23.22,23.2,23.2,49700.0,20.0841,20.1014,20.0841,20.0841,49700.0
2014-11-07 14:00:00,23.21,23.22,23.19,23.2,135800.0,20.0927,20.1014,20.0754,20.0841,135800.0
2014-11-07 14:30:00,23.2,23.21,23.18,23.19,197800.0,20.0841,20.0927,20.0668,20.0754,197800.0
2014-11-07 15:00:00,23.19,23.22,23.16,23.16,153900.0,20.0754,20.1014,20.0495,20.0495,153900.0
2014-11-07 15:30:00,23.17,23.23,23.16,23.21,482000.0,20.0581,20.1101,20.0495,20.0927,482000.0
2014-11-10 09:30:00,23.17,23.17,23.14,23.16,299900.0,20.0581,20.0581,20.0322,20.0495,299900.0
2014-11-10 10:00:00,23.16,23.16,23.1,23.11,111900.0,20.0495,20.0495,19.9975,20.0062,111900.0
2014-11-10 10:30:00,23.11,23.16,23.11,23.16,175000.0,20.0062,20.0495,20.0062,20.0495,175000.0
2014-11-10 11:00:00,23.16,23.16,23.12,23.15,85300.0,20.0495,20.0495,20.0148,20.0408,85300.0
2014-11-10 11:30:00,23.15,23.18,23.14,23.14,271000.0,20.0408,20.0668,20.0322,20.0322,271000.0
2014-11-10 12:00:00,23.14,23.15,23.11,23.11,104600.0,20.0322,20.0408,20.0062,20.0062,104600.0
2014-11-10 12:30:00,23.12,23.12,23.09,23.11,149800.0,20.0148,20.0148,19.9889,20.0062,149800.0
2014-11-10 13:00:00,23.12,23.13,23.11,23.13,65300.0,20.0148,20.0235,20.0062,20.0235,65300.0
2014-11-10 13:30:00,23.13,23.14,23.11,23.11,33800.0,20.0235,20.0322,20.0062,20.0062,33800.0
2014-11-10 14:00:00,23.11,23.12,23.11,23.12,29400.0,20.0062,20.0148,20.0062,20.0148,29400.0
2014-11-10 14:30:00,23.12,23.12,23.1,23.12,48000.0,20.0148,20.0148,19.9975,20.0148,48000.0
2014-11-10 15:00:00,23.12,23.12,23.11,23.11,39600.0,20.0148,20.0148,20.0062,20.0062,39600.0
2014-11-10 15:30:00,23.11,23.13,23.1,23.12,300900.0,20.0062,20.0235,19.9975,20.0148,300900.0
2014-11-11 09:30:00,23.15,23.19,23.14,23.15,228700.0,20.0408,20.0754,20.0322,20.0408,228700.0
2014-11-11 10:00:00,23.15,23.17,23.14,23.16,169900.0,20.0408,20.0581,20.0322,20.0495,169900.0
2014-11-11 10:30:00,23.17,23.18,23.15,23.17,84600.0,20.0581,20.0668,20.0408,20.0581,84600.0
2014-11-11 11:00:00,23.16,23.17,23.15,23.17,108800.0,20.0495,20.0581,20.0408,20.0581,108800.0
2014-11-11 11:30:00,23.17,23.18,23.16,23.16,43700.0,20.0581,20.0668,20.0495,20.0495,43700.0
2014-11-11 12:00:00,23.16,23.19,23.16,23.18,75600.0,20.0495,20.0754,20.0495,20.0668,75600.0
2014-11-11 12:30:00,23.18,23.19,23.16,23.16,38900.0,20.0668,20.0754,20.0495,20.0495,38900.0
2014-11-11 13:00:00,23.16,23.19,23.16,23.18,48300.0,20.0495,20.0754,20.0495,20.0668,48300.0
2014-11-11 13:30:00,23.19,23.22,23.18,23.22,119000.0,20.0754,20.1014,20.0668,20.1014,119000.0
2014-11-11 14:00:00,23.21,23.26,23.21,23.25,106000.0,20.0927,20.136,20.0927,20.1274,106000.0
2014-11-11 14:30:00,23.26,23.26,23.23,23.23,93100.0,20.136,20.136,20.1101,20.1101,93100.0
2014-11-11 15:00:00,23.23,23.23,23.18,23.18,342700.0,20.1101,20.1101,20.0668,20.0668,342700.0
2014-11-11 15:30:00,23.18,23.19,23.15,23.16,722900.0,20.0668,20.0754,20.0408,20.0495,722900.0
2014-11-12 09:30:00,23.22,23.28,23.18,23.28,792900.0,20.1014,20.1533,20.0668,20.1533,792900.0
2014-11-12 10:00:00,23.28,23.3,23.27,23.29,265700.0,20.1533,20.1707,20.1447,20.162,265700.0
2014-11-12 10:30:00,23.29,23.3,23.27,23.28,234200.0,20.162,20.1707,20.1447,20.1533,234200.0
2014-11-12 11:00:00,23.28,23.3,23.26,23.28,98800.0,20.1533,20.1707,20.136,20.1533,98800.0
2014-11-12 11:30:00,23.28,23.3,23.26,23.27,281200.0,20.1533,20.1707,20.136,20.1447,281200.0
2014-11-12 12:00:00,23.27,23.27,23.24,23.25,100100.0,20.1447,20.1447,20.1187,20.1274,100100.0
2014-11-12 12:30:00,23.25,23.25,23.23,23.24,22000.0,20.1274,20.1274,20.1101,20.1187,22000.0
2014-11-12 13:00:00,23.24,23.25,23.22,23.25,77800.0,20.1187,20.1274,20.1014,20.1274,77800.0
2014-11-12 13:30:00,23.25,23.26,23.23,23.23,65900.0,20.1274,20.136,20.1101,20.1101,65900.0
2014-11-12 14:00:00,23.23,23.24,23.22,23.23,103000.0,20.1101,20.1187,20.1014,20.1101,103000.0
2014-11-12 14:30:00,23.23,23.24,23.2,23.22,113200.0,20.1101,20.1187,20.0841,20.1014,113200.0
2014-11-12 15:00:00,23.21,23.26,23.21,23.26,94500.0,20.0927,20.136,20.0927,20.136,94500.0
2014-11-12 15:30:00,23.25,23.29,23.23,23.23,432800.0,20.1274,20.162,20.1101,20.1101,432800.0
2014-11-13 09:30:00,23.12,23.14,23.08,23.1,469800.0,20.0148,20.0322,19.9802,19.9975,469800.0
2014-11-13 10:00:00,23.11,23.12,23.08,23.12,510700.0,20.0062,20.0148,19.9802,20.0148,510700.0
2014-11-13 10:30:00,23.12,23.12,23.09,23.09,293600.0,20.0148,20.0148,19.9889,19.9889,293600.0
2014-11-13 11:00:00,23.09,23.09,23.06,23.08,195800.0,19.9889,19.9889,19.9629,19.9802,195800.0
2014-11-13 11:30:00,23.08,23.08,23.05,23.08,140200.0,19.9802,19.9802,19.9542,19.9802,140200.0
2014-11-13 12:00:00,23.08,23.08,23.05,23.06,214500.0,19.9802,19.9802,19.9542,19.9629,214500.0
2014-11-13 12:30:00,23.06,23.08,23.06,23.08,267900.0,19.9629,19.9802,19.9629,19.9802,267900.0
2014-11-13 13:00:00,23.07,23.08,23.03,23.04,129600.0,19.9716,19.9802,19.9369,19.9456,129600.0
2014-11-13 13:30:00,23.03,23.05,23.01,23.04,111300.0,19.9369,19.9542,19.9196,19.9456,111300.0
2014-11-13 14:00:00,23.04,23.04,23.01,23.01,142900.0,19.9456,19.9456,19.9196,19.9196,142900.0
2014-11-13 14:30:00,23.01,23.06,23.01,23.03,129800.0,19.9196,19.9629,19.9196,19.9369,129800.0
2014-11-13 15:00:00,23.03,23.07,23.03,23.05,203300.0,19.9369,19.9716,19.9369,19.9542,203300.0
2014-11-13 15:30:00,23.05,23.08,23.0,23.05,1175600.0,19.9542,19.9802,19.911,19.9542,1175600.0
2014-11-14 09:30:00,23.12,23.13,23.06,23.08,414400.0,20.0148,20.0235,19.9629,19.9802,414400.0
2014-11-14 10:00:00,23.08,23.13,23.07,23.11,244300.0,19.9802,20.0235,19.9716,20.0062,244300.0
2014-11-14 10:30:00,23.1,23.15,23.08,23.14,199300.0,19.9975,20.0408,19.9802,20.0322,199300.0
2014-11-14 11:00:00,23.14,23.14,23.11,23.13,89700.0,20.0322,20.0322,20.0062,20.0235,89700.0
2014-11-14 11:30:00,23.13,23.17,23.12,23.15,61000.0,20.0235,20.0581,20.0148,20.0408,61000.0
2014-11-14 12:00:00,23.16,23.19,23.15,23.18,104700.0,20.0495,20.0754,20.0408,20.0668,104700.0
2014-11-14 12:30:00,23.18,23.19,23.16,23.18,171400.0,20.0668,20.0754,20.0495,20.0668,171400.0
2014-11-14 13:00:00,23.17,23.2,23.17,23.19,73400.0,20.0581,20.0841,20.0581,20.0754,73400.0
2014-11-14 13:30:00,23.18,23.19,23.16,23.16,53400.0,20.0668,20.0754,20.0495,20.0495,53400.0
2014-11-14 14:00:00,23.16,23.19,23.15,23.17,92200.0,20.0495,20.0754,20.0408,20.0581,92200.0
2014-11-14 14:30:00,23.17,23.18,23.16,23.17,118700.0,20.0581,20.0668,20.0495,20.0581,118700.0
2014-11-14 15:00:00,23.17,23.18,23.16,23.18,56100.0,20.0581,20.0668,20.0495,20.0668,56100.0
2014-11-14 15:30:00,23.18,23.22,23.18,23.22,879100.0,20.0668,20.1014,20.0668,20.1014,879100.0
2014-11-17 09:30:00,23.25,23.3,23.24,23.27,362300.0,20.1274,20.1707,20.1187,20.1447,362300.0
2014-11-17 10:00:00,23.27,23.31,23.25,23.3,359400.0,20.1447,20.1793,20.1274,20.1707,359400.0
2014-11-17 10:30:00,23.3,23.33,23.29,23.3,204500.0,20.1707,20.1966,20.162,20.1707,204500.0
2014-11-17 11:00:00,23.3,23.3,23.28,23.29,119800.0,20.1707,20.1707,20.1533,20.162,119800.0
2014-11-17 11:30:00,23.28,23.29,23.26,23.29,219000.0,20.1533,20.162,20.136,20.162,219000.0
2014-11-17 12:00:00,23.28,23.32,23.28,23.3,130600.0,20.1533,20.188,20.1533,20.1707,130600.0
2014-11-17 12:30:00,23.3,23.32,23.29,23.3,155200.0,20.1707,20.188,20.162,20.1707,155200.0
2014-11-17 13:00:00,23.29,23.32,23.29,23.31,250200.0,20.162,20.188,20.162,20.1793,250200.0
2014-11-17 13:30:00,23.3,23.31,23.28,23.29,93200.0,20.1707,20.1793,20.1533,20.162,93200.0
2014-11-17 14:00:00,23.29,23.3,23.27,23.27,82600.0,20.162,20.1707,20.1447,20.1447,82600.0
2014-11-17 14:30:00,23.27,23.28,23.27,23.27,51400.0,20.1447,20.1533,20.1447,20.1447,51400.0
2014-11-17 15:00:00,23.27,23.28,23.24,23.25,118100.0,20.1447,20.1533,20.1187,20.1274,118100.0
2014-11-17 15:30:00,23.25,23.25,23.23,23.24,437100.0,20.1274,20.1274,20.1101,20.1187,437100.0
2014-11-18 09:30:00,23.29,23.36,23.29,23.36,288900.0,20.162,20.2226,20.162,20.2226,288900.0
2014-11-18 10:00:00,23.35,23.36,23.33,23.34,102100.0,20.2139,20.2226,20.1966,20.2053,102100.0
2014-11-18 10:30:00,23.34,23.35,23.32,23.35,83300.0,20.2053,20.2139,20.188,20.2139,83300.0
2014-11-18 11:00:00,23.35,23.35,23.34,23.35,69200.0,20.2139,20.2139,20.2053,20.2139,69200.0
2014-11-18 11:30:00,23.34,23.35,23.33,23.34,58400.0,20.2053,20.2139,20.1966,20.2053,58400.0
2014-11-18 12:00:00,23.34,23.37,23.33,23.36,71500.0,20.2053,20.2313,20.1966,20.2226,71500.0
2014-11-18 12:30:00,23.37,23.37,23.36,23.37,49800.0,20.2313,20.2313,20.2226,20.2313,49800.0
2014-11-18 13:00:00,23.36,23.37,23.36,23.37,97200.0,20.2226,20.2313,20.2226,20.2313,97200.0
2014-11-18 13:30:00,23.37,23.37,23.36,23.37,51500.0,20.2313,20.2313,20.2226,20.2313,51500.0
2014-11-18 14:00:00,23.37,23.39,23.36,23.38,130200.0,20.2313,20.2486,20.2226,20.2399,130200.0
2014-11-18 14:30:00,23.38,23.39,23.37,23.38,96800.0,20.2399,20.2486,20.2313,20.2399,96800.0
2014-11-18 15:00:00,23.37,23.39,23.37,23.39,132200.0,20.2313,20.2486,20.2313,20.2486,132200.0
2014-11-18 15:30:00,23.39,23.4,23.35,23.37,581600.0,20.2486,20.2572,20.2139,20.2313,581600.0
2014-11-19 09:30:00,23.09,23.1,23.01,23.01,290100.0,19.9889,19.9975,19.9196,19.9196,290100.0
2014-11-19 10:00:00,23.01,23.02,22.96,22.97,370500.0,19.9196,19.9283,19.8763,19.885,370500.0
2014-11-19 10:30:00,22.97,22.99,22.95,22.96,207700.0,19.885,19.9023,19.8677,19.8763,207700.0
2014-11-19 11:00:00,22.96,23.01,22.96,23.0,115600.0,19.8763,19.9196,19.8763,19.911,115600.0
2014-11-19 11:30:00,23.0,23.03,22.99,23.01,87200.0,19.911,19.9369,19.9023,19.9196,87200.0
2014-11-19 12:00:00,23.02,23.05,23.01,23.05,139200.0,19.9283,19.9542,19.9196,19.9542,139200.0
2014-11-19 12:30:00,23.05,23.06,23.04,23.05,27100.0,19.9542,19.9629,19.9456,19.9542,27100.0
2014-11-19 13:00:00,23.06,23.07,23.03,23.05,85700.0,19.9629,19.9716,19.9369,19.9542,85700.0
2014-11-19 13:30:00,23.05,23.07,23.05,23.07,42200.0,19.9542,19.9716,19.9542,19.9716,42200.0
2014-11-19 14:00:00,23.07,23.14,23.06,23.07,420000.0,19.9716,20.0322,19.9629,19.9716,420000.0
2014-11-19 14:30:00,23.07,23.08,23.02,23.04,101500.0,19.9716,19.9802,19.9283,19.9456,101500.0
2014-11-19 15:00:00,23.04,23.07,23.02,23.07,88000.0,19.9456,19.9716,19.9283,19.9716,88000.0
2014-11-19 15:30:00,23.07,23.13,23.06,23.12,952100.0,19.9716,20.0235,19.9629,20.0148,952100.0
2014-11-20 09:30:00,23.01,23.1,23.01,23.06,765500.0,19.9196,19.9975,19.9196,19.9629,765500.0
2014-11-20 10:00:00,23.06,23.1,23.06,23.08,314800.0,19.9629,19.9975,19.9629,19.9802,314800.0
2014-11-20 10:30:00,23.08,23.1,23.07,23.07,123400.0,19.9802,19.9975,19.9716,19.9716,123400.0
2014-11-20 11:00:00,23.08,23.1,23.06,23.09,77300.0,19.9802,19.9975,19.9629,19.9889,77300.0
2014-11-20 11:30:00,23.09,23.09,23.06,23.07,164100.0,19.9889,19.9889,19.9629,19.9716,164100.0
2014-11-20 12:00:00,23.06,23.07,23.06,23.06,74800.0,19.9629,19.9716,19.9629,19.9629,74800.0
2014-11-20 12:30:00,23.07,23.09,23.06,23.08,87600.0,19.9716,19.9889,19.9629,19.9802,87600.0
2014-11-20 13:00:00,23.09,23.11,23.09,23.11,47800.0,19.9889,20.0062,19.9889,20.0062,47800.0
2014-11-20 13:30:00,23.11,23.12,23.1,23.11,40900.0,20.0062,20.0148,19.9975,20.0062,40900.0
2014-11-20 14:00:00,23.12,23.14,23.11,23.14,272700.0,20.0148,20.0322,20.0062,20.0322,272700.0
2014-11-20 14:30:00,23.14,23.14,23.12,23.13,70700.0,20.0322,20.0322,20.0148,20.0235,70700.0
2014-11-20 15:00:00,23.12,23.13,23.1,23.1,86700.0,20.0148,20.0235,19.9975,19.9975,86700.0
2014-11-20 15:30:00,23.1,23.11,23.06,23.06,444300.0,19.9975,20.0062,19.9629,19.9629,444300.0
2014-11-21 09:30:00,23.43,23.5,23.43,23.48,887300.0,20.2832,20.3438,20.2832,20.3265,887300.0
2014-11-21 10:00:00,23.48,23.49,23.45,23.48,1204700.0,20.3265,20.3351,20.3005,20.3265,1204700.0
2014-11-21 10:30:00,23.49,23.49,23.45,23.46,232000.0,20.3351,20.3351,20.3005,20.3092,232000.0
2014-11-21 11:00:00,23.46,23.47,23.42,23.43,334400.0,20.3092,20.3178,20.2745,20.2832,334400.0
2014-11-21 11:30:00,23.43,23.44,23.39,23.41,281300.0,20.2832,20.2919,20.2486,20.2659,281300.0
2014-11-21 12:00:00,23.41,23.41,23.35,23.36,121200.0,20.2659,20.2659,20.2139,20.2226,121200.0
2014-11-21 12:30:00,23.36,23.37,23.33,23.35,143500.0,20.2226,20.2313,20.1966,20.2139,143500.0
2014-11-21 13:00:00,23.36,23.38,23.35,23.36,168500.0,20.2226,20.2399,20.2139,20.2226,168500.0
2014-11-21 13:30:00,23.37,23.45,23.36,23.45,182000.0,20.2313,20.3005,20.2226,20.3005,182000.0
2014-11-21 14:00:00,23.45,23.48,23.44,23.45,261700.0,20.3005,20.3265,20.2919,20.3005,261700.0
2014-11-21 14:30:00,23.44,23.5,23.44,23.48,215200.0,20.2919,20.3438,20.2919,20.3265,215200.0
2014-11-21 15:00:00,23.48,23.54,23.48,23.51,494300.0,20.3265,20.3784,20.3265,20.3525,494300.0
2014-11-21 15:30:00,23.51,23.57,23.49,23.55,1934500.0,20.3525,20.4044,20.3351,20.3871,1934500.0
2014-11-24 09:30:00,23.38,23.38,23.29,23.29,634900.0,20.2399,20.2399,20.162,20.162,634900.0
2014-11-24 10:00:00,23.3,23.31,23.28,23.3,201400.0,20.1707,20.1793,20.1533,20.1707,201400.0
2014-11-24 10:30:00,23.3,23.36,23.29,23.34,164300.0,20.1707,20.2226,20.162,20.2053,164300.0
2014-11-24 11:00:00,23.34,23.35,23.32,23.34,145000.0,20.2053,20.2139,20.188,20.2053,145000.0
2014-11-24 11:30:00,23.34,23.35,23.32,23.32,177900.0,20.2053,20.2139,20.188,20.188,177900.0
2014-11-24 12:00:00,23.33,23.34,23.31,23.33,235800.0,20.1966,20.2053,20.1793,20.1966,235800.0
2014-11-24 12:30:00,23.33,23.33,23.3,23.32,81300.0,20.1966,20.1966,20.1707,20.188,81300.0
2014-11-24 13:00:00,23.31,23.34,23.3,23.33,76100.0,20.1793,20.2053,20.1707,20.1966,76100.0
2014-11-24 13:30:00,23.34,23.34,23.32,23.32,33800.0,20.2053,20.2053,20.188,20.188,33800.0
2014-11-24 14:00:00,23.32,23.35,23.32,23.35,74200.0,20.188,20.2139,20.188,20.2139,74200.0
2014-11-24 14:30:00,23.35,23.38,23.34,23.35,243200.0,20.2139,20.2399,20.2053,20.2139,243200.0
2014-11-24 15:00:00,23.35,23.35,23.34,23.35,34400.0,20.2139,20.2139,20.2053,20.2139,34400.0
2014-11-24 15:30:00,23.35,23.35,23.3,23.3,578100.0,20.2139,20.2139,20.1707,20.1707,578100.0
2014-11-25 09:30:00,23.22,23.22,23.1,23.11,887400.0,20.1014,20.1014,19.9975,20.0062,887400.0
2014-11-25 10:00:00,23.12,23.12,23.07,23.09,313200.0,20.0148,20.0148,19.9716,19.9889,313200.0
2014-11-25 10:30:00,23.09,23.1,23.05,23.06,370200.0,19.9889,19.9975,19.9542,19.9629,370200.0
2014-11-25 11:00:00,23.06,23.07,23.0,23.03,1707500.0,19.9629,19.9716,19.911,19.9369,1707500.0
2014-11-25 11:30:00,23.02,23.06,23.02,23.05,137700.0,19.9283,19.9629,19.9283,19.9542,137700.0
2014-11-25 12:00:00,23.06,23.08,23.05,23.07,217600.0,19.9629,19.9802,19.9542,19.9716,217600.0
2014-11-25 12:30:00,23.07,23.11,23.06,23.08,117200.0,19.9716,20.0062,19.9629,19.9802,117200.0
2014-11-25 13:00:00,23.08,23.08,23.05,23.07,243000.0,19.9802,19.9802,19.9542,19.9716,243000.0
2014-11-25 13:30:00,23.07,23.08,23.06,23.08,66600.0,19.9716,19.9802,19.9629,19.9802,66600.0
2014-11-25 14:00:00,23.08,23.09,23.06,23.09,206000.0,19.9802,19.9889,19.9629,19.9889,206000.0
2014-11-25 14:30:00,23.09,23.09,23.01,23.03,317700.0,19.9889,19.9889,19.9196,19.9369,317700.0
2014-11-25 15:00:00,23.03,23.05,23.02,23.04,225800.0,19.9369,19.9542,19.9283,19.9456,225800.0
2014-11-25 15:30:00,23.04,23.04,22.95,23.02,1324000.0,19.9456,19.9456,19.8677,19.9283,1324000.0
2014-11-26 09:30:00,23.18,23.2,23.15,23.2,386400.0,20.0668,20.0841,20.0408,20.0841,386400.0
2014-11-26 10:00:00,23.2,23.23,23.19,23.23,333700.0,20.0841,20.1101,20.0754,20.1101,333700.0
2014-11-26 10:30:00,23.22,23.25,23.22,23.25,232300.0,20.1014,20.1274,20.1014,20.1274,232300.0
2014-11-26 11:00:00,23.25,23.26,23.24,23.26,57200.0,20.1274,20.136,20.1187,20.136,57200.0
2014-11-26 11:30:00,23.26,23.26,23.22,23.23,327400.0,20.136,20.136,20.1014,20.1101,327400.0
2014-11-26 12:00:00,23.23,23.25,23.22,23.23,437800.0,20.1101,20.1274,20.1014,20.1101,437800.0
2014-11-26 12:30:00,23.23,23.23,23.22,23.23,30500.0,20.1101,20.1101,20.1014,20.1101,30500.0
2014-11-26 13:00:00,23.23,23.23,23.21,23.22,85800.0,20.1101,20.1101,20.0927,20.1014,85800.0
2014-11-26 13:30:00,23.22,23.24,23.21,23.23,208400.0,20.1014,20.1187,20.0927,20.1101,208400.0
2014-11-26 14:00:00,23.23,23.24,23.21,23.21,156600.0,20.1101,20.1187,20.0927,20.0927,156600.0
2014-11-26 14:30:00,23.21,23.22,23.2,23.21,251900.0,20.0927,20.1014,20.0841,20.0927,251900.0
2014-11-26 15:00:00,23.21,23.22,23.2,23.21,248400.0,20.0927,20.1014,20.0841,20.0927,248400.0
2014-11-26 15:30:00,23.21,23.23,23.2,23.22,572900.0,20.0927,20.1101,20.0841,20.1014,572900.0
2014-11-28 09:30:00,23.36,23.36,23.24,23.29,661100.0,20.2226,20.2226,20.1187,20.162,661100.0
2014-11-28 10:00:00,23.28,23.31,23.28,23.3,274800.0,20.1533,20.1793,20.1533,20.1707,274800.0
2014-11-28 10:30:00,23.3,23.31,23.26,23.3,611700.0,20.1707,20.1793,20.136,20.1707,611700.0
2014-11-28 11:00:00,23.3,23.34,23.3,23.33,386900.0,20.1707,20.2053,20.1707,20.1966,386900.0
2014-11-28 11:30:00,23.34,23.36,23.32,23.32,468900.0,20.2053,20.2226,20.188,20.188,468900.0
2014-11-28 12:00:00,23.32,23.33,23.29,23.31,258900.0,20.188,20.1966,20.162,20.1793,258900.0
2014-11-28 12:30:00,23.3,23.31,23.23,23.25,714400.0,20.1707,20.1793,20.1101,20.1274,714400.0
2014-12-01 09:30:00,23.3,23.31,23.19,23.2,765200.0,20.1707,20.1793,20.0754,20.0841,765200.0
2014-12-01 10:00:00,23.2,23.24,23.2,23.21,379400.0,20.0841,20.1187,20.0841,20.0927,379400.0
2014-12-01 10:30:00,23.2,23.21,23.14,23.14,239900.0,20.0841,20.0927,20.0322,20.0322,239900.0
2014-12-01 11:00:00,23.14,23.17,23.12,23.17,239500.0,20.0322,20.0581,20.0148,20.0581,239500.0
2014-12-01 11:30:00,23.17,23.17,23.15,23.16,106800.0,20.0581,20.0581,20.0408,20.0495,106800.0
2014-12-01 12:00:00,23.16,23.16,23.14,23.15,161500.0,20.0495,20.0495,20.0322,20.0408,161500.0
2014-12-01 12:30:00,23.14,23.18,23.14,23.17,183000.0,20.0322,20.0668,20.0322,20.0581,183000.0
2014-12-01 13:00:00,23.18,23.2,23.17,23.18,179000.0,20.0668,20.0841,20.0581,20.0668,179000.0
2014-12-01 13:30:00,23.19,23.19,23.14,23.14,272600.0,20.0754,20.0754,20.0322,20.0322,272600.0
2014-12-01 14:00:00,23.14,23.15,23.09,23.1,216300.0,20.0322,20.0408,19.9889,19.9975,216300.0
2014-12-01 14:30:00,23.1,23.12,23.08,23.09,148600.0,19.9975,20.0148,19.9802,19.9889,148600.0
2014-12-01 15:00:00,23.1,23.12,23.09,23.11,102900.0,19.9975,20.0148,19.9889,20.0062,102900.0
2014-12-01 15:30:00,23.12,23.12,23.02,23.04,1206600.0,20.0148,20.0148,19.9283,19.9456,1206600.0
2014-12-02 09:30:00,23.21,23.24,23.18,23.21,240600.0,20.0927,20.1187,20.0668,20.0927,240600.0
2014-12-02 10:00:00,23.21,23.24,23.2,23.23,225800.0,20.0927,20.1187,20.0841,20.1101,225800.0
2014-12-02 10:30:00,23.23,23.23,23.19,23.23,1032600.0,20.1101,20.1101,20.0754,20.1101,1032600.0
2014-12-02 11:00:00,23.23,23.24,23.21,23.21,119600.0,20.1101,20.1187,20.0927,20.0927,119600.0
2014-12-02 11:30:00,23.21,23.23,23.21,23.23,135100.0,20.0927,20.1101,20.0927,20.1101,135100.0
2014-12-02 12:00:00,23.22,23.23,23.21,23.21,301700.0,20.1014,20.1101,20.0927,20.0927,301700.0
2014-12-02 12:30:00,23.21,23.23,23.2,23.23,186800.0,20.0927,20.1101,20.0841,20.1101,186800.0
2014-12-02 13:00:00,23.23,23.24,23.22,23.23,79500.0,20.1101,20.1187,20.1014,20.1101,79500.0
2014-12-02 13:30:00,23.23,23.24,23.22,23.22,132100.0,20.1101,20.1187,20.1014,20.1014,132100.0
2014-12-02 14:00:00,23.22,23.24,23.22,23.24,187300.0,20.1014,20.1187,20.1014,20.1187,187300.0
2014-12-02 14:30:00,23.24,23.27,23.23,23.26,277600.0,20.1187,20.1447,20.1101,20.136,277600.0
2014-12-02 15:00:00,23.26,23.27,23.24,23.24,88300.0,20.136,20.1447,20.1187,20.1187,88300.0
2014-12-02 15:30:00,23.24,23.25,23.22,23.25,804200.0,20.1187,20.1274,20.1014,20.1274,804200.0
2014-12-03 09:30:00,23.38,23.46,23.37,23.44,481900.0,20.2399,20.3092,20.2313,20.2919,481900.0
2014-12-03 10:00:00,23.44,23.47,23.4,23.46,211600.0,20.2919,20.3178,20.2572,20.3092,211600.0
2014-12-03 10:30:00,23.46,23.48,23.45,23.46,97600.0,20.3092,20.3265,20.3005,20.3092,97600.0
2014-12-03 11:00:00,23.46,23.48,23.43,23.46,128100.0,20.3092,20.3265,20.2832,20.3092,128100.0
2014-12-03 11:30:00,23.46,23.46,23.41,23.44,98700.0,20.3092,20.3092,20.2659,20.2919,98700.0
2014-12-03 12:00:00,23.44,23.46,23.43,23.46,60000.0,20.2919,20.3092,20.2832,20.3092,60000.0
2014-12-03 12:30:00,23.46,23.46,23.44,23.45,36200.0,20.3092,20.3092,20.2919,20.3005,36200.0
2014-12-03 13:00:00,23.45,23.47,23.43,23.45,218600.0,20.3005,20.3178,20.2832,20.3005,218600.0
2014-12-03 13:30:00,23.45,23.47,23.44,23.46,117400.0,20.3005,20.3178,20.2919,20.3092,117400.0
2014-12-03 14:00:00,23.46,23.46,23.43,23.45,75300.0,20.3092,20.3092,20.2832,20.3005,75300.0
2014-12-03 14:30:00,23.44,23.45,23.42,23.43,509200.0,20.2919,20.3005,20.2745,20.2832,509200.0
2014-12-03 15:00:00,23.43,23.46,23.43,23.44,165800.0,20.2832,20.3092,20.2832,20.2919,165800.0
2014-12-03 15:30:00,23.45,23.47,23.44,23.45,910700.0,20.3005,20.3178,20.2919,20.3005,910700.0
2014-12-04 09:30:00,23.42,23.42,23.36,23.39,337400.0,20.2745,20.2745,20.2226,20.2486,337400.0
2014-12-04 10:00:00,23.39,23.41,23.38,23.39,116100.0,20.2486,20.2659,20.2399,20.2486,116100.0
2014-12-04 10:30:00,23.39,23.39,23.33,23.34,228000.0,20.2486,20.2486,20.1966,20.2053,228000.0
2014-12-04 11:00:00,23.35,23.36,23.34,23.35,52100.0,20.2139,20.2226,20.2053,20.2139,52100.0
2014-12-04 11:30:00,23.35,23.37,23.34,23.36,112300.0,20.2139,20.2313,20.2053,20.2226,112300.0
2014-12-04 12:00:00,23.37,23.39,23.36,23.39,97500.0,20.2313,20.2486,20.2226,20.2486,97500.0
2014-12-04 12:30:00,23.39,23.43,23.38,23.42,208800.0,20.2486,20.2832,20.2399,20.2745,208800.0
2014-12-04 13:00:00,23.42,23.44,23.42,23.43,57200.0,20.2745,20.2919,20.2745,20.2832,57200.0
2014-12-04 13:30:00,23.43,23.45,23.42,23.45,63600.0,20.2832,20.3005,20.2745,20.3005,63600.0
2014-12-04 14:00:00,23.45,23.47,23.44,23.46,83300.0,20.3005,20.3178,20.2919,20.3092,83300.0
2014-12-04 14:30:00,23.47,23.47,23.42,23.44,145800.0,20.3178,20.3178,20.2745,20.2919,145800.0
2014-12-04 15:00:00,23.43,23.44,23.39,23.39,73900.0,20.2832,20.2919,20.2486,20.2486,73900.0
2014-12-04 15:30:00,23.39,23.4,23.35,23.38,680200.0,20.2486,20.2572,20.2139,20.2399,680200.0
2014-12-05 09:30:00,23.2,23.27,23.19,23.27,961700.0,20.0841,20.1447,20.0754,20.1447,961700.0
2014-12-05 10:00:00,23.26,23.27,23.24,23.26,433000.0,20.136,20.1447,20.1187,20.136,433000.0
2014-12-05 10:30:00,23.26,23.26,23.23,23.25,455000.0,20.136,20.136,20.1101,20.1274,455000.0
2014-12-05 11:00:00,23.25,23.26,23.24,23.26,112200.0,20.1274,20.136,20.1187,20.136,112200.0
2014-12-05 11:30:00,23.26,23.31,23.25,23.29,150700.0,20.136,20.1793,20.1274,20.162,150700.0
2014-12-05 12:00:00,23.3,23.33,23.29,23.33,140000.0,20.1707,20.1966,20.162,20.1966,140000.0
2014-12-05 12:30:00,23.33,23.35,23.32,23.34,351300.0,20.1966,20.2139,20.188,20.2053,351300.0
2014-12-05 13:00:00,23.33,23.34,23.32,23.33,250100.0,20.1966,20.2053,20.188,20.1966,250100.0
2014-12-05 13:30:00,23.33,23.33,23.32,23.32,112400.0,20.1966,20.1966,20.188,20.188,112400.0
2014-12-05 14:00:00,23.32,23.33,23.32,23.32,38400.0,20.188,20.1966,20.188,20.188,38400.0
2014-12-05 14:30:00,23.32,23.33,23.29,23.3,102000.0,20.188,20.1966,20.162,20.1707,102000.0
2014-12-05 15:00:00,23.3,23.3,23.28,23.29,194000.0,20.1707,20.1707,20.1533,20.162,194000.0
2014-12-05 15:30:00,23.3,23.3,23.28,23.3,624300.0,20.1707,20.1707,20.1533,20.1707,624300.0
2014-12-08 09:30:00,22.95,23.18,22.93,22.97,988800.0,19.8677,20.0668,19.8504,19.885,988800.0
2014-12-08 10:00:00,22.97,22.98,22.96,22.96,516100.0,19.885,19.8936,19.8763,19.8763,516100.0
2014-12-08 10:30:00,22.96,22.97,22.94,22.95,330300.0,19.8763,19.885,19.859,19.8677,330300.0
2014-12-08 11:00:00,22.94,22.95,22.91,22.92,566200.0,19.859,19.8677,19.833,19.8417,566200.0
2014-12-08 11:30:00,22.92,22.94,22.91,22.92,442800.0,19.8417,19.859,19.833,19.8417,442800.0
2014-12-08 12:00:00,22.93,22.95,22.89,22.91,371800.0,19.8504,19.8677,19.8157,19.833,371800.0
2014-12-08 12:30:00,22.9,22.92,22.9,22.91,227600.0,19.8244,19.8417,19.8244,19.833,227600.0
2014-12-08 13:00:00,22.9,22.91,22.88,22.88,194100.0,19.8244,19.833,19.8071,19.8071,194100.0
2014-12-08 13:30:00,22.88,22.89,22.83,22.88,278800.0,19.8071,19.8157,19.7638,19.8071,278800.0
2014-12-08 14:00:00,22.87,22.9,22.85,22.89,266800.0,19.7984,19.8244,19.7811,19.8157,266800.0
2014-12-08 14:30:00,22.89,22.93,22.88,22.92,267400.0,19.8157,19.8504,19.8071,19.8417,267400.0
2014-12-08 15:00:00,22.92,22.95,22.9,22.95,612300.0,19.8417,19.8677,19.8244,19.8677,612300.0
2014-12-08 15:30:00,22.95,22.95,22.91,22.91,1586000.0,19.8677,19.8677,19.833,19.833,1586000.0
2014-12-09 09:30:00,22.55,22.56,22.43,22.51,604700.0,19.5214,19.53,19.4175,19.4868,604700.0
2014-12-09 10:00:00,22.51,22.53,22.46,22.47,1253400.0,19.4868,19.5041,19.4435,19.4521,1253400.0
2014-12-09 10:30:00,22.47,22.51,22.46,22.49,313700.0,19.4521,19.4868,19.4435,19.4694,313700.0
2014-12-09 11:00:00,22.49,22.53,22.48,22.52,313800.0,19.4694,19.5041,19.4608,19.4954,313800.0
2014-12-09 11:30:00,22.52,22.52,22.45,22.48,259100.0,19.4954,19.4954,19.4348,19.4608,259100.0
2014-12-09 12:00:00,22.47,22.49,22.43,22.44,342100.0,19.4521,19.4694,19.4175,19.4262,342100.0
2014-12-09 12:30:00,22.44,22.48,22.44,22.47,141100.0,19.4262,19.4608,19.4262,19.4521,141100.0
2014-12-09 13:00:00,22.47,22.48,22.46,22.47,100200.0,19.4521,19.4608,19.4435,19.4521,100200.0
2014-12-09 13:30:00,22.47,22.5,22.46,22.46,216800.0,19.4521,19.4781,19.4435,19.4435,216800.0
2014-12-09 14:00:00,22.46,22.5,22.46,22.49,251100.0,19.4435,19.4781,19.4435,19.4694,251100.0
2014-12-09 14:30:00,22.5,22.5,22.45,22.46,99100.0,19.4781,19.4781,19.4348,19.4435,99100.0
2014-12-09 15:00:00,22.46,22.49,22.44,22.46,243700.0,19.4435,19.4694,19.4262,19.4435,243700.0
2014-12-09 15:30:00,22.46,22.49,22.44,22.49,1203800.0,19.4435,19.4694,19.4262,19.4694,1203800.0
2014-12-10 09:30:00,22.69,22.69,22.59,22.62,599300.0,19.6426,19.6426,19.556,19.582,599300.0
2014-12-10 10:00:00,22.61,22.66,22.6,22.65,590100.0,19.5733,19.6166,19.5647,19.608,590100.0
2014-12-10 10:30:00,22.64,22.65,22.57,22.61,303900.0,19.5993,19.608,19.5387,19.5733,303900.0
2014-12-10 11:00:00,22.61,22.62,22.6,22.6,449200.0,19.5733,19.582,19.5647,19.5647,449200.0
2014-12-10 11:30:00,22.6,22.61,22.58,22.61,217800.0,19.5647,19.5733,19.5474,19.5733,217800.0
2014-12-10 12:00:00,22.61,22.61,22.56,22.59,155300.0,19.5733,19.5733,19.53,19.556,155300.0
2014-12-10 12:30:00,22.58,22.6,22.56,22.6,159900.0,19.5474,19.5647,19.53,19.5647,159900.0
2014-12-10 13:00:00,22.6,22.63,22.59,22.63,109200.0,19.5647,19.5906,19.556,19.5906,109200.0
2014-12-10 13:30:00,22.63,22.63,22.53,22.53,136400.0,19.5906,19.5906,19.5041,19.5041,136400.0
2014-12-10 14:00:00,22.53,22.56,22.5,22.51,348200.0,19.5041,19.53,19.4781,19.4868,348200.0
2014-12-10 14:30:00,22.51,22.52,22.44,22.45,157600.0,19.4868,19.4954,19.4262,19.4348,157600.0
2014-12-10 15:00:00,22.44,22.49,22.43,22.49,119500.0,19.4262,19.4694,19.4175,19.4694,119500.0
2014-12-10 15:30:00,22.48,22.5,22.43,22.46,808700.0,19.4608,19.4781,19.4175,19.4435,808700.0
2014-12-11 09:30:00,22.28,22.3,22.16,22.28,358200.0,19.2877,19.305,19.1838,19.2877,358200.0
2014-12-11 10:00:00,22.28,22.29,22.25,22.28,206600.0,19.2877,19.2963,19.2617,19.2877,206600.0
2014-12-11 10:30:00,22.29,22.31,22.27,22.29,247800.0,19.2963,19.3136,19.279,19.2963,247800.0
2014-12-11 11:00:00,22.28,22.3,22.23,22.23,556400.0,19.2877,19.305,19.2444,19.2444,556400.0
2014-12-11 11:30:00,22.23,22.26,22.23,22.26,328500.0,19.2444,19.2703,19.2444,19.2703,328500.0
2014-12-11 12:00:00,22.25,22.28,22.25,22.28,170300.0,19.2617,19.2877,19.2617,19.2877,170300.0
2014-12-11 12:30:00,22.28,22.34,22.27,22.33,291300.0,19.2877,19.3396,19.279,19.3309,291300.0
2014-12-11 13:00:00,22.33,22.33,22.3,22.3,112700.0,19.3309,19.3309,19.305,19.305,112700.0
2014-12-11 13:30:00,22.3,22.32,22.27,22.28,188500.0,19.305,19.3223,19.279,19.2877,188500.0
2014-12-11 14:00:00,22.27,22.28,22.24,22.25,200800.0,19.279,19.2877,19.253,19.2617,200800.0
2014-12-11 14:30:00,22.24,22.25,22.17,22.18,647800.0,19.253,19.2617,19.1924,19.2011,647800.0
2014-12-11 15:00:00,22.18,22.25,22.17,22.25,621400.0,19.2011,19.2617,19.1924,19.2617,621400.0
2014-12-11 15:30:00,22.24,22.26,22.19,22.22,1456700.0,19.253,19.2703,19.2097,19.2357,1456700.0
2014-12-12 09:30:00,22.0,22.04,21.94,22.03,684800.0,19.0453,19.0799,18.9933,19.0712,684800.0
2014-12-12 10:00:00,22.02,22.03,21.94,21.95,636500.0,19.0626,19.0712,18.9933,19.002,636500.0
2014-12-12 10:30:00,21.95,21.97,21.9,21.91,1147500.0,19.002,19.0193,18.9587,18.9673,1147500.0
2014-12-12 11:00:00,21.91,21.91,21.87,21.87,604700.0,18.9673,18.9673,18.9327,18.9327,604700.0
2014-12-12 11:30:00,21.88,21.9,21.85,21.86,544300.0,18.9414,18.9587,18.9154,18.9241,544300.0
2014-12-12 12:00:00,21.86,21.94,21.85,21.93,191700.0,18.9241,18.9933,18.9154,18.9847,191700.0
2014-12-12 12:30:00,21.93,21.94,21.88,21.9,114200.0,18.9847,18.9933,18.9414,18.9587,114200.0
2014-12-12 13:00:00,21.89,21.97,21.87,21.93,349400.0,18.95,19.0193,18.9327,18.9847,349400.0
2014-12-12 13:30:00,21.93,21.96,21.9,21.94,231900.0,18.9847,19.0106,18.9587,18.9933,231900.0
2014-12-12 14:00:00,21.95,21.96,21.89,21.9,229900.0,19.002,19.0106,18.95,18.9587,229900.0
2014-12-12 14:30:00,21.9,21.93,21.88,21.93,289400.0,18.9587,18.9847,18.9414,18.9847,289400.0
2014-12-12 15:00:00,21.93,21.95,21.89,21.9,284100.0,18.9847,19.002,18.95,18.9587,284100.0
2014-12-12 15:30:00,21.9,21.91,21.77,21.78,1346100.0,18.9587,18.9673,18.8461,18.8548,1346100.0
2014-12-15 09:30:00,21.56,21.62,21.56,21.61,576900.0,18.6644,18.7163,18.6644,18.7076,576900.0
2014-12-15 10:00:00,21.6,21.6,21.51,21.53,947400.0,18.699,18.699,18.6211,18.6384,947400.0
2014-12-15 10:30:00,21.52,21.54,21.46,21.48,989600.0,18.6297,18.647,18.5778,18.5951,989600.0
2014-12-15 11:00:00,21.48,21.48,21.34,21.35,662200.0,18.5951,18.5951,18.4739,18.4826,662200.0
2014-12-15 11:30:00,21.34,21.35,21.2,21.21,1336400.0,18.4739,18.4826,18.3527,18.3614,1336400.0
2014-12-15 12:00:00,21.21,21.34,21.21,21.33,854700.0,18.3614,18.4739,18.3614,18.4652,854700.0
2014-12-15 12:30:00,21.33,21.36,21.28,21.33,458100.0,18.4652,18.4912,18.422,18.4652,458100.0
2014-12-15 13:00:00,21.33,21.35,21.24,21.25,264000.0,18.4652,18.4826,18.3873,18.396,264000.0
2014-12-15 13:30:00,21.25,21.29,21.23,21.26,172300.0,18.396,18.4306,18.3787,18.4046,172300.0
2014-12-15 14:00:00,21.26,21.31,21.21,21.28,463500.0,18.4046,18.4479,18.3614,18.422,463500.0
2014-12-15 14:30:00,21.28,21.32,21.24,21.28,382800.0,18.422,18.4566,18.3873,18.422,382800.0
2014-12-15 15:00:00,21.28,21.34,21.26,21.26,400100.0,18.422,18.4739,18.4046,18.4046,400100.0
2014-12-15 15:30:00,21.26,21.31,21.24,21.28,1169300.0,18.4046,18.4479,18.3873,18.422,1169300.0
2014-12-16 09:30:00,20.8,20.85,20.71,20.73,2308800.0,18.0064,18.0497,17.9285,17.9458,2308800.0
2014-12-16 10:00:00,20.74,20.89,20.72,20.86,1767600.0,17.9545,18.0843,17.9372,18.0584,1767600.0
2014-12-16 10:30:00,20.87,20.94,20.82,20.94,803600.0,18.067,18.1276,18.0237,18.1276,803600.0
2014-12-16 11:00:00,20.94,21.02,20.91,21.01,372200.0,18.1276,18.1969,18.1017,18.1882,372200.0
2014-12-16 11:30:00,21.01,21.06,21.01,21.03,543800.0,18.1882,18.2315,18.1882,18.2055,543800.0
2014-12-16 12:00:00,21.03,21.05,20.97,20.98,450800.0,18.2055,18.2229,18.1536,18.1623,450800.0
2014-12-16 12:30:00,20.97,21.03,20.94,20.94,410700.0,18.1536,18.2055,18.1276,18.1276,410700.0
2014-12-16 13:00:00,20.94,20.96,20.8,20.81,468400.0,18.1276,18.1449,18.0064,18.0151,468400.0
2014-12-16 13:30:00,20.82,20.9,20.78,20.86,244100.0,18.0237,18.093,17.9891,18.0584,244100.0
2014-12-16 14:00:00,20.86,20.93,20.85,20.89,251700.0,18.0584,18.119,18.0497,18.0843,251700.0
2014-12-16 14:30:00,20.9,20.92,20.83,20.91,407300.0,18.093,18.1103,18.0324,18.1017,407300.0
2014-12-16 15:00:00,20.91,20.95,20.87,20.89,561500.0,18.1017,18.1363,18.067,18.0843,561500.0
2014-12-16 15:30:00,20.89,20.91,20.77,20.77,1971400.0,18.0843,18.1017,17.9805,17.9805,1971400.0
2014-12-17 09:30:00,20.93,21.14,20.9,21.13,1482600.0,18.119,18.3008,18.093,18.2921,1482600.0
2014-12-17 10:00:00,21.13,21.14,21.03,21.05,551200.0,18.2921,18.3008,18.2055,18.2229,551200.0
2014-12-17 10:30:00,21.04,21.07,21.02,21.06,1117500.0,18.2142,18.2402,18.1969,18.2315,1117500.0
2014-12-17 11:00:00,21.05,21.24,21.05,21.21,676300.0,18.2229,18.3873,18.2229,18.3614,676300.0
2014-12-17 11:30:00,21.21,21.32,21.2,21.31,1012400.0,18.3614,18.4566,18.3527,18.4479,1012400.0
2014-12-17 12:00:00,21.31,21.32,21.23,21.23,271200.0,18.4479,18.4566,18.3787,18.3787,271200.0
2014-12-17 12:30:00,21.23,21.27,21.21,21.23,498900.0,18.3787,18.4133,18.3614,18.3787,498900.0
2014-12-17 13:00:00,21.24,21.27,21.23,21.27,189400.0,18.3873,18.4133,18.3787,18.4133,189400.0
2014-12-17 13:30:00,21.27,21.32,21.22,21.3,1094400.0,18.4133,18.4566,18.37,18.4393,1094400.0
2014-12-17 14:00:00,21.32,21.57,21.27,21.49,1562600.0,18.4566,18.673,18.4133,18.6038,1562600.0
2014-12-17 14:30:00,21.48,21.51,21.32,21.34,1549000.0,18.5951,18.6211,18.4566,18.4739,1549000.0
2014-12-17 15:00:00,21.34,21.44,21.24,21.43,602200.0,18.4739,18.5605,18.3873,18.5518,602200.0
2014-12-17 15:30:00,21.43,21.48,21.4,21.41,1078200.0,18.5518,18.5951,18.5258,18.5345,1078200.0
2014-12-18 09:30:00,21.9,21.93,21.83,21.93,714000.0,18.9587,18.9847,18.8981,18.9847,714000.0
2014-12-18 10:00:00,21.93,21.94,21.87,21.88,505600.0,18.9847,18.9933,18.9327,18.9414,505600.0
2014-12-18 10:30:00,21.88,21.89,21.84,21.84,245400.0,18.9414,18.95,18.9067,18.9067,245400.0
2014-12-18 11:00:00,21.84,21.86,21.8,21.83,283200.0,18.9067,18.9241,18.8721,18.8981,283200.0
2014-12-18 11:30:00,21.83,21.89,21.83,21.89,315300.0,18.8981,18.95,18.8981,18.95,315300.0
2014-12-18 12:00:00,21.88,21.9,21.85,21.88,217900.0,18.9414,18.9587,18.9154,18.9414,217900.0
2014-12-18 12:30:00,21.87,21.88,21.84,21.86,164700.0,18.9327,18.9414,18.9067,18.9241,164700.0
2014-12-18 13:00:00,21.85,21.92,21.84,21.91,244300.0,18.9154,18.976,18.9067,18.9673,244300.0
2014-12-18 13:30:00,21.91,21.92,21.87,21.88,95600.0,18.9673,18.976,18.9327,18.9414,95600.0
2014-12-18 14:00:00,21.88,21.88,21.81,21.83,329900.0,18.9414,18.9414,18.8808,18.8981,329900.0
2014-12-18 14:30:00,21.82,21.88,21.81,21.87,286200.0,18.8894,18.9414,18.8808,18.9327,286200.0
2014-12-18 15:00:00,21.86,21.9,21.86,21.89,192400.0,18.9241,18.9587,18.9241,18.95,192400.0
2014-12-18 15:30:00,21.89,21.97,21.89,21.95,1308200.0,18.95,19.0193,18.95,19.002,1308200.0
2014-12-19 09:30:00,21.85,21.91,21.78,21.9,395000.0,18.9154,18.9673,18.8548,18.9587,395000.0
2014-12-19 10:00:00,21.89,21.93,21.88,21.92,382300.0,18.95,18.9847,18.9414,18.976,382300.0
2014-12-19 10:30:00,21.92,21.93,21.89,21.93,257200.0,18.976,18.9847,18.95,18.9847,257200.0
2014-12-19 11:00:00,21.93,21.93,21.88,21.91,250200.0,18.9847,18.9847,18.9414,18.9673,250200.0
2014-12-19 11:30:00,21.9,21.91,21.88,21.89,167600.0,18.9587,18.9673,18.9414,18.95,167600.0
2014-12-19 12:00:00,21.89,21.89,21.85,21.86,152900.0,18.95,18.95,18.9154,18.9241,152900.0
2014-12-19 12:30:00,21.86,21.86,21.84,21.85,205500.0,18.9241,18.9241,18.9067,18.9154,205500.0
2014-12-19 13:00:00,21.85,21.85,21.84,21.85,66000.0,18.9154,18.9154,18.9067,18.9154,66000.0
2014-12-19 13:30:00,21.85,21.86,21.84,21.84,333900.0,18.9154,18.9241,18.9067,18.9067,333900.0
2014-12-19 14:00:00,21.85,21.86,21.84,21.86,131500.0,18.9154,18.9241,18.9067,18.9241,131500.0
2014-12-19 14:30:00,21.86,21.92,21.85,21.92,90000.0,18.9241,18.976,18.9154,18.976,90000.0
2014-12-19 15:00:00,21.92,21.94,21.88,21.94,545700.0,18.976,18.9933,18.9414,18.9933,545700.0
2014-12-19 15:30:00,21.94,21.98,21.88,21.88,1010900.0,18.9933,19.0279,18.9414,18.9414,1010900.0
2014-12-22 09:30:00,22.05,22.15,22.05,22.11,348800.0,19.0885,19.1751,19.0885,19.1405,348800.0
2014-12-22 10:00:00,22.1,22.16,22.1,22.14,343600.0,19.1318,19.1838,19.1318,19.1665,343600.0
2014-12-22 10:30:00,22.14,22.15,22.13,22.15,92900.0,19.1665,19.1751,19.1578,19.1751,92900.0
2014-12-22 11:00:00,22.14,22.16,22.11,22.14,90700.0,19.1665,19.1838,19.1405,19.1665,90700.0
2014-12-22 11:30:00,22.14,22.15,22.1,22.12,261200.0,19.1665,19.1751,19.1318,19.1491,261200.0
2014-12-22 12:00:00,22.12,22.13,22.11,22.13,39000.0,19.1491,19.1578,19.1405,19.1578,39000.0
2014-12-22 12:30:00,22.13,22.14,22.11,22.13,63900.0,19.1578,19.1665,19.1405,19.1578,63900.0
2014-12-22 13:00:00,22.13,22.18,22.13,22.17,157500.0,19.1578,19.2011,19.1578,19.1924,157500.0
2014-12-22 13:30:00,22.17,22.18,22.16,22.17,149500.0,19.1924,19.2011,19.1838,19.1924,149500.0
2014-12-22 14:00:00,22.17,22.19,22.17,22.17,141200.0,19.1924,19.2097,19.1924,19.1924,141200.0
2014-12-22 14:30:00,22.17,22.18,22.17,22.17,151400.0,19.1924,19.2011,19.1924,19.1924,151400.0
2014-12-22 15:00:00,22.17,22.18,22.17,22.18,83700.0,19.1924,19.2011,19.1924,19.2011,83700.0
2014-12-22 15:30:00,22.18,22.2,22.14,22.19,923500.0,19.2011,19.2184,19.1665,19.2097,923500.0
2014-12-23 09:30:00,21.98,21.98,21.83,21.86,283200.0,19.0279,19.0279,18.8981,18.9241,283200.0
2014-12-23 10:00:00,21.86,21.86,21.79,21.84,326900.0,18.9241,18.9241,18.8635,18.9067,326900.0
2014-12-23 10:30:00,21.83,21.84,21.8,21.83,236400.0,18.8981,18.9067,18.8721,18.8981,236400.0
2014-12-23 11:00:00,21.83,21.84,21.82,21.83,45600.0,18.8981,18.9067,18.8894,18.8981,45600.0
2014-12-23 11:30:00,21.83,21.83,21.81,21.82,76100.0,18.8981,18.8981,18.8808,18.8894,76100.0
2014-12-23 12:00:00,21.83,21.85,21.82,21.84,49400.0,18.8981,18.9154,18.8894,18.9067,49400.0
2014-12-23 12:30:00,21.85,21.86,21.84,21.84,46800.0,18.9154,18.9241,18.9067,18.9067,46800.0
2014-12-23 13:00:00,21.84,21.84,21.82,21.83,62800.0,18.9067,18.9067,18.8894,18.8981,62800.0
2014-12-23 13:30:00,21.84,21.84,21.81,21.83,62300.0,18.9067,18.9067,18.8808,18.8981,62300.0
2014-12-23 14:00:00,21.83,21.85,21.81,21.84,152300.0,18.8981,18.9154,18.8808,18.9067,152300.0
2014-12-23 14:30:00,21.84,21.86,21.83,21.84,122300.0,18.9067,18.9241,18.8981,18.9067,122300.0
2014-12-23 15:00:00,21.84,21.86,21.83,21.84,91700.0,18.9067,18.9241,18.8981,18.9067,91700.0
2014-12-23 15:30:00,21.84,21.86,21.81,21.81,732400.0,18.9067,18.9241,18.8808,18.8808,732400.0
2014-12-24 09:30:00,21.67,21.7,21.63,21.65,273200.0,18.7596,18.7856,18.725,18.7423,273200.0
2014-12-24 10:00:00,21.65,21.68,21.65,21.67,47600.0,18.7423,18.7682,18.7423,18.7596,47600.0
2014-12-24 10:30:00,21.67,21.7,21.66,21.66,113600.0,18.7596,18.7856,18.7509,18.7509,113600.0
2014-12-24 11:00:00,21.66,21.68,21.66,21.67,45600.0,18.7509,18.7682,18.7509,18.7596,45600.0
2014-12-24 11:30:00,21.67,21.68,21.67,21.68,55600.0,18.7596,18.7682,18.7596,18.7682,55600.0
2014-12-24 12:00:00,21.68,21.72,21.67,21.71,111400.0,18.7682,18.8029,18.7596,18.7942,111400.0
2014-12-24 12:30:00,21.72,21.74,21.7,21.71,293400.0,18.8029,18.8202,18.7856,18.7942,293400.0
2014-12-26 09:30:00,21.83,21.83,21.75,21.78,263400.0,18.8981,18.8981,18.8288,18.8548,263400.0
2014-12-26 10:00:00,21.78,21.79,21.73,21.74,148300.0,18.8548,18.8635,18.8115,18.8202,148300.0
2014-12-26 10:30:00,21.74,21.74,21.73,21.74,34400.0,18.8202,18.8202,18.8115,18.8202,34400.0
2014-12-26 11:00:00,21.73,21.74,21.7,21.73,142400.0,18.8115,18.8202,18.7856,18.8115,142400.0
2014-12-26 11:30:00,21.72,21.73,21.71,21.72,19100.0,18.8029,18.8115,18.7942,18.8029,19100.0
2014-12-26 12:00:00,21.71,21.72,21.7,21.71,85500.0,18.7942,18.8029,18.7856,18.7942,85500.0
2014-12-26 12:30:00,21.7,21.72,21.7,21.71,41000.0,18.7856,18.8029,18.7856,18.7942,41000.0
2014-12-26 13:00:00,21.72,21.72,21.7,21.7,45300.0,18.8029,18.8029,18.7856,18.7856,45300.0
2014-12-26 13:30:00,21.69,21.7,21.67,21.68,45300.0,18.7769,18.7856,18.7596,18.7682,45300.0
2014-12-26 14:00:00,21.69,21.69,21.67,21.67,7700.0,18.7769,18.7769,18.7596,18.7596,7700.0
2014-12-26 14:30:00,21.67,21.68,21.66,21.67,35200.0,18.7596,18.7682,18.7509,18.7596,35200.0
2014-12-26 15:00:00,21.67,21.67,21.65,21.65,73500.0,18.7596,18.7596,18.7423,18.7423,73500.0
2014-12-26 15:30:00,21.66,21.67,21.64,21.66,296100.0,18.7509,18.7596,18.7336,18.7509,296100.0
2014-12-29 09:30:00,21.86,21.92,21.84,21.89,218000.0,18.9241,18.976,18.9067,18.95,218000.0
2014-12-29 10:00:00,21.9,21.9,21.87,21.88,31800.0,18.9587,18.9587,18.9327,18.9414,31800.0
2014-12-29 10:30:00,21.88,21.89,21.84,21.87,253600.0,18.9414,18.95,18.9067,18.9327,253600.0
2014-12-29 11:00:00,21.88,21.89,21.87,21.88,62800.0,18.9414,18.95,18.9327,18.9414,62800.0
2014-12-29 11:30:00,21.87,21.93,21.87,21.91,263000.0,18.9327,18.9847,18.9327,18.9673,263000.0
2014-12-29 12:00:00,21.91,21.92,21.87,21.87,132600.0,18.9673,18.976,18.9327,18.9327,132600.0
2014-12-29 12:30:00,21.88,21.93,21.87,21.91,132900.0,18.9414,18.9847,18.9327,18.9673,132900.0
2014-12-29 13:00:00,21.9,21.94,21.89,21.92,110500.0,18.9587,18.9933,18.95,18.976,110500.0
2014-12-29 13:30:00,21.92,21.92,21.88,21.89,57000.0,18.976,18.976,18.9414,18.95,57000.0
2014-12-29 14:00:00,21.88,21.92,21.88,21.91,106000.0,18.9414,18.976,18.9414,18.9673,106000.0
2014-12-29 14:30:00,21.91,21.91,21.88,21.89,67300.0,18.9673,18.9673,18.9414,18.95,67300.0
2014-12-29 15:00:00,21.89,21.9,21.88,21.89,67900.0,18.95,18.9587,18.9414,18.95,67900.0
2014-12-29 15:30:00,21.89,21.9,21.86,21.86,425700.0,18.95,18.9587,18.9241,18.9241,425700.0
2014-12-30 09:30:00,21.93,22.0,21.93,21.96,219300.0,18.9847,19.0453,18.9847,19.0106,219300.0
2014-12-30 10:00:00,21.96,21.99,21.94,21.98,204100.0,19.0106,19.0366,18.9933,19.0279,204100.0
2014-12-30 10:30:00,21.98,22.02,21.97,22.01,81000.0,19.0279,19.0626,19.0193,19.0539,81000.0
2014-12-30 11:00:00,22.01,22.07,22.0,22.07,119400.0,19.0539,19.1059,19.0453,19.1059,119400.0
2014-12-30 11:30:00,22.07,22.08,22.04,22.07,71400.0,19.1059,19.1145,19.0799,19.1059,71400.0
2014-12-30 12:00:00,22.07,22.08,22.05,22.06,82600.0,19.1059,19.1145,19.0885,19.0972,82600.0
2014-12-30 12:30:00,22.05,22.07,22.05,22.07,65400.0,19.0885,19.1059,19.0885,19.1059,65400.0
2014-12-30 13:00:00,22.07,22.07,22.04,22.04,92300.0,19.1059,19.1059,19.0799,19.0799,92300.0
2014-12-30 13:30:00,22.04,22.05,21.98,21.98,55900.0,19.0799,19.0885,19.0279,19.0279,55900.0
2014-12-30 14:00:00,21.99,21.99,21.96,21.96,37100.0,19.0366,19.0366,19.0106,19.0106,37100.0
2014-12-30 14:30:00,21.96,21.97,21.96,21.96,38700.0,19.0106,19.0193,19.0106,19.0106,38700.0
2014-12-30 15:00:00,21.96,22.0,21.96,22.0,131600.0,19.0106,19.0453,19.0106,19.0453,131600.0
2014-12-30 15:30:00,22.0,22.03,21.99,22.01,460200.0,19.0453,19.0712,19.0366,19.0539,460200.0
2014-12-31 09:30:00,22.12,22.19,22.12,22.15,121500.0,19.1491,19.2097,19.1491,19.1751,121500.0
2014-12-31 10:00:00,22.16,22.2,22.15,22.2,110100.0,19.1838,19.2184,19.1751,19.2184,110100.0
2014-12-31 10:30:00,22.19,22.2,22.13,22.14,367200.0,19.2097,19.2184,19.1578,19.1665,367200.0
2014-12-31 11:00:00,22.14,22.15,22.12,22.13,97700.0,19.1665,19.1751,19.1491,19.1578,97700.0
2014-12-31 11:30:00,22.13,22.14,22.12,22.13,55300.0,19.1578,19.1665,19.1491,19.1578,55300.0
2014-12-31 12:00:00,22.14,22.14,22.03,22.05,393600.0,19.1665,19.1665,19.0712,19.0885,393600.0
2014-12-31 12:30:00,22.05,22.07,22.05,22.06,51100.0,19.0885,19.1059,19.0885,19.0972,51100.0
2014-12-31 13:00:00,22.07,22.09,22.05,22.07,182100.0,19.1059,19.1232,19.0885,19.1059,182100.0
2014-12-31 13:30:00,22.07,22.1,22.06,22.08,96700.0,19.1059,19.1318,19.0972,19.1145,96700.0
2014-12-31 14:00:00,22.09,22.09,22.04,22.08,145300.0,19.1232,19.1232,19.0799,19.1145,145300.0
2014-12-31 14:30:00,22.07,22.1,22.04,22.07,87500.0,19.1059,19.1318,19.0799,19.1059,87500.0
2014-12-31 15:00:00,22.07,22.13,22.05,22.12,229700.0,19.1059,19.1578,19.0885,19.1491,229700.0
2014-12-31 15:30:00,22.12,22.12,22.0,22.03,441600.0,19.1491,19.1491,19.0453,19.0712,441600.0
2015-01-02 09:30:00,22.47,22.49,22.38,22.39,632600.0,19.4521,19.4694,19.3742,19.3829,632600.0
2015-01-02 10:00:00,22.39,22.44,22.37,22.41,220100.0,19.3829,19.4262,19.3656,19.4002,220100.0
2015-01-02 10:30:00,22.41,22.43,22.33,22.38,684800.0,19.4002,19.4175,19.3309,19.3742,684800.0
2015-01-02 11:00:00,22.37,22.38,22.31,22.35,372900.0,19.3656,19.3742,19.3136,19.3483,372900.0
2015-01-02 11:30:00,22.36,22.39,22.34,22.35,330500.0,19.3569,19.3829,19.3396,19.3483,330500.0
2015-01-02 12:00:00,22.35,22.39,22.35,22.36,143500.0,19.3483,19.3829,19.3483,19.3569,143500.0
2015-01-02 12:30:00,22.36,22.38,22.34,22.35,247800.0,19.3569,19.3742,19.3396,19.3483,247800.0
2015-01-02 13:00:00,22.35,22.35,22.31,22.31,134200.0,19.3483,19.3483,19.3136,19.3136,134200.0
2015-01-02 13:30:00,22.31,22.34,22.29,22.33,156400.0,19.3136,19.3396,19.2963,19.3309,156400.0
2015-01-02 14:00:00,22.33,22.4,22.33,22.37,105000.0,19.3309,19.3915,19.3309,19.3656,105000.0
2015-01-02 14:30:00,22.37,22.39,22.36,22.36,121100.0,19.3656,19.3829,19.3569,19.3569,121100.0
2015-01-02 15:00:00,22.36,22.37,22.31,22.34,320700.0,19.3569,19.3656,19.3136,19.3396,320700.0
2015-01-02 15:30:00,22.33,22.4,22.33,22.33,858500.0,19.3309,19.3915,19.3309,19.3309,858500.0
2015-01-05 09:30:00,22.28,22.29,22.15,22.17,395100.0,19.2877,19.2963,19.1751,19.1924,395100.0
2015-01-05 10:00:00,22.16,22.21,22.14,22.18,170100.0,19.1838,19.2271,19.1665,19.2011,170100.0
2015-01-05 10:30:00,22.18,22.21,22.15,22.19,215000.0,19.2011,19.2271,19.1751,19.2097,215000.0
2015-01-05 11:00:00,22.18,22.19,22.13,22.14,197500.0,19.2011,19.2097,19.1578,19.1665,197500.0
2015-01-05 11:30:00,22.14,22.14,22.11,22.11,786600.0,19.1665,19.1665,19.1405,19.1405,786600.0
2015-01-05 12:00:00,22.11,22.13,22.08,22.09,132300.0,19.1405,19.1578,19.1145,19.1232,132300.0
2015-01-05 12:30:00,22.09,22.13,22.08,22.11,296100.0,19.1232,19.1578,19.1145,19.1405,296100.0
2015-01-05 13:00:00,22.11,22.15,22.04,22.05,460500.0,19.1405,19.1751,19.0799,19.0885,460500.0
2015-01-05 13:30:00,22.04,22.11,22.04,22.11,304400.0,19.0799,19.1405,19.0799,19.1405,304400.0
2015-01-05 14:00:00,22.1,22.11,22.06,22.06,185000.0,19.1318,19.1405,19.0972,19.0972,185000.0
2015-01-05 14:30:00,22.05,22.08,22.04,22.06,140300.0,19.0885,19.1145,19.0799,19.0972,140300.0
2015-01-05 15:00:00,22.06,22.12,22.05,22.12,183700.0,19.0972,19.1491,19.0885,19.1491,183700.0
2015-01-05 15:30:00,22.11,22.13,22.06,22.07,982500.0,19.1405,19.1578,19.0972,19.1059,982500.0
2015-01-06 09:30:00,21.53,21.58,21.5,21.51,816200.0,18.6384,18.6817,18.6124,18.6211,816200.0
2015-01-06 10:00:00,21.51,21.57,21.48,21.56,431100.0,18.6211,18.673,18.5951,18.6644,431100.0
2015-01-06 10:30:00,21.56,21.56,21.47,21.47,337900.0,18.6644,18.6644,18.5864,18.5864,337900.0
2015-01-06 11:00:00,21.47,21.48,21.4,21.41,366300.0,18.5864,18.5951,18.5258,18.5345,366300.0
2015-01-06 11:30:00,21.41,21.41,21.36,21.37,419600.0,18.5345,18.5345,18.4912,18.4999,419600.0
2015-01-06 12:00:00,21.37,21.37,21.28,21.32,391900.0,18.4999,18.4999,18.422,18.4566,391900.0
2015-01-06 12:30:00,21.32,21.38,21.3,21.32,958300.0,18.4566,18.5085,18.4393,18.4566,958300.0
2015-01-06 13:00:00,21.31,21.32,21.22,21.26,461500.0,18.4479,18.4566,18.37,18.4046,461500.0
2015-01-06 13:30:00,21.26,21.32,21.24,21.31,141200.0,18.4046,18.4566,18.3873,18.4479,141200.0
2015-01-06 14:00:00,21.32,21.38,21.29,21.37,617100.0,18.4566,18.5085,18.4306,18.4999,617100.0
2015-01-06 14:30:00,21.37,21.46,21.35,21.42,305400.0,18.4999,18.5778,18.4826,18.5432,305400.0
2015-01-06 15:00:00,21.41,21.51,21.4,21.5,563100.0,18.5345,18.6211,18.5258,18.6124,563100.0
2015-01-06 15:30:00,21.5,21.5,21.37,21.38,847500.0,18.6124,18.6124,18.4999,18.5085,847500.0
2015-01-07 09:30:00,21.62,21.64,21.55,21.64,626100.0,18.7163,18.7336,18.6557,18.7336,626100.0
2015-01-07 10:00:00,21.64,21.69,21.63,21.67,382900.0,18.7336,18.7769,18.725,18.7596,382900.0
2015-01-07 10:30:00,21.66,21.68,21.61,21.66,371000.0,18.7509,18.7682,18.7076,18.7509,371000.0
2015-01-07 11:00:00,21.66,21.67,21.56,21.58,301600.0,18.7509,18.7596,18.6644,18.6817,301600.0
2015-01-07 11:30:00,21.58,21.69,21.58,21.68,173800.0,18.6817,18.7769,18.6817,18.7682,173800.0
2015-01-07 12:00:00,21.68,21.71,21.66,21.7,174700.0,18.7682,18.7942,18.7509,18.7856,174700.0
2015-01-07 12:30:00,21.71,21.72,21.68,21.71,101500.0,18.7942,18.8029,18.7682,18.7942,101500.0
2015-01-07 13:00:00,21.71,21.73,21.67,21.69,150400.0,18.7942,18.8115,18.7596,18.7769,150400.0
2015-01-07 13:30:00,21.69,21.74,21.68,21.73,177200.0,18.7769,18.8202,18.7682,18.8115,177200.0
2015-01-07 14:00:00,21.73,21.75,21.7,21.73,177000.0,18.8115,18.8288,18.7856,18.8115,177000.0
2015-01-07 14:30:00,21.73,21.77,21.73,21.73,104300.0,18.8115,18.8461,18.8115,18.8115,104300.0
2015-01-07 15:00:00,21.74,21.77,21.73,21.74,125200.0,18.8202,18.8461,18.8115,18.8202,125200.0
2015-01-07 15:30:00,21.75,21.79,21.72,21.79,605500.0,18.8288,18.8635,18.8029,18.8635,605500.0
2015-01-08 09:30:00,22.2,22.34,22.19,22.34,636900.0,19.2184,19.3396,19.2097,19.3396,636900.0
2015-01-08 10:00:00,22.34,22.37,22.33,22.34,346600.0,19.3396,19.3656,19.3309,19.3396,346600.0
2015-01-08 10:30:00,22.34,22.39,22.33,22.38,206100.0,19.3396,19.3829,19.3309,19.3742,206100.0
2015-01-08 11:00:00,22.38,22.4,22.36,22.37,139300.0,19.3742,19.3915,19.3569,19.3656,139300.0
2015-01-08 11:30:00,22.37,22.4,22.36,22.39,114600.0,19.3656,19.3915,19.3569,19.3829,114600.0
2015-01-08 12:00:00,22.39,22.4,22.36,22.38,169500.0,19.3829,19.3915,19.3569,19.3742,169500.0
2015-01-08 12:30:00,22.38,22.38,22.36,22.37,153600.0,19.3742,19.3742,19.3569,19.3656,153600.0
2015-01-08 13:00:00,22.37,22.39,22.36,22.37,80000.0,19.3656,19.3829,19.3569,19.3656,80000.0
2015-01-08 13:30:00,22.37,22.38,22.34,22.34,201700.0,19.3656,19.3742,19.3396,19.3396,201700.0
2015-01-08 14:00:00,22.35,22.4,22.34,22.39,115700.0,19.3483,19.3915,19.3396,19.3829,115700.0
2015-01-08 14:30:00,22.4,22.42,22.39,22.4,179100.0,19.3915,19.4089,19.3829,19.3915,179100.0
2015-01-08 15:00:00,22.41,22.42,22.39,22.41,182100.0,19.4002,19.4089,19.3829,19.4002,182100.0
2015-01-08 15:30:00,22.41,22.42,22.37,22.39,985500.0,19.4002,19.4089,19.3656,19.3829,985500.0
2015-01-09 09:30:00,22.5,22.57,22.48,22.52,327500.0,19.4781,19.5387,19.4608,19.4954,327500.0
2015-01-09 10:00:00,22.51,22.54,22.46,22.47,561400.0,19.4868,19.5127,19.4435,19.4521,561400.0
2015-01-09 10:30:00,22.46,22.48,22.4,22.41,342900.0,19.4435,19.4608,19.3915,19.4002,342900.0
2015-01-09 11:00:00,22.41,22.41,22.31,22.33,156400.0,19.4002,19.4002,19.3136,19.3309,156400.0
2015-01-09 11:30:00,22.33,22.41,22.31,22.41,134300.0,19.3309,19.4002,19.3136,19.4002,134300.0
2015-01-09 12:00:00,22.41,22.46,22.4,22.42,254100.0,19.4002,19.4435,19.3915,19.4089,254100.0
2015-01-09 12:30:00,22.42,22.45,22.41,22.42,212200.0,19.4089,19.4348,19.4002,19.4089,212200.0
2015-01-09 13:00:00,22.42,22.48,22.42,22.44,96400.0,19.4089,19.4608,19.4089,19.4262,96400.0
2015-01-09 13:30:00,22.44,22.48,22.44,22.45,117300.0,19.4262,19.4608,19.4262,19.4348,117300.0
2015-01-09 14:00:00,22.45,22.47,22.43,22.46,91900.0,19.4348,19.4521,19.4175,19.4435,91900.0
2015-01-09 14:30:00,22.45,22.48,22.44,22.48,86300.0,19.4348,19.4608,19.4262,19.4608,86300.0
2015-01-09 15:00:00,22.48,22.53,22.46,22.47,119800.0,19.4608,19.5041,19.4435,19.4521,119800.0
2015-01-09 15:30:00,22.48,22.51,22.4,22.42,644700.0,19.4608,19.4868,19.3915,19.4089,644700.0
2015-01-12 09:30:00,22.56,22.58,22.42,22.45,422700.0,19.53,19.5474,19.4089,19.4348,422700.0
2015-01-12 10:00:00,22.45,22.52,22.42,22.48,288600.0,19.4348,19.4954,19.4089,19.4608,288600.0
2015-01-12 10:30:00,22.48,22.55,22.47,22.54,107800.0,19.4608,19.5214,19.4521,19.5127,107800.0
2015-01-12 11:00:00,22.55,22.6,22.53,22.56,357700.0,19.5214,19.5647,19.5041,19.53,357700.0
2015-01-12 11:30:00,22.56,22.57,22.54,22.57,121900.0,19.53,19.5387,19.5127,19.5387,121900.0
2015-01-12 12:00:00,22.57,22.61,22.55,22.59,122500.0,19.5387,19.5733,19.5214,19.556,122500.0
2015-01-12 12:30:00,22.59,22.61,22.58,22.58,160700.0,19.556,19.5733,19.5474,19.5474,160700.0
2015-01-12 13:00:00,22.59,22.6,22.56,22.57,88200.0,19.556,19.5647,19.53,19.5387,88200.0
2015-01-12 13:30:00,22.57,22.6,22.56,22.58,58500.0,19.5387,19.5647,19.53,19.5474,58500.0
2015-01-12 14:00:00,22.57,22.6,22.51,22.52,141500.0,19.5387,19.5647,19.4868,19.4954,141500.0
2015-01-12 14:30:00,22.52,22.53,22.47,22.5,544800.0,19.4954,19.5041,19.4521,19.4781,544800.0
2015-01-12 15:00:00,22.51,22.54,22.49,22.5,137500.0,19.4868,19.5127,19.4694,19.4781,137500.0
2015-01-12 15:30:00,22.51,22.59,22.47,22.51,565500.0,19.4868,19.556,19.4521,19.4868,565500.0
2015-01-13 09:30:00,22.68,22.68,22.62,22.66,297600.0,19.6339,19.6339,19.582,19.6166,297600.0
2015-01-13 10:00:00,22.67,22.71,22.64,22.69,225500.0,19.6253,19.6599,19.5993,19.6426,225500.0
2015-01-13 10:30:00,22.69,22.72,22.68,22.7,77300.0,19.6426,19.6686,19.6339,19.6512,77300.0
2015-01-13 11:00:00,22.69,22.69,22.64,22.66,134800.0,19.6426,19.6426,19.5993,19.6166,134800.0
2015-01-13 11:30:00,22.66,22.67,22.63,22.63,180700.0,19.6166,19.6253,19.5906,19.5906,180700.0
2015-01-13 12:00:00,22.63,22.64,22.58,22.6,370400.0,19.5906,19.5993,19.5474,19.5647,370400.0
2015-01-13 12:30:00,22.59,22.62,22.55,22.6,154500.0,19.556,19.582,19.5214,19.5647,154500.0
2015-01-13 13:00:00,22.61,22.62,22.52,22.53,157700.0,19.5733,19.582,19.4954,19.5041,157700.0
2015-01-13 13:30:00,22.53,22.53,22.38,22.38,456700.0,19.5041,19.5041,19.3742,19.3742,456700.0
2015-01-13 14:00:00,22.38,22.41,22.28,22.4,345300.0,19.3742,19.4002,19.2877,19.3915,345300.0
2015-01-13 14:30:00,22.4,22.44,22.33,22.34,192600.0,19.3915,19.4262,19.3309,19.3396,192600.0
2015-01-13 15:00:00,22.34,22.43,22.3,22.39,380900.0,19.3396,19.4175,19.305,19.3829,380900.0
2015-01-13 15:30:00,22.39,22.5,22.39,22.46,651300.0,19.3829,19.4781,19.3829,19.4435,651300.0
2015-01-14 09:30:00,22.19,22.3,22.19,22.29,367800.0,19.2097,19.305,19.2097,19.2963,367800.0
2015-01-14 10:00:00,22.29,22.39,22.29,22.38,455600.0,19.2963,19.3829,19.2963,19.3742,455600.0
2015-01-14 10:30:00,22.37,22.39,22.32,22.36,449000.0,19.3656,19.3829,19.3223,19.3569,449000.0
2015-01-14 11:00:00,22.36,22.37,22.28,22.29,161000.0,19.3569,19.3656,19.2877,19.2963,161000.0
2015-01-14 11:30:00,22.29,22.33,22.25,22.26,176800.0,19.2963,19.3309,19.2617,19.2703,176800.0
2015-01-14 12:00:00,22.26,22.29,22.24,22.25,189100.0,19.2703,19.2963,19.253,19.2617,189100.0
2015-01-14 12:30:00,22.26,22.28,22.21,22.24,149100.0,19.2703,19.2877,19.2271,19.253,149100.0
2015-01-14 13:00:00,22.24,22.27,22.19,22.2,144700.0,19.253,19.279,19.2097,19.2184,144700.0
2015-01-14 13:30:00,22.19,22.19,22.13,22.16,163000.0,19.2097,19.2097,19.1578,19.1838,163000.0
2015-01-14 14:00:00,22.16,22.31,22.15,22.29,258900.0,19.1838,19.3136,19.1751,19.2963,258900.0
2015-01-14 14:30:00,22.29,22.33,22.23,22.25,120900.0,19.2963,19.3309,19.2444,19.2617,120900.0
2015-01-14 15:00:00,22.25,22.38,22.24,22.36,610500.0,19.2617,19.3742,19.253,19.3569,610500.0
2015-01-14 15:30:00,22.36,22.39,22.3,22.37,786200.0,19.3569,19.3829,19.305,19.3656,786200.0
2015-01-15 09:30:00,23.08,23.24,23.05,23.14,2261900.0,19.9802,20.1187,19.9542,20.0322,2261900.0
2015-01-15 10:00:00,23.13,23.24,23.1,23.24,660500.0,20.0235,20.1187,19.9975,20.1187,660500.0
2015-01-15 10:30:00,23.24,23.26,23.19,23.24,529300.0,20.1187,20.136,20.0754,20.1187,529300.0
2015-01-15 11:00:00,23.24,23.25,23.17,23.17,1030700.0,20.1187,20.1274,20.0581,20.0581,1030700.0
2015-01-15 11:30:00,23.18,23.24,23.16,23.19,1571200.0,20.0668,20.1187,20.0495,20.0754,1571200.0
2015-01-15 12:00:00,23.2,23.24,23.18,23.19,301200.0,20.0841,20.1187,20.0668,20.0754,301200.0
2015-01-15 12:30:00,23.18,23.19,23.14,23.17,291500.0,20.0668,20.0754,20.0322,20.0581,291500.0
2015-01-15 13:00:00,23.17,23.28,23.17,23.21,442900.0,20.0581,20.1533,20.0581,20.0927,442900.0
2015-01-15 13:30:00,23.21,23.27,23.2,23.23,241300.0,20.0927,20.1447,20.0841,20.1101,241300.0
2015-01-15 14:00:00,23.23,23.28,23.21,23.24,238700.0,20.1101,20.1533,20.0927,20.1187,238700.0
2015-01-15 14:30:00,23.25,23.3,23.24,23.27,484500.0,20.1274,20.1707,20.1187,20.1447,484500.0
2015-01-15 15:00:00,23.27,23.28,23.18,23.22,379200.0,20.1447,20.1533,20.0668,20.1014,379200.0
2015-01-15 15:30:00,23.22,23.24,23.14,23.17,1421700.0,20.1014,20.1187,20.0322,20.0581,1421700.0
2015-01-16 09:30:00,23.21,23.38,23.19,23.34,710500.0,20.0927,20.2399,20.0754,20.2053,710500.0
2015-01-16 10:00:00,23.35,23.4,23.3,23.37,642700.0,20.2139,20.2572,20.1707,20.2313,642700.0
2015-01-16 10:30:00,23.36,23.43,23.35,23.4,414900.0,20.2226,20.2832,20.2139,20.2572,414900.0
2015-01-16 11:00:00,23.4,23.45,23.39,23.41,348300.0,20.2572,20.3005,20.2486,20.2659,348300.0
2015-01-16 11:30:00,23.42,23.48,23.4,23.43,1283600.0,20.2745,20.3265,20.2572,20.2832,1283600.0
2015-01-16 12:00:00,23.43,23.47,23.41,23.42,339000.0,20.2832,20.3178,20.2659,20.2745,339000.0
2015-01-16 12:30:00,23.42,23.48,23.42,23.47,367500.0,20.2745,20.3265,20.2745,20.3178,367500.0
2015-01-16 13:00:00,23.47,23.48,23.41,23.44,181100.0,20.3178,20.3265,20.2659,20.2919,181100.0
2015-01-16 13:30:00,23.44,23.49,23.43,23.47,177300.0,20.2919,20.3351,20.2832,20.3178,177300.0
2015-01-16 14:00:00,23.48,23.48,23.44,23.46,143600.0,20.3265,20.3265,20.2919,20.3092,143600.0
2015-01-16 14:30:00,23.45,23.48,23.43,23.47,130300.0,20.3005,20.3265,20.2832,20.3178,130300.0
2015-01-16 15:00:00,23.46,23.5,23.42,23.49,211000.0,20.3092,20.3438,20.2745,20.3351,211000.0
2015-01-16 15:30:00,23.48,23.57,23.47,23.55,1683500.0,20.3265,20.4044,20.3178,20.3871,1683500.0
2015-01-20 09:30:00,23.7,23.76,23.65,23.68,590200.0,20.5169,20.5689,20.4737,20.4996,590200.0
2015-01-20 10:00:00,23.68,23.75,23.66,23.73,499100.0,20.4996,20.5602,20.4823,20.5429,499100.0
2015-01-20 10:30:00,23.74,23.75,23.69,23.74,332000.0,20.5516,20.5602,20.5083,20.5516,332000.0
2015-01-20 11:00:00,23.74,23.77,23.72,23.75,469000.0,20.5516,20.5775,20.5343,20.5602,469000.0
2015-01-20 11:30:00,23.74,23.76,23.7,23.73,180800.0,20.5516,20.5689,20.5169,20.5429,180800.0
2015-01-20 12:00:00,23.73,23.74,23.7,23.73,172500.0,20.5429,20.5516,20.5169,20.5429,172500.0
2015-01-20 12:30:00,23.74,23.76,23.72,23.74,198100.0,20.5516,20.5689,20.5343,20.5516,198100.0
2015-01-20 13:00:00,23.74,23.76,23.7,23.74,124000.0,20.5516,20.5689,20.5169,20.5516,124000.0
2015-01-20 13:30:00,23.74,23.76,23.71,23.72,125100.0,20.5516,20.5689,20.5256,20.5343,125100.0
2015-01-20 14:00:00,23.72,23.75,23.71,23.74,132200.0,20.5343,20.5602,20.5256,20.5516,132200.0
2015-01-20 14:30:00,23.74,23.79,23.73,23.78,191000.0,20.5516,20.5949,20.5429,20.5862,191000.0
2015-01-20 15:00:00,23.78,23.8,23.77,23.77,339900.0,20.5862,20.6035,20.5775,20.5775,339900.0
2015-01-20 15:30:00,23.78,23.8,23.69,23.72,1035200.0,20.5862,20.6035,20.5083,20.5343,1035200.0
2015-01-21 09:30:00,23.79,23.9,23.76,23.83,1108600.0,20.5949,20.6901,20.5689,20.6295,1108600.0
2015-01-21 10:00:00,23.84,23.93,23.83,23.92,1013800.0,20.6381,20.716,20.6295,20.7074,1013800.0
2015-01-21 10:30:00,23.93,23.98,23.9,23.98,554400.0,20.716,20.7593,20.6901,20.7593,554400.0
2015-01-21 11:00:00,23.98,24.0,23.94,23.96,494000.0,20.7593,20.7766,20.7247,20.742,494000.0
2015-01-21 11:30:00,23.96,23.98,23.92,23.96,228000.0,20.742,20.7593,20.7074,20.742,228000.0
2015-01-21 12:00:00,23.95,23.96,23.92,23.94,147000.0,20.7334,20.742,20.7074,20.7247,147000.0
2015-01-21 12:30:00,23.94,23.95,23.9,23.92,179300.0,20.7247,20.7334,20.6901,20.7074,179300.0
2015-01-21 13:00:00,23.92,23.96,23.91,23.92,214300.0,20.7074,20.742,20.6987,20.7074,214300.0
2015-01-21 13:30:00,23.91,23.94,23.89,23.92,232800.0,20.6987,20.7247,20.6814,20.7074,232800.0
2015-01-21 14:00:00,23.92,23.97,23.89,23.96,358800.0,20.7074,20.7507,20.6814,20.742,358800.0
2015-01-21 14:30:00,23.96,23.99,23.93,23.98,299400.0,20.742,20.768,20.716,20.7593,299400.0
2015-01-21 15:00:00,23.98,24.0,23.95,23.98,361600.0,20.7593,20.7766,20.7334,20.7593,361600.0
2015-01-21 15:30:00,23.98,24.03,23.97,24.01,1067000.0,20.7593,20.8026,20.7507,20.7853,1067000.0
2015-01-22 09:30:00,23.92,23.94,23.84,23.92,1390400.0,20.7074,20.7247,20.6381,20.7074,1390400.0
2015-01-22 10:00:00,23.91,24.02,23.9,24.0,977800.0,20.6987,20.794,20.6901,20.7766,977800.0
2015-01-22 10:30:00,24.0,24.09,23.99,24.07,665200.0,20.7766,20.8546,20.768,20.8372,665200.0
2015-01-22 11:00:00,24.07,24.11,24.03,24.11,485500.0,20.8372,20.8719,20.8026,20.8719,485500.0
2015-01-22 11:30:00,24.11,24.13,24.07,24.13,643500.0,20.8719,20.8892,20.8372,20.8892,643500.0
2015-01-22 12:00:00,24.13,24.15,24.09,24.15,537600.0,20.8892,20.9065,20.8546,20.9065,537600.0
2015-01-22 12:30:00,24.14,24.15,24.08,24.1,259700.0,20.8978,20.9065,20.8459,20.8632,259700.0
2015-01-22 13:00:00,24.1,24.12,24.07,24.09,159300.0,20.8632,20.8805,20.8372,20.8546,159300.0
2015-01-22 13:30:00,24.09,24.15,24.08,24.13,481900.0,20.8546,20.9065,20.8459,20.8892,481900.0
2015-01-22 14:00:00,24.13,24.17,24.12,24.16,442600.0,20.8892,20.9238,20.8805,20.9152,442600.0
2015-01-22 14:30:00,24.17,24.25,24.16,24.25,496000.0,20.9238,20.9931,20.9152,20.9931,496000.0
2015-01-22 15:00:00,24.25,24.34,24.24,24.3,738100.0,20.9931,21.071,20.9844,21.0364,738100.0
2015-01-22 15:30:00,24.31,24.33,24.27,24.3,1277000.0,21.045,21.0623,21.0104,21.0364,1277000.0
2015-01-23 09:30:00,24.04,24.1,24.01,24.08,1075400.0,20.8113,20.8632,20.7853,20.8459,1075400.0
2015-01-23 10:00:00,24.07,24.12,24.05,24.08,795200.0,20.8372,20.8805,20.8199,20.8459,795200.0
2015-01-23 10:30:00,24.09,24.09,23.99,24.03,782500.0,20.8546,20.8546,20.768,20.8026,782500.0
2015-01-23 11:00:00,24.03,24.06,23.99,24.05,510900.0,20.8026,20.8286,20.768,20.8199,510900.0
2015-01-23 11:30:00,24.05,24.06,24.02,24.03,344900.0,20.8199,20.8286,20.794,20.8026,344900.0
2015-01-23 12:00:00,24.04,24.08,24.03,24.08,515100.0,20.8113,20.8459,20.8026,20.8459,515100.0
2015-01-23 12:30:00,24.08,24.11,24.07,24.1,131500.0,20.8459,20.8719,20.8372,20.8632,131500.0
2015-01-23 13:00:00,24.1,24.1,24.03,24.05,423100.0,20.8632,20.8632,20.8026,20.8199,423100.0
2015-01-23 13:30:00,24.05,24.08,24.04,24.07,173000.0,20.8199,20.8459,20.8113,20.8372,173000.0
2015-01-23 14:00:00,24.07,24.08,24.04,24.07,213300.0,20.8372,20.8459,20.8113,20.8372,213300.0
2015-01-23 14:30:00,24.07,24.07,23.99,24.0,386300.0,20.8372,20.8372,20.768,20.7766,386300.0
2015-01-23 15:00:00,24.0,24.01,23.96,24.01,375800.0,20.7766,20.7853,20.742,20.7853,375800.0
2015-01-23 15:30:00,24.01,24.01,23.96,23.99,819800.0,20.7853,20.7853,20.742,20.768,819800.0
2015-01-26 09:30:00,24.04,24.07,24.0,24.07,750400.0,20.8113,20.8372,20.7766,20.8372,750400.0
2015-01-26 10:00:00,24.07,24.1,24.05,24.1,476700.0,20.8372,20.8632,20.8199,20.8632,476700.0
2015-01-26 10:30:00,24.1,24.14,24.08,24.13,304500.0,20.8632,20.8978,20.8459,20.8892,304500.0
2015-01-26 11:00:00,24.13,24.15,24.11,24.12,207600.0,20.8892,20.9065,20.8719,20.8805,207600.0
2015-01-26 11:30:00,24.12,24.17,24.11,24.17,707300.0,20.8805,20.9238,20.8719,20.9238,707300.0
2015-01-26 12:00:00,24.17,24.18,24.15,24.17,232100.0,20.9238,20.9325,20.9065,20.9238,232100.0
2015-01-26 12:30:00,24.17,24.17,24.15,24.17,217900.0,20.9238,20.9238,20.9065,20.9238,217900.0
2015-01-26 13:00:00,24.17,24.17,24.15,24.17,301900.0,20.9238,20.9238,20.9065,20.9238,301900.0
2015-01-26 13:30:00,24.17,24.2,24.16,24.19,185300.0,20.9238,20.9498,20.9152,20.9411,185300.0
2015-01-26 14:00:00,24.19,24.19,24.14,24.15,186900.0,20.9411,20.9411,20.8978,20.9065,186900.0
2015-01-26 14:30:00,24.15,24.17,24.14,24.14,909100.0,20.9065,20.9238,20.8978,20.8978,909100.0
2015-01-26 15:00:00,24.15,24.15,24.11,24.13,478800.0,20.9065,20.9065,20.8719,20.8892,478800.0
2015-01-26 15:30:00,24.13,24.18,24.11,24.17,620000.0,20.8892,20.9325,20.8719,20.9238,620000.0
2015-01-27 09:30:00,24.03,24.08,23.98,24.06,407400.0,20.8026,20.8459,20.7593,20.8286,407400.0
2015-01-27 10:00:00,24.06,24.1,24.04,24.06,304200.0,20.8286,20.8632,20.8113,20.8286,304200.0
2015-01-27 10:30:00,24.06,24.06,23.98,24.02,318500.0,20.8286,20.8286,20.7593,20.794,318500.0
2015-01-27 11:00:00,24.02,24.07,24.01,24.07,350100.0,20.794,20.8372,20.7853,20.8372,350100.0
2015-01-27 11:30:00,24.06,24.11,24.05,24.08,298400.0,20.8286,20.8719,20.8199,20.8459,298400.0
2015-01-27 12:00:00,24.08,24.16,24.07,24.16,646400.0,20.8459,20.9152,20.8372,20.9152,646400.0
2015-01-27 12:30:00,24.16,24.16,24.12,24.15,290400.0,20.9152,20.9152,20.8805,20.9065,290400.0
2015-01-27 13:00:00,24.15,24.17,24.12,24.15,170600.0,20.9065,20.9238,20.8805,20.9065,170600.0
2015-01-27 13:30:00,24.15,24.15,24.11,24.12,150600.0,20.9065,20.9065,20.8719,20.8805,150600.0
2015-01-27 14:00:00,24.12,24.19,24.11,24.19,257300.0,20.8805,20.9411,20.8719,20.9411,257300.0
2015-01-27 14:30:00,24.19,24.19,24.13,24.13,315200.0,20.9411,20.9411,20.8892,20.8892,315200.0
2015-01-27 15:00:00,24.14,24.16,24.1,24.1,223400.0,20.8978,20.9152,20.8632,20.8632,223400.0
2015-01-27 15:30:00,24.11,24.13,24.08,24.1,682800.0,20.8719,20.8892,20.8459,20.8632,682800.0
2015-01-28 09:30:00,24.21,24.27,24.21,24.23,427400.0,20.9584,21.0104,20.9584,20.9758,427400.0
2015-01-28 10:00:00,24.23,24.24,24.21,24.21,187700.0,20.9758,20.9844,20.9584,20.9584,187700.0
2015-01-28 10:30:00,24.21,24.24,24.18,24.19,262800.0,20.9584,20.9844,20.9325,20.9411,262800.0
2015-01-28 11:00:00,24.19,24.25,24.18,24.23,232800.0,20.9411,20.9931,20.9325,20.9758,232800.0
2015-01-28 11:30:00,24.23,24.26,24.22,24.24,411700.0,20.9758,21.0017,20.9671,20.9844,411700.0
2015-01-28 12:00:00,24.25,24.29,24.25,24.27,58100.0,20.9931,21.0277,20.9931,21.0104,58100.0
2015-01-28 12:30:00,24.28,24.28,24.25,24.26,176800.0,21.019,21.019,20.9931,21.0017,176800.0
2015-01-28 13:00:00,24.25,24.26,24.23,24.25,135100.0,20.9931,21.0017,20.9758,20.9931,135100.0
2015-01-28 13:30:00,24.25,24.27,24.22,24.23,177900.0,20.9931,21.0104,20.9671,20.9758,177900.0
2015-01-28 14:00:00,24.24,24.28,24.13,24.13,384800.0,20.9844,21.019,20.8892,20.8892,384800.0
2015-01-28 14:30:00,24.13,24.23,24.09,24.19,580200.0,20.8892,20.9758,20.8546,20.9411,580200.0
2015-01-28 15:00:00,24.19,24.21,24.06,24.09,296900.0,20.9411,20.9584,20.8286,20.8546,296900.0
2015-01-28 15:30:00,24.09,24.09,24.0,24.04,999600.0,20.8546,20.8546,20.7766,20.8113,999600.0
2015-01-29 09:30:00,24.09,24.13,24.05,24.12,614600.0,20.8546,20.8892,20.8199,20.8805,614600.0
2015-01-29 10:00:00,24.12,24.12,24.06,24.12,214600.0,20.8805,20.8805,20.8286,20.8805,214600.0
2015-01-29 10:30:00,24.12,24.12,24.01,24.04,225500.0,20.8805,20.8805,20.7853,20.8113,225500.0
2015-01-29 11:00:00,24.04,24.04,23.98,23.99,162200.0,20.8113,20.8113,20.7593,20.768,162200.0
2015-01-29 11:30:00,24.0,24.03,23.98,23.99,200000.0,20.7766,20.8026,20.7593,20.768,200000.0
2015-01-29 12:00:00,23.99,24.04,23.98,24.01,97300.0,20.768,20.8113,20.7593,20.7853,97300.0
2015-01-29 12:30:00,24.0,24.02,23.97,24.02,154400.0,20.7766,20.794,20.7507,20.794,154400.0
2015-01-29 13:00:00,24.02,24.04,23.98,24.04,198500.0,20.794,20.8113,20.7593,20.8113,198500.0
2015-01-29 13:30:00,24.04,24.11,24.02,24.08,78000.0,20.8113,20.8719,20.794,20.8459,78000.0
2015-01-29 14:00:00,24.08,24.13,24.06,24.13,69700.0,20.8459,20.8892,20.8286,20.8892,69700.0
2015-01-29 14:30:00,24.13,24.16,24.12,24.15,247800.0,20.8892,20.9152,20.8805,20.9065,247800.0
2015-01-29 15:00:00,24.15,24.22,24.14,24.2,207600.0,20.9065,20.9671,20.8978,20.9498,207600.0
2015-01-29 15:30:00,24.19,24.23,24.18,24.19,717800.0,20.9411,20.9758,20.9325,20.9411,717800.0
2015-01-30 09:30:00,23.68,23.75,23.67,23.73,531600.0,20.4996,20.5602,20.491,20.5429,531600.0
2015-01-30 10:00:00,23.72,23.73,23.64,23.65,518400.0,20.5343,20.5429,20.465,20.4737,518400.0
2015-01-30 10:30:00,23.65,23.67,23.59,23.62,223500.0,20.4737,20.491,20.4217,20.4477,223500.0
2015-01-30 11:00:00,23.63,23.65,23.57,23.58,260700.0,20.4563,20.4737,20.4044,20.4131,260700.0
2015-01-30 11:30:00,23.57,23.58,23.53,23.57,165900.0,20.4044,20.4131,20.3698,20.4044,165900.0
2015-01-30 12:00:00,23.57,23.63,23.57,23.62,279500.0,20.4044,20.4563,20.4044,20.4477,279500.0
2015-01-30 12:30:00,23.62,23.62,23.58,23.6,115900.0,20.4477,20.4477,20.4131,20.4304,115900.0
2015-01-30 13:00:00,23.6,23.62,23.56,23.61,211700.0,20.4304,20.4477,20.3957,20.439,211700.0
2015-01-30 13:30:00,23.61,23.68,23.6,23.68,138200.0,20.439,20.4996,20.4304,20.4996,138200.0
2015-01-30 14:00:00,23.68,23.76,23.64,23.76,196100.0,20.4996,20.5689,20.465,20.5689,196100.0
2015-01-30 14:30:00,23.77,23.77,23.61,23.63,277800.0,20.5775,20.5775,20.439,20.4563,277800.0
2015-01-30 15:00:00,23.63,23.66,23.5,23.53,491000.0,20.4563,20.4823,20.3438,20.3698,491000.0
2015-01-30 15:30:00,23.54,23.54,23.4,23.43,957800.0,20.3784,20.3784,20.2572,20.2832,957800.0
2015-02-02 09:30:00,23.79,23.85,23.76,23.8,830400.0,20.5949,20.6468,20.5689,20.6035,830400.0
2015-02-02 10:00:00,23.79,23.81,23.75,23.79,520300.0,20.5949,20.6122,20.5602,20.5949,520300.0
2015-02-02 10:30:00,23.79,23.84,23.75,23.83,207200.0,20.5949,20.6381,20.5602,20.6295,207200.0
2015-02-02 11:00:00,23.83,23.89,23.83,23.89,206800.0,20.6295,20.6814,20.6295,20.6814,206800.0
2015-02-02 11:30:00,23.89,23.93,23.87,23.89,151500.0,20.6814,20.716,20.6641,20.6814,151500.0
2015-02-02 12:00:00,23.88,23.89,23.82,23.83,236600.0,20.6728,20.6814,20.6208,20.6295,236600.0
2015-02-02 12:30:00,23.84,23.86,23.79,23.79,158300.0,20.6381,20.6554,20.5949,20.5949,158300.0
2015-02-02 13:00:00,23.79,23.84,23.78,23.83,144200.0,20.5949,20.6381,20.5862,20.6295,144200.0
2015-02-02 13:30:00,23.82,23.85,23.74,23.76,156000.0,20.6208,20.6468,20.5516,20.5689,156000.0
2015-02-02 14:00:00,23.76,23.84,23.75,23.84,109700.0,20.5689,20.6381,20.5602,20.6381,109700.0
2015-02-02 14:30:00,23.84,23.85,23.78,23.79,165400.0,20.6381,20.6468,20.5862,20.5949,165400.0
2015-02-02 15:00:00,23.79,23.88,23.78,23.85,156800.0,20.5949,20.6728,20.5862,20.6468,156800.0
2015-02-02 15:30:00,23.86,23.97,23.85,23.94,928100.0,20.6554,20.7507,20.6468,20.7247,928100.0
2015-02-03 09:30:00,23.78,23.81,23.74,23.8,662000.0,20.5862,20.6122,20.5516,20.6035,662000.0
2015-02-03 10:00:00,23.8,23.85,23.78,23.85,507800.0,20.6035,20.6468,20.5862,20.6468,507800.0
2015-02-03 10:30:00,23.85,23.87,23.82,23.83,410800.0,20.6468,20.6641,20.6208,20.6295,410800.0
2015-02-03 11:00:00,23.83,23.9,23.82,23.86,326200.0,20.6295,20.6901,20.6208,20.6554,326200.0
2015-02-03 11:30:00,23.87,23.89,23.82,23.83,131600.0,20.6641,20.6814,20.6208,20.6295,131600.0
2015-02-03 12:00:00,23.83,23.84,23.8,23.82,103700.0,20.6295,20.6381,20.6035,20.6208,103700.0
2015-02-03 12:30:00,23.82,23.84,23.79,23.82,314800.0,20.6208,20.6381,20.5949,20.6208,314800.0
2015-02-03 13:00:00,23.82,23.89,23.8,23.89,166600.0,20.6208,20.6814,20.6035,20.6814,166600.0
2015-02-03 13:30:00,23.88,23.9,23.85,23.88,150300.0,20.6728,20.6901,20.6468,20.6728,150300.0
2015-02-03 14:00:00,23.89,23.9,23.79,23.8,388100.0,20.6814,20.6901,20.5949,20.6035,388100.0
2015-02-03 14:30:00,23.8,23.86,23.78,23.86,287900.0,20.6035,20.6554,20.5862,20.6554,287900.0
2015-02-03 15:00:00,23.87,23.91,23.86,23.89,338200.0,20.6641,20.6987,20.6554,20.6814,338200.0
2015-02-03 15:30:00,23.89,23.94,23.87,23.88,828400.0,20.6814,20.7247,20.6641,20.6728,828400.0
2015-02-04 09:30:00,23.72,23.72,23.63,23.71,321000.0,20.5343,20.5343,20.4563,20.5256,321000.0
2015-02-04 10:00:00,23.71,23.73,23.68,23.71,285800.0,20.5256,20.5429,20.4996,20.5256,285800.0
2015-02-04 10:30:00,23.7,23.76,23.68,23.74,243700.0,20.5169,20.5689,20.4996,20.5516,243700.0
2015-02-04 11:00:00,23.74,23.78,23.72,23.77,322300.0,20.5516,20.5862,20.5343,20.5775,322300.0
2015-02-04 11:30:00,23.78,23.79,23.75,23.77,67600.0,20.5862,20.5949,20.5602,20.5775,67600.0
2015-02-04 12:00:00,23.76,23.77,23.69,23.7,262900.0,20.5689,20.5775,20.5083,20.5169,262900.0
2015-02-04 12:30:00,23.69,23.71,23.68,23.71,75100.0,20.5083,20.5256,20.4996,20.5256,75100.0
2015-02-04 13:00:00,23.71,23.73,23.69,23.73,55400.0,20.5256,20.5429,20.5083,20.5429,55400.0
2015-02-04 13:30:00,23.72,23.73,23.69,23.7,104500.0,20.5343,20.5429,20.5083,20.5169,104500.0
2015-02-04 14:00:00,23.71,23.73,23.66,23.71,179300.0,20.5256,20.5429,20.4823,20.5256,179300.0
2015-02-04 14:30:00,23.71,23.72,23.68,23.7,126600.0,20.5256,20.5343,20.4996,20.5169,126600.0
2015-02-04 15:00:00,23.7,23.75,23.69,23.74,130000.0,20.5169,20.5602,20.5083,20.5516,130000.0
2015-02-04 15:30:00,23.74,23.76,23.61,23.65,744100.0,20.5516,20.5689,20.439,20.4737,744100.0
2015-02-05 09:30:00,23.51,23.53,23.43,23.44,486000.0,20.3525,20.3698,20.2832,20.2919,486000.0
2015-02-05 10:00:00,23.45,23.51,23.44,23.51,317800.0,20.3005,20.3525,20.2919,20.3525,317800.0
2015-02-05 10:30:00,23.51,23.55,23.48,23.54,223600.0,20.3525,20.3871,20.3265,20.3784,223600.0
2015-02-05 11:00:00,23.54,23.54,23.48,23.5,187100.0,20.3784,20.3784,20.3265,20.3438,187100.0
2015-02-05 11:30:00,23.5,23.53,23.49,23.5,96300.0,20.3438,20.3698,20.3351,20.3438,96300.0
2015-02-05 12:00:00,23.5,23.53,23.49,23.52,164200.0,20.3438,20.3698,20.3351,20.3611,164200.0
2015-02-05 12:30:00,23.52,23.54,23.49,23.51,154800.0,20.3611,20.3784,20.3351,20.3525,154800.0
2015-02-05 13:00:00,23.5,23.55,23.5,23.53,82200.0,20.3438,20.3871,20.3438,20.3698,82200.0
2015-02-05 13:30:00,23.53,23.55,23.52,23.54,53600.0,20.3698,20.3871,20.3611,20.3784,53600.0
2015-02-05 14:00:00,23.54,23.54,23.5,23.52,100600.0,20.3784,20.3784,20.3438,20.3611,100600.0
2015-02-05 14:30:00,23.51,23.53,23.49,23.52,90900.0,20.3525,20.3698,20.3351,20.3611,90900.0
2015-02-05 15:00:00,23.53,23.56,23.5,23.56,181900.0,20.3698,20.3957,20.3438,20.3957,181900.0
2015-02-05 15:30:00,23.55,23.61,23.55,23.59,706200.0,20.3871,20.439,20.3871,20.4217,706200.0
2015-02-06 09:30:00,23.4,23.4,23.31,23.34,795700.0,20.2572,20.2572,20.1793,20.2053,795700.0
2015-02-06 10:00:00,23.34,23.38,23.33,23.35,240500.0,20.2053,20.2399,20.1966,20.2139,240500.0
2015-02-06 10:30:00,23.34,23.41,23.33,23.39,245300.0,20.2053,20.2659,20.1966,20.2486,245300.0
2015-02-06 11:00:00,23.39,23.4,23.37,23.39,168800.0,20.2486,20.2572,20.2313,20.2486,168800.0
2015-02-06 11:30:00,23.39,23.4,23.37,23.38,143200.0,20.2486,20.2572,20.2313,20.2399,143200.0
2015-02-06 12:00:00,23.37,23.38,23.34,23.36,182200.0,20.2313,20.2399,20.2053,20.2226,182200.0
2015-02-06 12:30:00,23.36,23.37,23.29,23.31,193800.0,20.2226,20.2313,20.162,20.1793,193800.0
2015-02-06 13:00:00,23.31,23.32,23.23,23.27,219000.0,20.1793,20.188,20.1101,20.1447,219000.0
2015-02-06 13:30:00,23.27,23.3,23.23,23.29,129000.0,20.1447,20.1707,20.1101,20.162,129000.0
2015-02-06 14:00:00,23.28,23.3,23.26,23.28,298700.0,20.1533,20.1707,20.136,20.1533,298700.0
2015-02-06 14:30:00,23.28,23.32,23.27,23.28,216000.0,20.1533,20.188,20.1447,20.1533,216000.0
2015-02-06 15:00:00,23.27,23.28,23.22,23.25,355100.0,20.1447,20.1533,20.1014,20.1274,355100.0
2015-02-06 15:30:00,23.25,23.3,23.25,23.3,543500.0,20.1274,20.1707,20.1274,20.1707,543500.0
2015-02-09 09:30:00,22.93,22.97,22.89,22.94,656700.0,19.8504,19.885,19.8157,19.859,656700.0
2015-02-09 10:00:00,22.94,22.98,22.93,22.95,185800.0,19.859,19.8936,19.8504,19.8677,185800.0
2015-02-09 10:30:00,22.94,22.97,22.87,22.88,395100.0,19.859,19.885,19.7984,19.8071,395100.0
2015-02-09 11:00:00,22.89,22.93,22.88,22.93,229200.0,19.8157,19.8504,19.8071,19.8504,229200.0
2015-02-09 11:30:00,22.93,22.93,22.83,22.84,1090800.0,19.8504,19.8504,19.7638,19.7724,1090800.0
2015-02-09 12:00:00,22.84,22.85,22.83,22.84,232600.0,19.7724,19.7811,19.7638,19.7724,232600.0
2015-02-09 12:30:00,22.85,22.86,22.83,22.83,249500.0,19.7811,19.7898,19.7638,19.7638,249500.0
2015-02-09 13:00:00,22.83,22.86,22.83,22.83,132300.0,19.7638,19.7898,19.7638,19.7638,132300.0
2015-02-09 13:30:00,22.83,22.84,22.81,22.83,141300.0,19.7638,19.7724,19.7465,19.7638,141300.0
2015-02-09 14:00:00,22.83,22.84,22.81,22.84,120100.0,19.7638,19.7724,19.7465,19.7724,120100.0
2015-02-09 14:30:00,22.84,22.86,22.81,22.81,126800.0,19.7724,19.7898,19.7465,19.7465,126800.0
2015-02-09 15:00:00,22.81,22.84,22.78,22.83,291000.0,19.7465,19.7724,19.7205,19.7638,291000.0
2015-02-09 15:30:00,22.84,22.85,22.81,22.83,326500.0,19.7724,19.7811,19.7465,19.7638,326500.0
2015-02-10 09:30:00,22.94,22.97,22.91,22.95,688800.0,19.859,19.885,19.833,19.8677,688800.0
2015-02-10 10:00:00,22.95,22.99,22.93,22.95,300600.0,19.8677,19.9023,19.8504,19.8677,300600.0
2015-02-10 10:30:00,22.95,22.99,22.93,22.96,386700.0,19.8677,19.9023,19.8504,19.8763,386700.0
2015-02-10 11:00:00,22.96,23.01,22.96,23.0,180500.0,19.8763,19.9196,19.8763,19.911,180500.0
2015-02-10 11:30:00,23.01,23.02,22.99,23.0,276700.0,19.9196,19.9283,19.9023,19.911,276700.0
2015-02-10 12:00:00,23.0,23.04,22.99,23.02,135300.0,19.911,19.9456,19.9023,19.9283,135300.0
2015-02-10 12:30:00,23.02,23.03,23.0,23.02,133200.0,19.9283,19.9369,19.911,19.9283,133200.0
2015-02-10 13:00:00,23.02,23.04,23.02,23.04,198200.0,19.9283,19.9456,19.9283,19.9456,198200.0
2015-02-10 13:30:00,23.04,23.06,23.03,23.04,128200.0,19.9456,19.9629,19.9369,19.9456,128200.0
2015-02-10 14:00:00,23.04,23.1,23.04,23.1,113500.0,19.9456,19.9975,19.9456,19.9975,113500.0
2015-02-10 14:30:00,23.1,23.18,23.09,23.17,216200.0,19.9975,20.0668,19.9889,20.0581,216200.0
2015-02-10 15:00:00,23.18,23.19,23.14,23.17,431800.0,20.0668,20.0754,20.0322,20.0581,431800.0
2015-02-10 15:30:00,23.17,23.18,23.12,23.14,1181000.0,20.0581,20.0668,20.0148,20.0322,1181000.0
2015-02-11 09:30:00,23.14,23.16,23.1,23.11,305900.0,20.0322,20.0495,19.9975,20.0062,305900.0
2015-02-11 10:00:00,23.12,23.13,23.05,23.06,214600.0,20.0148,20.0235,19.9542,19.9629,214600.0
2015-02-11 10:30:00,23.06,23.06,23.03,23.05,328400.0,19.9629,19.9629,19.9369,19.9542,328400.0
2015-02-11 11:00:00,23.06,23.09,23.04,23.08,188200.0,19.9629,19.9889,19.9456,19.9802,188200.0
2015-02-11 11:30:00,23.07,23.1,23.05,23.09,145100.0,19.9716,19.9975,19.9542,19.9889,145100.0
2015-02-11 12:00:00,23.1,23.12,23.08,23.11,280900.0,19.9975,20.0148,19.9802,20.0062,280900.0
2015-02-11 12:30:00,23.1,23.11,23.05,23.06,263200.0,19.9975,20.0062,19.9542,19.9629,263200.0
2015-02-11 13:00:00,23.07,23.08,23.02,23.06,320900.0,19.9716,19.9802,19.9283,19.9629,320900.0
2015-02-11 13:30:00,23.07,23.14,23.06,23.12,206300.0,19.9716,20.0322,19.9629,20.0148,206300.0
2015-02-11 14:00:00,23.12,23.15,23.1,23.13,248900.0,20.0148,20.0408,19.9975,20.0235,248900.0
2015-02-11 14:30:00,23.14,23.2,23.13,23.17,337600.0,20.0322,20.0841,20.0235,20.0581,337600.0
2015-02-11 15:00:00,23.18,23.26,23.17,23.24,336900.0,20.0668,20.136,20.0581,20.1187,336900.0
2015-02-11 15:30:00,23.24,23.25,23.19,23.2,953600.0,20.1187,20.1274,20.0754,20.0841,953600.0
2015-02-12 09:30:00,23.43,23.57,23.41,23.55,580800.0,20.2832,20.4044,20.2659,20.3871,580800.0
2015-02-12 10:00:00,23.56,23.57,23.52,23.52,245800.0,20.3957,20.4044,20.3611,20.3611,245800.0
2015-02-12 10:30:00,23.52,23.54,23.51,23.53,237800.0,20.3611,20.3784,20.3525,20.3698,237800.0
2015-02-12 11:00:00,23.53,23.55,23.53,23.54,126500.0,20.3698,20.3871,20.3698,20.3784,126500.0
2015-02-12 11:30:00,23.55,23.61,23.54,23.6,299900.0,20.3871,20.439,20.3784,20.4304,299900.0
2015-02-12 12:00:00,23.6,23.62,23.59,23.61,127800.0,20.4304,20.4477,20.4217,20.439,127800.0
2015-02-12 12:30:00,23.61,23.61,23.57,23.58,94800.0,20.439,20.439,20.4044,20.4131,94800.0
2015-02-12 13:00:00,23.59,23.61,23.58,23.59,90100.0,20.4217,20.439,20.4131,20.4217,90100.0
2015-02-12 13:30:00,23.59,23.61,23.59,23.6,130400.0,20.4217,20.439,20.4217,20.4304,130400.0
2015-02-12 14:00:00,23.6,23.61,23.57,23.58,121400.0,20.4304,20.439,20.4044,20.4131,121400.0
2015-02-12 14:30:00,23.58,23.65,23.55,23.64,289500.0,20.4131,20.4737,20.3871,20.465,289500.0
2015-02-12 15:00:00,23.64,23.67,23.63,23.66,214700.0,20.465,20.491,20.4563,20.4823,214700.0
2015-02-12 15:30:00,23.66,23.68,23.64,23.67,548500.0,20.4823,20.4996,20.465,20.491,548500.0
2015-02-13 09:30:00,23.72,23.82,23.72,23.8,312500.0,20.5343,20.6208,20.5343,20.6035,312500.0
2015-02-13 10:00:00,23.8,23.88,23.78,23.85,313700.0,20.6035,20.6728,20.5862,20.6468,313700.0
2015-02-13 10:30:00,23.86,23.86,23.83,23.85,73200.0,20.6554,20.6554,20.6295,20.6468,73200.0
2015-02-13 11:00:00,23.86,23.88,23.83,23.86,104300.0,20.6554,20.6728,20.6295,20.6554,104300.0
2015-02-13 11:30:00,23.86,23.88,23.84,23.87,343000.0,20.6554,20.6728,20.6381,20.6641,343000.0
2015-02-13 12:00:00,23.87,23.88,23.84,23.86,56300.0,20.6641,20.6728,20.6381,20.6554,56300.0
2015-02-13 12:30:00,23.85,23.87,23.84,23.87,62700.0,20.6468,20.6641,20.6381,20.6641,62700.0
2015-02-13 13:00:00,23.86,23.88,23.84,23.84,112100.0,20.6554,20.6728,20.6381,20.6381,112100.0
2015-02-13 13:30:00,23.85,23.86,23.82,23.85,124600.0,20.6468,20.6554,20.6208,20.6468,124600.0
2015-02-13 14:00:00,23.85,23.88,23.84,23.87,125800.0,20.6468,20.6728,20.6381,20.6641,125800.0
2015-02-13 14:30:00,23.87,23.88,23.83,23.84,209400.0,20.6641,20.6728,20.6295,20.6381,209400.0
2015-02-13 15:00:00,23.84,23.86,23.83,23.85,111000.0,20.6381,20.6554,20.6295,20.6468,111000.0
2015-02-13 15:30:00,23.85,23.89,23.84,23.88,536700.0,20.6468,20.6814,20.6381,20.6728,536700.0
2015-02-17 09:30:00,23.73,23.73,23.68,23.7,315000.0,20.5429,20.5429,20.4996,20.5169,315000.0
2015-02-17 10:00:00,23.7,23.71,23.65,23.68,382500.0,20.5169,20.5256,20.4737,20.4996,382500.0
2015-02-17 10:30:00,23.68,23.68,23.65,23.67,124300.0,20.4996,20.4996,20.4737,20.491,124300.0
2015-02-17 11:00:00,23.68,23.72,23.66,23.72,145500.0,20.4996,20.5343,20.4823,20.5343,145500.0
2015-02-17 11:30:00,23.71,23.75,23.71,23.74,210700.0,20.5256,20.5602,20.5256,20.5516,210700.0
2015-02-17 12:00:00,23.74,23.76,23.74,23.75,131200.0,20.5516,20.5689,20.5516,20.5602,131200.0
2015-02-17 12:30:00,23.75,23.79,23.75,23.79,86300.0,20.5602,20.5949,20.5602,20.5949,86300.0
2015-02-17 13:00:00,23.79,23.81,23.78,23.8,91400.0,20.5949,20.6122,20.5862,20.6035,91400.0
2015-02-17 13:30:00,23.8,23.82,23.79,23.82,109200.0,20.6035,20.6208,20.5949,20.6208,109200.0
2015-02-17 14:00:00,23.82,23.82,23.76,23.76,112700.0,20.6208,20.6208,20.5689,20.5689,112700.0
2015-02-17 14:30:00,23.76,23.79,23.76,23.77,40700.0,20.5689,20.5949,20.5689,20.5775,40700.0
2015-02-17 15:00:00,23.78,23.79,23.76,23.79,51200.0,20.5862,20.5949,20.5689,20.5949,51200.0
2015-02-17 15:30:00,23.79,23.79,23.74,23.78,240200.0,20.5949,20.5949,20.5516,20.5862,240200.0
2015-02-18 09:30:00,23.78,23.79,23.74,23.75,255600.0,20.5862,20.5949,20.5516,20.5602,255600.0
2015-02-18 10:00:00,23.75,23.76,23.74,23.75,160300.0,20.5602,20.5689,20.5516,20.5602,160300.0
2015-02-18 10:30:00,23.75,23.81,23.74,23.8,218200.0,20.5602,20.6122,20.5516,20.6035,218200.0
2015-02-18 11:00:00,23.8,23.82,23.79,23.82,148200.0,20.6035,20.6208,20.5949,20.6208,148200.0
2015-02-18 11:30:00,23.82,23.85,23.81,23.83,269100.0,20.6208,20.6468,20.6122,20.6295,269100.0
2015-02-18 12:00:00,23.83,23.84,23.82,23.84,50100.0,20.6295,20.6381,20.6208,20.6381,50100.0
2015-02-18 12:30:00,23.84,23.84,23.81,23.81,123900.0,20.6381,20.6381,20.6122,20.6122,123900.0
2015-02-18 13:00:00,23.82,23.83,23.81,23.83,150700.0,20.6208,20.6295,20.6122,20.6295,150700.0
2015-02-18 13:30:00,23.83,23.84,23.82,23.82,105400.0,20.6295,20.6381,20.6208,20.6208,105400.0
2015-02-18 14:00:00,23.83,23.98,23.83,23.91,532100.0,20.6295,20.7593,20.6295,20.6987,532100.0
2015-02-18 14:30:00,23.91,23.91,23.88,23.89,90400.0,20.6987,20.6987,20.6728,20.6814,90400.0
2015-02-18 15:00:00,23.89,23.94,23.89,23.93,126100.0,20.6814,20.7247,20.6814,20.716,126100.0
2015-02-18 15:30:00,23.94,23.94,23.9,23.92,869300.0,20.7247,20.7247,20.6901,20.7074,869300.0
2015-02-19 09:30:00,23.96,23.96,23.91,23.92,307900.0,20.742,20.742,20.6987,20.7074,307900.0
2015-02-19 10:00:00,23.92,23.95,23.91,23.95,212000.0,20.7074,20.7334,20.6987,20.7334,212000.0
2015-02-19 10:30:00,23.95,24.0,23.94,24.0,312700.0,20.7334,20.7766,20.7247,20.7766,312700.0
2015-02-19 11:00:00,24.0,24.02,23.98,24.02,267500.0,20.7766,20.794,20.7593,20.794,267500.0
2015-02-19 11:30:00,24.01,24.03,24.01,24.03,110200.0,20.7853,20.8026,20.7853,20.8026,110200.0
2015-02-19 12:00:00,24.03,24.03,23.98,24.0,474600.0,20.8026,20.8026,20.7593,20.7766,474600.0
2015-02-19 12:30:00,23.99,23.99,23.94,23.96,278500.0,20.768,20.768,20.7247,20.742,278500.0
2015-02-19 13:00:00,23.96,23.97,23.92,23.96,428000.0,20.742,20.7507,20.7074,20.742,428000.0
2015-02-19 13:30:00,23.96,23.96,23.91,23.94,506400.0,20.742,20.742,20.6987,20.7247,506400.0
2015-02-19 14:00:00,23.94,23.95,23.92,23.92,127000.0,20.7247,20.7334,20.7074,20.7074,127000.0
2015-02-19 14:30:00,23.93,23.94,23.91,23.94,67400.0,20.716,20.7247,20.6987,20.7247,67400.0
2015-02-19 15:00:00,23.94,23.95,23.93,23.93,170400.0,20.7247,20.7334,20.716,20.716,170400.0
2015-02-19 15:30:00,23.93,23.96,23.92,23.94,383500.0,20.716,20.742,20.7074,20.7247,383500.0
2015-02-20 09:30:00,23.72,23.72,23.65,23.7,448600.0,20.5343,20.5343,20.4737,20.5169,448600.0
2015-02-20 10:00:00,23.69,23.72,23.67,23.7,195900.0,20.5083,20.5343,20.491,20.5169,195900.0
2015-02-20 10:30:00,23.7,23.75,23.69,23.74,167500.0,20.5169,20.5602,20.5083,20.5516,167500.0
2015-02-20 11:00:00,23.74,23.79,23.74,23.78,139100.0,20.5516,20.5949,20.5516,20.5862,139100.0
2015-02-20 11:30:00,23.77,23.79,23.77,23.79,99900.0,20.5775,20.5949,20.5775,20.5949,99900.0
2015-02-20 12:00:00,23.79,23.84,23.78,23.8,357600.0,20.5949,20.6381,20.5862,20.6035,357600.0
2015-02-20 12:30:00,23.8,23.86,23.8,23.83,182400.0,20.6035,20.6554,20.6035,20.6295,182400.0
2015-02-20 13:00:00,23.83,23.87,23.83,23.86,141600.0,20.6295,20.6641,20.6295,20.6554,141600.0
2015-02-20 13:30:00,23.86,23.9,23.86,23.89,439900.0,20.6554,20.6901,20.6554,20.6814,439900.0
2015-02-20 14:00:00,23.89,23.93,23.89,23.92,419000.0,20.6814,20.716,20.6814,20.7074,419000.0
2015-02-20 14:30:00,23.91,23.95,23.91,23.95,255300.0,20.6987,20.7334,20.6987,20.7334,255300.0
2015-02-20 15:00:00,23.95,23.99,23.94,23.98,367500.0,20.7334,20.768,20.7247,20.7593,367500.0
2015-02-20 15:30:00,23.99,23.99,23.91,23.91,704400.0,20.768,20.768,20.6987,20.6987,704400.0
2015-02-23 09:30:00,23.53,23.56,23.46,23.48,422100.0,20.3698,20.3957,20.3092,20.3265,422100.0
2015-02-23 10:00:00,23.48,23.5,23.47,23.5,217100.0,20.3265,20.3438,20.3178,20.3438,217100.0
2015-02-23 10:30:00,23.5,23.5,23.47,23.48,248300.0,20.3438,20.3438,20.3178,20.3265,248300.0
2015-02-23 11:00:00,23.48,23.48,23.46,23.48,212200.0,20.3265,20.3265,20.3092,20.3265,212200.0
2015-02-23 11:30:00,23.48,23.51,23.47,23.51,415100.0,20.3265,20.3525,20.3178,20.3525,415100.0
2015-02-23 12:00:00,23.51,23.52,23.49,23.52,198400.0,20.3525,20.3611,20.3351,20.3611,198400.0
2015-02-23 12:30:00,23.52,23.53,23.49,23.51,145100.0,20.3611,20.3698,20.3351,20.3525,145100.0
2015-02-23 13:00:00,23.51,23.52,23.5,23.51,72200.0,20.3525,20.3611,20.3438,20.3525,72200.0
2015-02-23 13:30:00,23.51,23.54,23.5,23.53,162700.0,20.3525,20.3784,20.3438,20.3698,162700.0
2015-02-23 14:00:00,23.53,23.55,23.51,23.51,176400.0,20.3698,20.3871,20.3525,20.3525,176400.0
2015-02-23 14:30:00,23.51,23.51,23.49,23.5,126300.0,20.3525,20.3525,20.3351,20.3438,126300.0
2015-02-23 15:00:00,23.51,23.51,23.48,23.51,220800.0,20.3525,20.3525,20.3265,20.3525,220800.0
2015-02-23 15:30:00,23.51,23.54,23.5,23.54,557800.0,20.3525,20.3784,20.3438,20.3784,557800.0
2015-02-24 09:30:00,23.55,23.57,23.48,23.48,504000.0,20.3871,20.4044,20.3265,20.3265,504000.0
2015-02-24 10:00:00,23.48,23.59,23.44,23.59,438200.0,20.3265,20.4217,20.2919,20.4217,438200.0
2015-02-24 10:30:00,23.59,23.67,23.58,23.65,271100.0,20.4217,20.491,20.4131,20.4737,271100.0
2015-02-24 11:00:00,23.66,23.71,23.65,23.69,165300.0,20.4823,20.5256,20.4737,20.5083,165300.0
2015-02-24 11:30:00,23.69,23.69,23.65,23.65,206500.0,20.5083,20.5083,20.4737,20.4737,206500.0
2015-02-24 12:00:00,23.66,23.68,23.64,23.66,201500.0,20.4823,20.4996,20.465,20.4823,201500.0
2015-02-24 12:30:00,23.67,23.7,23.64,23.7,263100.0,20.491,20.5169,20.465,20.5169,263100.0
2015-02-24 13:00:00,23.7,23.7,23.68,23.69,57000.0,20.5169,20.5169,20.4996,20.5083,57000.0
2015-02-24 13:30:00,23.69,23.73,23.68,23.71,117900.0,20.5083,20.5429,20.4996,20.5256,117900.0
2015-02-24 14:00:00,23.71,23.73,23.68,23.68,183400.0,20.5256,20.5429,20.4996,20.4996,183400.0
2015-02-24 14:30:00,23.68,23.69,23.66,23.67,163800.0,20.4996,20.5083,20.4823,20.491,163800.0
2015-02-24 15:00:00,23.68,23.7,23.67,23.7,123500.0,20.4996,20.5169,20.491,20.5169,123500.0
2015-02-24 15:30:00,23.7,23.72,23.65,23.69,868000.0,20.5169,20.5343,20.4737,20.5083,868000.0
2015-02-25 09:30:00,23.61,23.66,23.61,23.63,179300.0,20.439,20.4823,20.439,20.4563,179300.0
2015-02-25 10:00:00,23.63,23.66,23.61,23.65,251600.0,20.4563,20.4823,20.439,20.4737,251600.0
2015-02-25 10:30:00,23.66,23.71,23.64,23.7,193700.0,20.4823,20.5256,20.465,20.5169,193700.0
2015-02-25 11:00:00,23.69,23.71,23.68,23.71,76100.0,20.5083,20.5256,20.4996,20.5256,76100.0
2015-02-25 11:30:00,23.71,23.72,23.7,23.7,178700.0,20.5256,20.5343,20.5169,20.5169,178700.0
2015-02-25 12:00:00,23.71,23.73,23.7,23.71,104900.0,20.5256,20.5429,20.5169,20.5256,104900.0
2015-02-25 12:30:00,23.71,23.71,23.69,23.71,43100.0,20.5256,20.5256,20.5083,20.5256,43100.0
2015-02-25 13:00:00,23.71,23.71,23.7,23.71,89100.0,20.5256,20.5256,20.5169,20.5256,89100.0
2015-02-25 13:30:00,23.71,23.75,23.71,23.74,146300.0,20.5256,20.5602,20.5256,20.5516,146300.0
2015-02-25 14:00:00,23.74,23.76,23.73,23.75,202100.0,20.5516,20.5689,20.5429,20.5602,202100.0
2015-02-25 14:30:00,23.75,23.75,23.68,23.72,160600.0,20.5602,20.5602,20.4996,20.5343,160600.0
2015-02-25 15:00:00,23.72,23.72,23.68,23.71,143700.0,20.5343,20.5343,20.4996,20.5256,143700.0
2015-02-25 15:30:00,23.71,23.76,23.7,23.74,644900.0,20.5256,20.5689,20.5169,20.5516,644900.0
2015-02-26 09:30:00,23.6,23.62,23.56,23.57,322900.0,20.4304,20.4477,20.3957,20.4044,322900.0
2015-02-26 10:00:00,23.58,23.6,23.56,23.6,246500.0,20.4131,20.4304,20.3957,20.4304,246500.0
2015-02-26 10:30:00,23.6,23.65,23.58,23.63,310800.0,20.4304,20.4737,20.4131,20.4563,310800.0
2015-02-26 11:00:00,23.63,23.68,23.63,23.66,147700.0,20.4563,20.4996,20.4563,20.4823,147700.0
2015-02-26 11:30:00,23.66,23.68,23.65,23.67,182000.0,20.4823,20.4996,20.4737,20.491,182000.0
2015-02-26 12:00:00,23.67,23.7,23.66,23.7,164200.0,20.491,20.5169,20.4823,20.5169,164200.0
2015-02-26 12:30:00,23.7,23.7,23.67,23.67,124500.0,20.5169,20.5169,20.491,20.491,124500.0
2015-02-26 13:00:00,23.68,23.68,23.64,23.64,122200.0,20.4996,20.4996,20.465,20.465,122200.0
2015-02-26 13:30:00,23.65,23.66,23.64,23.66,67100.0,20.4737,20.4823,20.465,20.4823,67100.0
2015-02-26 14:00:00,23.66,23.68,23.64,23.65,147800.0,20.4823,20.4996,20.465,20.4737,147800.0
2015-02-26 14:30:00,23.66,23.68,23.65,23.68,194900.0,20.4823,20.4996,20.4737,20.4996,194900.0
2015-02-26 15:00:00,23.68,23.68,23.63,23.65,180600.0,20.4996,20.4996,20.4563,20.4737,180600.0
2015-02-26 15:30:00,23.64,23.67,23.62,23.64,776300.0,20.465,20.491,20.4477,20.465,776300.0
2015-02-27 09:30:00,24.07,24.09,24.01,24.05,499100.0,20.8372,20.8546,20.7853,20.8199,499100.0
2015-02-27 10:00:00,24.05,24.1,24.05,24.09,411300.0,20.8199,20.8632,20.8199,20.8546,411300.0
2015-02-27 10:30:00,24.08,24.12,24.08,24.12,312900.0,20.8459,20.8805,20.8459,20.8805,312900.0
2015-02-27 11:00:00,24.12,24.15,24.11,24.15,300700.0,20.8805,20.9065,20.8719,20.9065,300700.0
2015-02-27 11:30:00,24.15,24.18,24.14,24.18,226900.0,20.9065,20.9325,20.8978,20.9325,226900.0
2015-02-27 12:00:00,24.17,24.2,24.17,24.19,132700.0,20.9238,20.9498,20.9238,20.9411,132700.0
2015-02-27 12:30:00,24.19,24.2,24.18,24.19,201000.0,20.9411,20.9498,20.9325,20.9411,201000.0
2015-02-27 13:00:00,24.19,24.19,24.16,24.19,405800.0,20.9411,20.9411,20.9152,20.9411,405800.0
2015-02-27 13:30:00,24.18,24.2,24.18,24.2,295400.0,20.9325,20.9498,20.9325,20.9498,295400.0
2015-02-27 14:00:00,24.2,24.21,24.19,24.21,199300.0,20.9498,20.9584,20.9411,20.9584,199300.0
2015-02-27 14:30:00,24.2,24.21,24.15,24.18,381400.0,20.9498,20.9584,20.9065,20.9325,381400.0
2015-02-27 15:00:00,24.19,24.2,24.17,24.2,304500.0,20.9411,20.9498,20.9238,20.9498,304500.0
2015-02-27 15:30:00,24.2,24.21,24.16,24.19,750700.0,20.9498,20.9584,20.9152,20.9411,750700.0
2015-03-02 09:30:00,24.16,24.2,24.13,24.19,310100.0,20.9152,20.9498,20.8892,20.9411,310100.0
2015-03-02 10:00:00,24.18,24.2,24.18,24.19,175800.0,20.9325,20.9498,20.9325,20.9411,175800.0
2015-03-02 10:30:00,24.2,24.22,24.19,24.22,383200.0,20.9498,20.9671,20.9411,20.9671,383200.0
2015-03-02 11:00:00,24.21,24.22,24.18,24.21,190000.0,20.9584,20.9671,20.9325,20.9584,190000.0
2015-03-02 11:30:00,24.21,24.24,24.2,24.23,194700.0,20.9584,20.9844,20.9498,20.9758,194700.0
2015-03-02 12:00:00,24.23,24.24,24.19,24.2,148900.0,20.9758,20.9844,20.9411,20.9498,148900.0
2015-03-02 12:30:00,24.2,24.21,24.19,24.19,177700.0,20.9498,20.9584,20.9411,20.9411,177700.0
2015-03-02 13:00:00,24.19,24.21,24.19,24.2,84100.0,20.9411,20.9584,20.9411,20.9498,84100.0
2015-03-02 13:30:00,24.2,24.23,24.2,24.21,168600.0,20.9498,20.9758,20.9498,20.9584,168600.0
2015-03-02 14:00:00,24.21,24.23,24.2,24.23,255200.0,20.9584,20.9758,20.9498,20.9758,255200.0
2015-03-02 14:30:00,24.23,24.27,24.22,24.26,279300.0,20.9758,21.0104,20.9671,21.0017,279300.0
2015-03-02 15:00:00,24.25,24.29,24.25,24.28,220100.0,20.9931,21.0277,20.9931,21.019,220100.0
2015-03-02 15:30:00,24.29,24.34,24.28,24.32,671200.0,21.0277,21.071,21.019,21.0537,671200.0
2015-03-03 09:30:00,24.31,24.37,24.27,24.28,443800.0,21.045,21.097,21.0104,21.019,443800.0
2015-03-03 10:00:00,24.28,24.34,24.28,24.31,248900.0,21.019,21.071,21.019,21.045,248900.0
2015-03-03 10:30:00,24.32,24.32,24.28,24.29,163400.0,21.0537,21.0537,21.019,21.0277,163400.0
2015-03-03 11:00:00,24.29,24.33,24.28,24.32,336200.0,21.0277,21.0623,21.019,21.0537,336200.0
2015-03-03 11:30:00,24.32,24.33,24.29,24.32,357700.0,21.0537,21.0623,21.0277,21.0537,357700.0
2015-03-03 12:00:00,24.32,24.33,24.28,24.29,414000.0,21.0537,21.0623,21.019,21.0277,414000.0
2015-03-03 12:30:00,24.29,24.32,24.29,24.32,163400.0,21.0277,21.0537,21.0277,21.0537,163400.0
2015-03-03 13:00:00,24.32,24.32,24.29,24.29,181500.0,21.0537,21.0537,21.0277,21.0277,181500.0
2015-03-03 13:30:00,24.3,24.3,24.29,24.3,280000.0,21.0364,21.0364,21.0277,21.0364,280000.0
2015-03-03 14:00:00,24.3,24.33,24.29,24.32,269600.0,21.0364,21.0623,21.0277,21.0537,269600.0
2015-03-03 14:30:00,24.32,24.33,24.3,24.3,172900.0,21.0537,21.0623,21.0364,21.0364,172900.0
2015-03-03 15:00:00,24.31,24.37,24.31,24.35,429800.0,21.045,21.097,21.045,21.0796,429800.0
2015-03-03 15:30:00,24.35,24.35,24.3,24.31,766600.0,21.0796,21.0796,21.0364,21.045,766600.0
2015-03-04 09:30:00,24.0,24.0,23.82,23.83,561800.0,20.7766,20.7766,20.6208,20.6295,561800.0
2015-03-04 10:00:00,23.83,23.84,23.8,23.84,433500.0,20.6295,20.6381,20.6035,20.6381,433500.0
2015-03-04 10:30:00,23.84,23.93,23.82,23.93,477900.0,20.6381,20.716,20.6208,20.716,477900.0
2015-03-04 11:00:00,23.92,23.96,23.92,23.96,312200.0,20.7074,20.742,20.7074,20.742,312200.0
2015-03-04 11:30:00,23.96,23.96,23.94,23.95,176000.0,20.742,20.742,20.7247,20.7334,176000.0
2015-03-04 12:00:00,23.95,24.01,23.94,24.0,169800.0,20.7334,20.7853,20.7247,20.7766,169800.0
2015-03-04 12:30:00,24.0,24.02,23.98,23.99,175800.0,20.7766,20.794,20.7593,20.768,175800.0
2015-03-04 13:00:00,24.0,24.02,23.99,23.99,221300.0,20.7766,20.794,20.768,20.768,221300.0
2015-03-04 13:30:00,24.0,24.01,23.96,23.96,146300.0,20.7766,20.7853,20.742,20.742,146300.0
2015-03-04 14:00:00,23.97,23.99,23.96,23.98,196900.0,20.7507,20.768,20.742,20.7593,196900.0
2015-03-04 14:30:00,23.98,24.02,23.97,24.02,227000.0,20.7593,20.794,20.7507,20.794,227000.0
2015-03-04 15:00:00,24.02,24.03,23.99,23.99,341000.0,20.794,20.8026,20.768,20.768,341000.0
2015-03-04 15:30:00,24.0,24.04,23.99,24.0,475300.0,20.7766,20.8113,20.768,20.7766,475300.0
2015-03-05 09:30:00,24.03,24.05,23.96,24.03,231000.0,20.8026,20.8199,20.742,20.8026,231000.0
2015-03-05 10:00:00,24.02,24.09,24.01,24.09,334500.0,20.794,20.8546,20.7853,20.8546,334500.0
2015-03-05 10:30:00,24.08,24.1,24.07,24.09,204500.0,20.8459,20.8632,20.8372,20.8546,204500.0
2015-03-05 11:00:00,24.09,24.09,24.03,24.04,150500.0,20.8546,20.8546,20.8026,20.8113,150500.0
2015-03-05 11:30:00,24.04,24.07,24.04,24.04,104200.0,20.8113,20.8372,20.8113,20.8113,104200.0
2015-03-05 12:00:00,24.04,24.05,23.97,23.97,217100.0,20.8113,20.8199,20.7507,20.7507,217100.0
2015-03-05 12:30:00,23.97,23.99,23.93,23.94,188400.0,20.7507,20.768,20.716,20.7247,188400.0
2015-03-05 13:00:00,23.94,23.99,23.93,23.98,85100.0,20.7247,20.768,20.716,20.7593,85100.0
2015-03-05 13:30:00,23.98,24.0,23.97,23.99,137700.0,20.7593,20.7766,20.7507,20.768,137700.0
2015-03-05 14:00:00,23.99,24.02,23.99,24.01,146600.0,20.768,20.794,20.768,20.7853,146600.0
2015-03-05 14:30:00,24.01,24.04,23.99,24.03,129100.0,20.7853,20.8113,20.768,20.8026,129100.0
2015-03-05 15:00:00,24.03,24.04,24.0,24.03,100400.0,20.8026,20.8113,20.7766,20.8026,100400.0
2015-03-05 15:30:00,24.04,24.04,24.0,24.0,535900.0,20.8113,20.8113,20.7766,20.7766,535900.0
2015-03-06 09:30:00,23.8,23.8,23.71,23.74,452300.0,20.6035,20.6035,20.5256,20.5516,452300.0
2015-03-06 10:00:00,23.75,23.75,23.68,23.71,495700.0,20.5602,20.5602,20.4996,20.5256,495700.0
2015-03-06 10:30:00,23.7,23.71,23.65,23.65,368000.0,20.5169,20.5256,20.4737,20.4737,368000.0
2015-03-06 11:00:00,23.65,23.65,23.6,23.62,376900.0,20.4737,20.4737,20.4304,20.4477,376900.0
2015-03-06 11:30:00,23.62,23.63,23.56,23.61,433200.0,20.4477,20.4563,20.3957,20.439,433200.0
2015-03-06 12:00:00,23.61,23.64,23.56,23.58,626900.0,20.439,20.465,20.3957,20.4131,626900.0
2015-03-06 12:30:00,23.58,23.6,23.57,23.59,395500.0,20.4131,20.4304,20.4044,20.4217,395500.0
2015-03-06 13:00:00,23.6,23.62,23.57,23.62,465300.0,20.4304,20.4477,20.4044,20.4477,465300.0
2015-03-06 13:30:00,23.61,23.62,23.57,23.59,264000.0,20.439,20.4477,20.4044,20.4217,264000.0
2015-03-06 14:00:00,23.59,23.63,23.57,23.57,433800.0,20.4217,20.4563,20.4044,20.4044,433800.0
2015-03-06 14:30:00,23.56,23.57,23.52,23.53,309800.0,20.3957,20.4044,20.3611,20.3698,309800.0
2015-03-06 15:00:00,23.53,23.59,23.52,23.55,387500.0,20.3698,20.4217,20.3611,20.3871,387500.0
2015-03-06 15:30:00,23.55,23.58,23.53,23.58,1049400.0,20.3871,20.4131,20.3698,20.4131,1049400.0
2015-03-09 09:30:00,23.37,23.4,23.3,23.34,640100.0,20.2313,20.2572,20.1707,20.2053,640100.0
2015-03-09 10:00:00,23.34,23.36,23.31,23.32,224900.0,20.2053,20.2226,20.1793,20.188,224900.0
2015-03-09 10:30:00,23.32,23.35,23.31,23.33,167100.0,20.188,20.2139,20.1793,20.1966,167100.0
2015-03-09 11:00:00,23.34,23.35,23.32,23.35,173800.0,20.2053,20.2139,20.188,20.2139,173800.0
2015-03-09 11:30:00,23.35,23.35,23.3,23.31,197200.0,20.2139,20.2139,20.1707,20.1793,197200.0
2015-03-09 12:00:00,23.31,23.32,23.29,23.31,118500.0,20.1793,20.188,20.162,20.1793,118500.0
2015-03-09 12:30:00,23.3,23.33,23.29,23.33,358800.0,20.1707,20.1966,20.162,20.1966,358800.0
2015-03-09 13:00:00,23.33,23.35,23.3,23.35,152500.0,20.1966,20.2139,20.1707,20.2139,152500.0
2015-03-09 13:30:00,23.35,23.37,23.33,23.34,190600.0,20.2139,20.2313,20.1966,20.2053,190600.0
2015-03-09 14:00:00,23.35,23.37,23.32,23.33,147300.0,20.2139,20.2313,20.188,20.1966,147300.0
2015-03-09 14:30:00,23.33,23.37,23.3,23.36,214800.0,20.1966,20.2313,20.1707,20.2226,214800.0
2015-03-09 15:00:00,23.36,23.37,23.31,23.32,162800.0,20.2226,20.2313,20.1793,20.188,162800.0
2015-03-09 15:30:00,23.33,23.34,23.29,23.31,390900.0,20.1966,20.2053,20.162,20.1793,390900.0
2015-03-10 09:30:00,23.09,23.14,23.07,23.11,464000.0,19.9889,20.0322,19.9716,20.0062,464000.0
2015-03-10 10:00:00,23.11,23.12,23.06,23.08,239300.0,20.0062,20.0148,19.9629,19.9802,239300.0
2015-03-10 10:30:00,23.09,23.12,23.05,23.1,257300.0,19.9889,20.0148,19.9542,19.9975,257300.0
2015-03-10 11:00:00,23.09,23.14,23.09,23.11,198500.0,19.9889,20.0322,19.9889,20.0062,198500.0
2015-03-10 11:30:00,23.11,23.12,23.02,23.02,583000.0,20.0062,20.0148,19.9283,19.9283,583000.0
2015-03-10 12:00:00,23.02,23.06,23.0,23.03,279100.0,19.9283,19.9629,19.911,19.9369,279100.0
2015-03-10 12:30:00,23.02,23.05,23.0,23.02,304900.0,19.9283,19.9542,19.911,19.9283,304900.0
2015-03-10 13:00:00,23.01,23.07,23.01,23.05,200600.0,19.9196,19.9716,19.9196,19.9542,200600.0
2015-03-10 13:30:00,23.05,23.07,23.03,23.05,125400.0,19.9542,19.9716,19.9369,19.9542,125400.0
2015-03-10 14:00:00,23.05,23.09,23.03,23.03,249700.0,19.9542,19.9889,19.9369,19.9369,249700.0
2015-03-10 14:30:00,23.04,23.06,23.02,23.04,225700.0,19.9456,19.9629,19.9283,19.9456,225700.0
2015-03-10 15:00:00,23.04,23.08,23.03,23.04,295600.0,19.9456,19.9802,19.9369,19.9456,295600.0
2015-03-10 15:30:00,23.05,23.05,22.99,23.0,945600.0,19.9542,19.9542,19.9023,19.911,945600.0
2015-03-11 09:30:00,23.08,23.13,23.06,23.13,481800.0,19.9802,20.0235,19.9629,20.0235,481800.0
2015-03-11 10:00:00,23.13,23.15,23.11,23.13,286300.0,20.0235,20.0408,20.0062,20.0235,286300.0
2015-03-11 10:30:00,23.13,23.13,23.06,23.1,400300.0,20.0235,20.0235,19.9629,19.9975,400300.0
2015-03-11 11:00:00,23.1,23.15,23.08,23.15,290500.0,19.9975,20.0408,19.9802,20.0408,290500.0
2015-03-11 11:30:00,23.14,23.16,23.12,23.14,296100.0,20.0322,20.0495,20.0148,20.0322,296100.0
2015-03-11 12:00:00,23.13,23.16,23.11,23.11,164600.0,20.0235,20.0495,20.0062,20.0062,164600.0
2015-03-11 12:30:00,23.11,23.15,23.1,23.15,122400.0,20.0062,20.0408,19.9975,20.0408,122400.0
2015-03-11 13:00:00,23.14,23.17,23.14,23.17,165300.0,20.0322,20.0581,20.0322,20.0581,165300.0
2015-03-11 13:30:00,23.17,23.18,23.12,23.17,387400.0,20.0581,20.0668,20.0148,20.0581,387400.0
2015-03-11 14:00:00,23.17,23.19,23.16,23.18,286200.0,20.0581,20.0754,20.0495,20.0668,286200.0
2015-03-11 14:30:00,23.18,23.19,23.14,23.18,195200.0,20.0668,20.0754,20.0322,20.0668,195200.0
2015-03-11 15:00:00,23.18,23.2,23.16,23.16,203700.0,20.0668,20.0841,20.0495,20.0495,203700.0
2015-03-11 15:30:00,23.16,23.19,23.12,23.19,480400.0,20.0495,20.0754,20.0148,20.0754,480400.0
2015-03-12 09:30:00,23.59,23.66,23.51,23.63,958600.0,20.4217,20.4823,20.3525,20.4563,958600.0
2015-03-12 10:00:00,23.63,23.63,23.55,23.6,277400.0,20.4563,20.4563,20.3871,20.4304,277400.0
2015-03-12 10:30:00,23.6,23.62,23.56,23.62,338600.0,20.4304,20.4477,20.3957,20.4477,338600.0
2015-03-12 11:00:00,23.62,23.65,23.58,23.65,138300.0,20.4477,20.4737,20.4131,20.4737,138300.0
2015-03-12 11:30:00,23.64,23.65,23.61,23.62,265900.0,20.465,20.4737,20.439,20.4477,265900.0
2015-03-12 12:00:00,23.63,23.63,23.6,23.62,175800.0,20.4563,20.4563,20.4304,20.4477,175800.0
2015-03-12 12:30:00,23.62,23.63,23.58,23.61,205800.0,20.4477,20.4563,20.4131,20.439,205800.0
2015-03-12 13:00:00,23.61,23.63,23.6,23.6,168000.0,20.439,20.4563,20.4304,20.4304,168000.0
2015-03-12 13:30:00,23.6,23.63,23.6,23.61,242000.0,20.4304,20.4563,20.4304,20.439,242000.0
2015-03-12 14:00:00,23.61,23.63,23.6,23.63,70600.0,20.439,20.4563,20.4304,20.4563,70600.0
2015-03-12 14:30:00,23.62,23.65,23.57,23.62,484000.0,20.4477,20.4737,20.4044,20.4477,484000.0
2015-03-12 15:00:00,23.63,23.66,23.62,23.65,256000.0,20.4563,20.4823,20.4477,20.4737,256000.0
2015-03-12 15:30:00,23.65,23.68,23.63,23.63,1096900.0,20.4737,20.4996,20.4563,20.4563,1096900.0
2015-03-13 09:30:00,23.03,23.03,22.9,22.91,696700.0,19.9369,19.9369,19.8244,19.833,696700.0
2015-03-13 10:00:00,22.91,22.93,22.86,22.88,615700.0,19.833,19.8504,19.7898,19.8071,615700.0
2015-03-13 10:30:00,22.87,22.88,22.82,22.82,371100.0,19.7984,19.8071,19.7551,19.7551,371100.0
2015-03-13 11:00:00,22.82,22.86,22.8,22.81,225300.0,19.7551,19.7898,19.7378,19.7465,225300.0
2015-03-13 11:30:00,22.8,22.85,22.79,22.85,328100.0,19.7378,19.7811,19.7292,19.7811,328100.0
2015-03-13 12:00:00,22.85,22.85,22.82,22.85,221200.0,19.7811,19.7811,19.7551,19.7811,221200.0
2015-03-13 12:30:00,22.84,22.86,22.8,22.8,353900.0,19.7724,19.7898,19.7378,19.7378,353900.0
2015-03-13 13:00:00,22.8,22.81,22.77,22.77,333200.0,19.7378,19.7465,19.7118,19.7118,333200.0
2015-03-13 13:30:00,22.78,22.82,22.77,22.79,328200.0,19.7205,19.7551,19.7118,19.7292,328200.0
2015-03-13 14:00:00,22.79,22.8,22.77,22.8,242400.0,19.7292,19.7378,19.7118,19.7378,242400.0
2015-03-13 14:30:00,22.79,22.82,22.77,22.8,369500.0,19.7292,19.7551,19.7118,19.7378,369500.0
2015-03-13 15:00:00,22.79,22.81,22.78,22.8,616700.0,19.7292,19.7465,19.7205,19.7378,616700.0
2015-03-13 15:30:00,22.8,22.89,22.79,22.87,1203000.0,19.7378,19.8157,19.7292,19.7984,1203000.0
2015-03-16 09:30:00,23.02,23.06,22.96,23.04,551000.0,19.9283,19.9629,19.8763,19.9456,551000.0
2015-03-16 10:00:00,23.04,23.06,23.02,23.04,207000.0,19.9456,19.9629,19.9283,19.9456,207000.0
2015-03-16 10:30:00,23.04,23.04,23.0,23.02,266000.0,19.9456,19.9456,19.911,19.9283,266000.0
2015-03-16 11:00:00,23.02,23.04,23.01,23.01,170200.0,19.9283,19.9456,19.9196,19.9196,170200.0
2015-03-16 11:30:00,23.01,23.05,23.01,23.04,127900.0,19.9196,19.9542,19.9196,19.9456,127900.0
2015-03-16 12:00:00,23.04,23.06,23.02,23.04,117000.0,19.9456,19.9629,19.9283,19.9456,117000.0
2015-03-16 12:30:00,23.03,23.05,23.01,23.05,138300.0,19.9369,19.9542,19.9196,19.9542,138300.0
2015-03-16 13:00:00,23.04,23.05,23.02,23.05,113700.0,19.9456,19.9542,19.9283,19.9542,113700.0
2015-03-16 13:30:00,23.05,23.09,23.05,23.08,194700.0,19.9542,19.9889,19.9542,19.9802,194700.0
2015-03-16 14:00:00,23.09,23.11,23.07,23.11,149500.0,19.9889,20.0062,19.9716,20.0062,149500.0
2015-03-16 14:30:00,23.11,23.11,23.07,23.1,169900.0,20.0062,20.0062,19.9716,19.9975,169900.0
2015-03-16 15:00:00,23.1,23.12,23.08,23.09,116700.0,19.9975,20.0148,19.9802,19.9889,116700.0
2015-03-16 15:30:00,23.09,23.14,23.08,23.13,608600.0,19.9889,20.0322,19.9802,20.0235,608600.0
2015-03-17 09:30:00,23.26,23.28,23.21,23.23,676600.0,20.136,20.1533,20.0927,20.1101,676600.0
2015-03-17 10:00:00,23.23,23.27,23.21,23.23,1185000.0,20.1101,20.1447,20.0927,20.1101,1185000.0
2015-03-17 10:30:00,23.23,23.24,23.19,23.19,404900.0,20.1101,20.1187,20.0754,20.0754,404900.0
2015-03-17 11:00:00,23.19,23.2,23.15,23.18,355600.0,20.0754,20.0841,20.0408,20.0668,355600.0
2015-03-17 11:30:00,23.18,23.2,23.16,23.2,164600.0,20.0668,20.0841,20.0495,20.0841,164600.0
2015-03-17 12:00:00,23.2,23.25,23.19,23.24,141700.0,20.0841,20.1274,20.0754,20.1187,141700.0
2015-03-17 12:30:00,23.23,23.28,23.22,23.27,99100.0,20.1101,20.1533,20.1014,20.1447,99100.0
2015-03-17 13:00:00,23.27,23.31,23.26,23.31,249800.0,20.1447,20.1793,20.136,20.1793,249800.0
2015-03-17 13:30:00,23.31,23.32,23.29,23.3,181200.0,20.1793,20.188,20.162,20.1707,181200.0
2015-03-17 14:00:00,23.31,23.33,23.29,23.31,158900.0,20.1793,20.1966,20.162,20.1793,158900.0
2015-03-17 14:30:00,23.31,23.36,23.3,23.36,238200.0,20.1793,20.2226,20.1707,20.2226,238200.0
2015-03-17 15:00:00,23.36,23.41,23.34,23.41,239300.0,20.2226,20.2659,20.2053,20.2659,239300.0
2015-03-17 15:30:00,23.41,23.42,23.37,23.39,981800.0,20.2659,20.2745,20.2313,20.2486,981800.0
2015-03-18 09:30:00,23.19,23.2,23.1,23.14,496400.0,20.0754,20.0841,19.9975,20.0322,496400.0
2015-03-18 10:00:00,23.15,23.19,23.14,23.18,169800.0,20.0408,20.0754,20.0322,20.0668,169800.0
2015-03-18 10:30:00,23.18,23.23,23.16,23.22,364900.0,20.0668,20.1101,20.0495,20.1014,364900.0
2015-03-18 11:00:00,23.22,23.23,23.2,23.21,163800.0,20.1014,20.1101,20.0841,20.0927,163800.0
2015-03-18 11:30:00,23.21,23.26,23.2,23.24,285800.0,20.0927,20.136,20.0841,20.1187,285800.0
2015-03-18 12:00:00,23.24,23.25,23.23,23.24,79800.0,20.1187,20.1274,20.1101,20.1187,79800.0
2015-03-18 12:30:00,23.25,23.28,23.24,23.26,144800.0,20.1274,20.1533,20.1187,20.136,144800.0
2015-03-18 13:00:00,23.26,23.26,23.18,23.19,251900.0,20.136,20.136,20.0668,20.0754,251900.0
2015-03-18 13:30:00,23.19,23.31,23.17,23.29,182900.0,20.0754,20.1793,20.0581,20.162,182900.0
2015-03-18 14:00:00,23.29,23.79,23.28,23.74,1556400.0,20.162,20.5949,20.1533,20.5516,1556400.0
2015-03-18 14:30:00,23.75,23.82,23.69,23.74,895300.0,20.5602,20.6208,20.5083,20.5516,895300.0
2015-03-18 15:00:00,23.74,23.9,23.74,23.83,726400.0,20.5516,20.6901,20.5516,20.6295,726400.0
2015-03-18 15:30:00,23.83,23.84,23.73,23.8,1088300.0,20.6295,20.6381,20.5429,20.6035,1088300.0
2015-03-19 09:30:00,23.08,23.17,23.06,23.16,1440000.0,19.9802,20.0581,19.9629,20.0495,1440000.0
2015-03-19 10:00:00,23.17,23.22,23.16,23.19,666500.0,20.0581,20.1014,20.0495,20.0754,666500.0
2015-03-19 10:30:00,23.19,23.19,23.13,23.15,190500.0,20.0754,20.0754,20.0235,20.0408,190500.0
2015-03-19 11:00:00,23.15,23.16,23.13,23.14,192400.0,20.0408,20.0495,20.0235,20.0322,192400.0
2015-03-19 11:30:00,23.14,23.14,23.01,23.01,490600.0,20.0322,20.0322,19.9196,19.9196,490600.0
2015-03-19 12:00:00,23.01,23.03,22.98,23.03,471200.0,19.9196,19.9369,19.8936,19.9369,471200.0
2015-03-19 12:30:00,23.03,23.04,23.0,23.02,243600.0,19.9369,19.9456,19.911,19.9283,243600.0
2015-03-19 13:00:00,23.02,23.07,23.01,23.06,228300.0,19.9283,19.9716,19.9196,19.9629,228300.0
2015-03-19 13:30:00,23.05,23.1,23.02,23.02,332000.0,19.9542,19.9975,19.9283,19.9283,332000.0
2015-03-19 14:00:00,23.03,23.08,23.02,23.04,183600.0,19.9369,19.9802,19.9283,19.9456,183600.0
2015-03-19 14:30:00,23.04,23.06,23.02,23.05,168900.0,19.9456,19.9629,19.9283,19.9542,168900.0
2015-03-19 15:00:00,23.06,23.08,23.03,23.07,255300.0,19.9629,19.9802,19.9369,19.9716,255300.0
2015-03-19 15:30:00,23.07,23.1,23.03,23.05,876400.0,19.9716,19.9975,19.9369,19.9542,876400.0
2015-03-20 09:30:00,23.12,23.17,23.11,23.14,424100.0,20.0148,20.0581,20.0062,20.0322,424100.0
2015-03-20 10:00:00,23.13,23.15,23.06,23.06,323000.0,20.0235,20.0408,19.9629,19.9629,323000.0
2015-03-20 10:30:00,23.07,23.11,23.05,23.08,185100.0,19.9716,20.0062,19.9542,19.9802,185100.0
2015-03-20 11:00:00,23.08,23.13,23.08,23.13,288200.0,19.9802,20.0235,19.9802,20.0235,288200.0
2015-03-20 11:30:00,23.13,23.14,23.08,23.1,154300.0,20.0235,20.0322,19.9802,19.9975,154300.0
2015-03-20 12:00:00,23.09,23.11,23.06,23.06,119500.0,19.9889,20.0062,19.9629,19.9629,119500.0
2015-03-20 12:30:00,23.07,23.14,23.07,23.14,175300.0,19.9716,20.0322,19.9716,20.0322,175300.0
2015-03-20 13:00:00,23.14,23.17,23.13,23.17,56700.0,20.0322,20.0581,20.0235,20.0581,56700.0
2015-03-20 13:30:00,23.17,23.17,23.14,23.15,92300.0,20.0581,20.0581,20.0322,20.0408,92300.0
2015-03-20 14:00:00,23.14,23.15,23.11,23.13,121800.0,20.0322,20.0408,20.0062,20.0235,121800.0
2015-03-20 14:30:00,23.13,23.13,23.09,23.12,166600.0,20.0235,20.0235,19.9889,20.0148,166600.0
2015-03-20 15:00:00,23.11,23.12,23.04,23.09,182700.0,20.0062,20.0148,19.9456,19.9889,182700.0
2015-03-20 15:30:00,23.09,23.1,23.02,23.02,1290300.0,19.9889,19.9975,19.9283,19.9283,1290300.0
2015-03-23 09:30:00,22.97,22.99,22.92,22.93,308000.0,19.9123,19.9296,19.869,19.8776,308000.0
2015-03-23 10:00:00,22.94,22.95,22.93,22.93,157300.0,19.8863,19.895,19.8776,19.8776,157300.0
2015-03-23 10:30:00,22.93,22.94,22.91,22.91,152800.0,19.8776,19.8863,19.8603,19.8603,152800.0
2015-03-23 11:00:00,22.9,22.91,22.86,22.86,172400.0,19.8516,19.8603,19.817,19.817,172400.0
2015-03-23 11:30:00,22.87,22.9,22.84,22.89,208700.0,19.8256,19.8516,19.7996,19.843,208700.0
2015-03-23 12:00:00,22.88,22.88,22.82,22.86,393800.0,19.8343,19.8343,19.7823,19.817,393800.0
2015-03-23 12:30:00,22.85,22.91,22.85,22.91,111200.0,19.8083,19.8603,19.8083,19.8603,111200.0
2015-03-23 13:00:00,22.9,22.93,22.89,22.89,114900.0,19.8516,19.8776,19.843,19.843,114900.0
2015-03-23 13:30:00,22.89,22.9,22.87,22.89,179400.0,19.843,19.8516,19.8256,19.843,179400.0
2015-03-23 14:00:00,22.89,22.92,22.89,22.92,58800.0,19.843,19.869,19.843,19.869,58800.0
2015-03-23 14:30:00,22.92,22.92,22.86,22.86,334800.0,19.869,19.869,19.817,19.817,334800.0
2015-03-23 15:00:00,22.87,22.91,22.86,22.91,184000.0,19.8256,19.8603,19.817,19.8603,184000.0
2015-03-23 15:30:00,22.91,22.93,22.86,22.87,923400.0,19.8603,19.8776,19.817,19.8256,923400.0
2015-03-24 09:30:00,22.88,22.92,22.85,22.91,234100.0,19.8343,19.869,19.8083,19.8603,234100.0
2015-03-24 10:00:00,22.92,22.94,22.85,22.86,362100.0,19.869,19.8863,19.8083,19.817,362100.0
2015-03-24 10:30:00,22.87,22.88,22.85,22.88,476900.0,19.8256,19.8343,19.8083,19.8343,476900.0
2015-03-24 11:00:00,22.87,22.9,22.85,22.86,645300.0,19.8256,19.8516,19.8083,19.817,645300.0
2015-03-24 11:30:00,22.86,22.88,22.85,22.87,198400.0,19.817,19.8343,19.8083,19.8256,198400.0
2015-03-24 12:00:00,22.86,22.9,22.86,22.86,167600.0,19.817,19.8516,19.817,19.817,167600.0
2015-03-24 12:30:00,22.86,22.88,22.85,22.85,178200.0,19.817,19.8343,19.8083,19.8083,178200.0
2015-03-24 13:00:00,22.85,22.87,22.85,22.86,167600.0,19.8083,19.8256,19.8083,19.817,167600.0
2015-03-24 13:30:00,22.86,22.87,22.85,22.87,170000.0,19.817,19.8256,19.8083,19.8256,170000.0
2015-03-24 14:00:00,22.87,22.88,22.85,22.87,347600.0,19.8256,19.8343,19.8083,19.8256,347600.0
2015-03-24 14:30:00,22.88,22.9,22.87,22.88,126900.0,19.8343,19.8516,19.8256,19.8343,126900.0
2015-03-24 15:00:00,22.89,22.94,22.88,22.91,485700.0,19.843,19.8863,19.8343,19.8603,485700.0
2015-03-24 15:30:00,22.9,22.93,22.9,22.92,671400.0,19.8516,19.8776,19.8516,19.869,671400.0
2015-03-25 09:30:00,22.84,22.86,22.77,22.77,601300.0,19.7996,19.817,19.7389,19.7389,601300.0
2015-03-25 10:00:00,22.78,22.81,22.76,22.77,409000.0,19.7476,19.7736,19.7303,19.7389,409000.0
2015-03-25 10:30:00,22.77,22.77,22.7,22.73,397400.0,19.7389,19.7389,19.6783,19.7043,397400.0
2015-03-25 11:00:00,22.74,22.74,22.69,22.7,270900.0,19.7129,19.7129,19.6696,19.6783,270900.0
2015-03-25 11:30:00,22.7,22.71,22.62,22.69,267800.0,19.6783,19.6869,19.6089,19.6696,267800.0
2015-03-25 12:00:00,22.68,22.68,22.61,22.63,199600.0,19.6609,19.6609,19.6002,19.6176,199600.0
2015-03-25 12:30:00,22.64,22.64,22.6,22.64,365900.0,19.6262,19.6262,19.5916,19.6262,365900.0
2015-03-25 13:00:00,22.63,22.63,22.57,22.6,474700.0,19.6176,19.6176,19.5656,19.5916,474700.0
2015-03-25 13:30:00,22.59,22.63,22.57,22.59,972300.0,19.5829,19.6176,19.5656,19.5829,972300.0
2015-03-25 14:00:00,22.58,22.62,22.56,22.61,270300.0,19.5742,19.6089,19.5569,19.6002,270300.0
2015-03-25 14:30:00,22.6,22.63,22.57,22.58,229300.0,19.5916,19.6176,19.5656,19.5742,229300.0
2015-03-25 15:00:00,22.58,22.59,22.54,22.54,317700.0,19.5742,19.5829,19.5396,19.5396,317700.0
2015-03-25 15:30:00,22.54,22.55,22.46,22.47,1554200.0,19.5396,19.5482,19.4702,19.4789,1554200.0
2015-03-26 09:30:00,22.28,22.28,22.17,22.18,1638300.0,19.3142,19.3142,19.2188,19.2275,1638300.0
2015-03-26 10:00:00,22.18,22.19,22.13,22.17,382800.0,19.2275,19.2361,19.1841,19.2188,382800.0
2015-03-26 10:30:00,22.17,22.2,22.15,22.18,440800.0,19.2188,19.2448,19.2015,19.2275,440800.0
2015-03-26 11:00:00,22.18,22.21,22.16,22.2,286100.0,19.2275,19.2535,19.2101,19.2448,286100.0
2015-03-26 11:30:00,22.19,22.24,22.19,22.23,176100.0,19.2361,19.2795,19.2361,19.2708,176100.0
2015-03-26 12:00:00,22.23,22.23,22.2,22.21,145300.0,19.2708,19.2708,19.2448,19.2535,145300.0
2015-03-26 12:30:00,22.21,22.23,22.19,22.23,239800.0,19.2535,19.2708,19.2361,19.2708,239800.0
2015-03-26 13:00:00,22.23,22.23,22.18,22.21,113700.0,19.2708,19.2708,19.2275,19.2535,113700.0
2015-03-26 13:30:00,22.21,22.28,22.21,22.27,494900.0,19.2535,19.3142,19.2535,19.3055,494900.0
2015-03-26 14:00:00,22.27,22.27,22.21,22.23,189800.0,19.3055,19.3055,19.2535,19.2708,189800.0
2015-03-26 14:30:00,22.23,22.28,22.22,22.23,349900.0,19.2708,19.3142,19.2621,19.2708,349900.0
2015-03-26 15:00:00,22.23,22.28,22.23,22.28,403800.0,19.2708,19.3142,19.2708,19.3142,403800.0
2015-03-26 15:30:00,22.28,22.31,22.25,22.27,1355100.0,19.3142,19.3402,19.2882,19.3055,1355100.0
2015-03-27 09:30:00,22.29,22.32,22.25,22.3,887300.0,19.3228,19.3488,19.2882,19.3315,887300.0
2015-03-27 10:00:00,22.3,22.31,22.24,22.26,555400.0,19.3315,19.3402,19.2795,19.2968,555400.0
2015-03-27 10:30:00,22.26,22.27,22.21,22.26,159300.0,19.2968,19.3055,19.2535,19.2968,159300.0
2015-03-27 11:00:00,22.27,22.27,22.25,22.27,241500.0,19.3055,19.3055,19.2882,19.3055,241500.0
2015-03-27 11:30:00,22.27,22.28,22.23,22.28,291600.0,19.3055,19.3142,19.2708,19.3142,291600.0
2015-03-27 12:00:00,22.28,22.29,22.24,22.24,225300.0,19.3142,19.3228,19.2795,19.2795,225300.0
2015-03-27 12:30:00,22.25,22.29,22.24,22.29,180400.0,19.2882,19.3228,19.2795,19.3228,180400.0
2015-03-27 13:00:00,22.29,22.3,22.27,22.3,184200.0,19.3228,19.3315,19.3055,19.3315,184200.0
2015-03-27 13:30:00,22.3,22.32,22.29,22.31,147800.0,19.3315,19.3488,19.3228,19.3402,147800.0
2015-03-27 14:00:00,22.31,22.31,22.26,22.28,202100.0,19.3402,19.3402,19.2968,19.3142,202100.0
2015-03-27 14:30:00,22.28,22.28,22.26,22.28,115900.0,19.3142,19.3142,19.2968,19.3142,115900.0
2015-03-27 15:00:00,22.28,22.3,22.27,22.3,208800.0,19.3142,19.3315,19.3055,19.3315,208800.0
2015-03-27 15:30:00,22.3,22.33,22.27,22.29,1401900.0,19.3315,19.3575,19.3055,19.3228,1401900.0
2015-03-30 09:30:00,22.67,22.78,22.65,22.75,715600.0,19.6522,19.7476,19.6349,19.7216,715600.0
2015-03-30 10:00:00,22.74,22.75,22.72,22.74,197200.0,19.7129,19.7216,19.6956,19.7129,197200.0
2015-03-30 10:30:00,22.74,22.76,22.73,22.74,311400.0,19.7129,19.7303,19.7043,19.7129,311400.0
2015-03-30 11:00:00,22.75,22.77,22.72,22.76,226700.0,19.7216,19.7389,19.6956,19.7303,226700.0
2015-03-30 11:30:00,22.76,22.77,22.74,22.77,125500.0,19.7303,19.7389,19.7129,19.7389,125500.0
2015-03-30 12:00:00,22.76,22.79,22.74,22.77,238400.0,19.7303,19.7563,19.7129,19.7389,238400.0
2015-03-30 12:30:00,22.77,22.78,22.76,22.77,101500.0,19.7389,19.7476,19.7303,19.7389,101500.0
2015-03-30 13:00:00,22.77,22.78,22.75,22.76,67900.0,19.7389,19.7476,19.7216,19.7303,67900.0
2015-03-30 13:30:00,22.77,22.77,22.75,22.76,91000.0,19.7389,19.7389,19.7216,19.7303,91000.0
2015-03-30 14:00:00,22.76,22.8,22.76,22.77,175200.0,19.7303,19.7649,19.7303,19.7389,175200.0
2015-03-30 14:30:00,22.77,22.8,22.76,22.8,159200.0,19.7389,19.7649,19.7303,19.7649,159200.0
2015-03-30 15:00:00,22.8,22.81,22.78,22.79,223300.0,19.7649,19.7736,19.7476,19.7563,223300.0
2015-03-30 15:30:00,22.79,22.83,22.75,22.77,1359100.0,19.7563,19.7909,19.7216,19.7389,1359100.0
2015-03-31 09:30:00,22.66,22.7,22.61,22.67,442900.0,19.6436,19.6783,19.6002,19.6522,442900.0
2015-03-31 10:00:00,22.67,22.71,22.64,22.69,152700.0,19.6522,19.6869,19.6262,19.6696,152700.0
2015-03-31 10:30:00,22.7,22.75,22.69,22.74,336800.0,19.6783,19.7216,19.6696,19.7129,336800.0
2015-03-31 11:00:00,22.74,22.79,22.74,22.76,386700.0,19.7129,19.7563,19.7129,19.7303,386700.0
2015-03-31 11:30:00,22.75,22.77,22.74,22.74,394200.0,19.7216,19.7389,19.7129,19.7129,394200.0
2015-03-31 12:00:00,22.74,22.79,22.73,22.78,476600.0,19.7129,19.7563,19.7043,19.7476,476600.0
2015-03-31 12:30:00,22.79,22.81,22.77,22.79,502500.0,19.7563,19.7736,19.7389,19.7563,502500.0
2015-03-31 13:00:00,22.79,22.82,22.79,22.82,110400.0,19.7563,19.7823,19.7563,19.7823,110400.0
2015-03-31 13:30:00,22.81,22.82,22.77,22.78,81000.0,19.7736,19.7823,19.7389,19.7476,81000.0
2015-03-31 14:00:00,22.78,22.79,22.77,22.78,62900.0,19.7476,19.7563,19.7389,19.7476,62900.0
2015-03-31 14:30:00,22.78,22.8,22.76,22.79,107700.0,19.7476,19.7649,19.7303,19.7563,107700.0
2015-03-31 15:00:00,22.79,22.79,22.72,22.75,201700.0,19.7563,19.7563,19.6956,19.7216,201700.0
2015-03-31 15:30:00,22.74,22.82,22.73,22.82,1164800.0,19.7129,19.7823,19.7043,19.7823,1164800.0
2015-04-01 09:30:00,23.0,23.05,22.95,23.0,960000.0,19.9383,19.9817,19.895,19.9383,960000.0
2015-04-01 10:00:00,23.0,23.09,22.99,23.06,999100.0,19.9383,20.0163,19.9296,19.9903,999100.0
2015-04-01 10:30:00,23.06,23.14,23.05,23.11,312500.0,19.9903,20.0597,19.9817,20.0337,312500.0
2015-04-01 11:00:00,23.11,23.12,23.09,23.11,177200.0,20.0337,20.0423,20.0163,20.0337,177200.0
2015-04-01 11:30:00,23.11,23.13,23.08,23.11,323100.0,20.0337,20.051,20.0077,20.0337,323100.0
2015-04-01 12:00:00,23.11,23.14,23.09,23.13,170600.0,20.0337,20.0597,20.0163,20.051,170600.0
2015-04-01 12:30:00,23.13,23.13,23.08,23.1,186900.0,20.051,20.051,20.0077,20.025,186900.0
2015-04-01 13:00:00,23.09,23.14,23.09,23.13,106700.0,20.0163,20.0597,20.0163,20.051,106700.0
2015-04-01 13:30:00,23.14,23.14,23.1,23.12,214900.0,20.0597,20.0597,20.025,20.0423,214900.0
2015-04-01 14:00:00,23.11,23.12,23.04,23.06,152000.0,20.0337,20.0423,19.973,19.9903,152000.0
2015-04-01 14:30:00,23.05,23.08,23.04,23.07,100000.0,19.9817,20.0077,19.973,19.999,100000.0
2015-04-01 15:00:00,23.06,23.07,23.03,23.06,158100.0,19.9903,19.999,19.9643,19.9903,158100.0
2015-04-01 15:30:00,23.06,23.14,23.05,23.14,922900.0,19.9903,20.0597,19.9817,20.0597,922900.0
2015-04-02 09:30:00,23.06,23.2,23.06,23.19,630700.0,19.9903,20.1117,19.9903,20.103,630700.0
2015-04-02 10:00:00,23.19,23.21,23.16,23.17,618200.0,20.103,20.1204,20.077,20.0857,618200.0
2015-04-02 10:30:00,23.18,23.2,23.16,23.19,331000.0,20.0944,20.1117,20.077,20.103,331000.0
2015-04-02 11:00:00,23.19,23.21,23.18,23.2,347700.0,20.103,20.1204,20.0944,20.1117,347700.0
2015-04-02 11:30:00,23.2,23.22,23.19,23.2,220900.0,20.1117,20.129,20.103,20.1117,220900.0
2015-04-02 12:00:00,23.19,23.22,23.18,23.21,229700.0,20.103,20.129,20.0944,20.1204,229700.0
2015-04-02 12:30:00,23.2,23.23,23.2,23.22,216900.0,20.1117,20.1377,20.1117,20.129,216900.0
2015-04-02 13:00:00,23.22,23.23,23.21,23.21,191200.0,20.129,20.1377,20.1204,20.1204,191200.0
2015-04-02 13:30:00,23.21,23.23,23.19,23.21,188500.0,20.1204,20.1377,20.103,20.1204,188500.0
2015-04-02 14:00:00,23.21,23.25,23.2,23.22,162900.0,20.1204,20.155,20.1117,20.129,162900.0
2015-04-02 14:30:00,23.21,23.22,23.2,23.21,223500.0,20.1204,20.129,20.1117,20.1204,223500.0
2015-04-02 15:00:00,23.21,23.25,23.18,23.25,296900.0,20.1204,20.155,20.0944,20.155,296900.0
2015-04-02 15:30:00,23.25,23.28,23.23,23.26,1221900.0,20.155,20.181,20.1377,20.1637,1221900.0
2015-04-06 09:30:00,23.22,23.33,23.22,23.31,385700.0,20.129,20.2244,20.129,20.2071,385700.0
2015-04-06 10:00:00,23.3,23.33,23.26,23.28,445900.0,20.1984,20.2244,20.1637,20.181,445900.0
2015-04-06 10:30:00,23.28,23.31,23.28,23.3,195900.0,20.181,20.2071,20.181,20.1984,195900.0
2015-04-06 11:00:00,23.31,23.33,23.3,23.31,207200.0,20.2071,20.2244,20.1984,20.2071,207200.0
2015-04-06 11:30:00,23.32,23.34,23.31,23.34,180500.0,20.2157,20.2331,20.2071,20.2331,180500.0
2015-04-06 12:00:00,23.34,23.36,23.33,23.36,321000.0,20.2331,20.2504,20.2244,20.2504,321000.0
2015-04-06 12:30:00,23.36,23.37,23.35,23.37,98300.0,20.2504,20.2591,20.2417,20.2591,98300.0
2015-04-06 13:00:00,23.37,23.37,23.36,23.37,59700.0,20.2591,20.2591,20.2504,20.2591,59700.0
2015-04-06 13:30:00,23.37,23.37,23.35,23.36,73600.0,20.2591,20.2591,20.2417,20.2504,73600.0
2015-04-06 14:00:00,23.35,23.37,23.34,23.36,344800.0,20.2417,20.2591,20.2331,20.2504,344800.0
2015-04-06 14:30:00,23.35,23.36,23.34,23.35,355900.0,20.2417,20.2504,20.2331,20.2417,355900.0
2015-04-06 15:00:00,23.35,23.36,23.28,23.29,550900.0,20.2417,20.2504,20.181,20.1897,550900.0
2015-04-06 15:30:00,23.29,23.33,23.28,23.31,652500.0,20.1897,20.2244,20.181,20.2071,652500.0
2015-04-07 09:30:00,23.36,23.37,23.32,23.32,595300.0,20.2504,20.2591,20.2157,20.2157,595300.0
2015-04-07 10:00:00,23.32,23.4,23.27,23.38,382800.0,20.2157,20.2851,20.1724,20.2677,382800.0
2015-04-07 10:30:00,23.38,23.43,23.37,23.41,113600.0,20.2677,20.3111,20.2591,20.2937,113600.0
2015-04-07 11:00:00,23.4,23.41,23.38,23.39,126900.0,20.2851,20.2937,20.2677,20.2764,126900.0
2015-04-07 11:30:00,23.39,23.41,23.38,23.39,104700.0,20.2764,20.2937,20.2677,20.2764,104700.0
2015-04-07 12:00:00,23.39,23.41,23.39,23.4,74900.0,20.2764,20.2937,20.2764,20.2851,74900.0
2015-04-07 12:30:00,23.4,23.41,23.37,23.39,198600.0,20.2851,20.2937,20.2591,20.2764,198600.0
2015-04-07 13:00:00,23.39,23.4,23.38,23.39,32300.0,20.2764,20.2851,20.2677,20.2764,32300.0
2015-04-07 13:30:00,23.39,23.39,23.35,23.36,136500.0,20.2764,20.2764,20.2417,20.2504,136500.0
2015-04-07 14:00:00,23.36,23.37,23.32,23.33,297800.0,20.2504,20.2591,20.2157,20.2244,297800.0
2015-04-07 14:30:00,23.32,23.33,23.29,23.29,138600.0,20.2157,20.2244,20.1897,20.1897,138600.0
2015-04-07 15:00:00,23.3,23.3,23.28,23.29,167700.0,20.1984,20.1984,20.181,20.1897,167700.0
2015-04-07 15:30:00,23.3,23.31,23.21,23.22,1951800.0,20.1984,20.2071,20.1204,20.129,1951800.0
2015-04-08 09:30:00,23.44,23.55,23.42,23.51,530600.0,20.3197,20.4151,20.3024,20.3804,530600.0
2015-04-08 10:00:00,23.51,23.52,23.43,23.44,384300.0,20.3804,20.3891,20.3111,20.3197,384300.0
2015-04-08 10:30:00,23.44,23.46,23.41,23.46,254100.0,20.3197,20.3371,20.2937,20.3371,254100.0
2015-04-08 11:00:00,23.45,23.52,23.43,23.51,359500.0,20.3284,20.3891,20.3111,20.3804,359500.0
2015-04-08 11:30:00,23.51,23.56,23.49,23.52,464800.0,20.3804,20.4238,20.3631,20.3891,464800.0
2015-04-08 12:00:00,23.52,23.53,23.49,23.49,479300.0,20.3891,20.3978,20.3631,20.3631,479300.0
2015-04-08 12:30:00,23.48,23.5,23.47,23.48,212300.0,20.3544,20.3718,20.3458,20.3544,212300.0
2015-04-08 13:00:00,23.48,23.49,23.46,23.48,109300.0,20.3544,20.3631,20.3371,20.3544,109300.0
2015-04-08 13:30:00,23.48,23.5,23.47,23.48,174400.0,20.3544,20.3718,20.3458,20.3544,174400.0
2015-04-08 14:00:00,23.49,23.52,23.34,23.49,913300.0,20.3631,20.3891,20.2331,20.3631,913300.0
2015-04-08 14:30:00,23.48,23.49,23.42,23.43,180700.0,20.3544,20.3631,20.3024,20.3111,180700.0
2015-04-08 15:00:00,23.43,23.45,23.41,23.43,277400.0,20.3111,20.3284,20.2937,20.3111,277400.0
2015-04-08 15:30:00,23.43,23.46,23.41,23.44,668500.0,20.3111,20.3371,20.2937,20.3197,668500.0
2015-04-09 09:30:00,23.62,23.71,23.6,23.67,526700.0,20.4758,20.5538,20.4584,20.5191,526700.0
2015-04-09 10:00:00,23.67,23.69,23.61,23.63,328400.0,20.5191,20.5365,20.4671,20.4845,328400.0
2015-04-09 10:30:00,23.63,23.63,23.55,23.58,190800.0,20.4845,20.4845,20.4151,20.4411,190800.0
2015-04-09 11:00:00,23.58,23.6,23.53,23.58,153800.0,20.4411,20.4584,20.3978,20.4411,153800.0
2015-04-09 11:30:00,23.58,23.62,23.56,23.6,173000.0,20.4411,20.4758,20.4238,20.4584,173000.0
2015-04-09 12:00:00,23.61,23.63,23.6,23.63,66400.0,20.4671,20.4845,20.4584,20.4845,66400.0
2015-04-09 12:30:00,23.63,23.63,23.58,23.62,146000.0,20.4845,20.4845,20.4411,20.4758,146000.0
2015-04-09 13:00:00,23.63,23.63,23.57,23.61,137300.0,20.4845,20.4845,20.4324,20.4671,137300.0
2015-04-09 13:30:00,23.6,23.61,23.58,23.61,120300.0,20.4584,20.4671,20.4411,20.4671,120300.0
2015-04-09 14:00:00,23.61,23.63,23.58,23.59,141300.0,20.4671,20.4845,20.4411,20.4498,141300.0
2015-04-09 14:30:00,23.59,23.64,23.58,23.64,161100.0,20.4498,20.4931,20.4411,20.4931,161100.0
2015-04-09 15:00:00,23.64,23.67,23.62,23.65,301900.0,20.4931,20.5191,20.4758,20.5018,301900.0
2015-04-09 15:30:00,23.65,23.7,23.63,23.68,922400.0,20.5018,20.5451,20.4845,20.5278,922400.0
2015-04-10 09:30:00,23.6,23.68,23.6,23.64,348100.0,20.4584,20.5278,20.4584,20.4931,348100.0
2015-04-10 10:00:00,23.64,23.68,23.63,23.66,404200.0,20.4931,20.5278,20.4845,20.5105,404200.0
2015-04-10 10:30:00,23.66,23.69,23.64,23.66,269100.0,20.5105,20.5365,20.4931,20.5105,269100.0
2015-04-10 11:00:00,23.66,23.67,23.65,23.66,172200.0,20.5105,20.5191,20.5018,20.5105,172200.0
2015-04-10 11:30:00,23.66,23.68,23.65,23.67,116600.0,20.5105,20.5278,20.5018,20.5191,116600.0
2015-04-10 12:00:00,23.67,23.69,23.66,23.66,116200.0,20.5191,20.5365,20.5105,20.5105,116200.0
2015-04-10 12:30:00,23.66,23.7,23.66,23.69,40300.0,20.5105,20.5451,20.5105,20.5365,40300.0
2015-04-10 13:00:00,23.7,23.72,23.69,23.7,70100.0,20.5451,20.5625,20.5365,20.5451,70100.0
2015-04-10 13:30:00,23.71,23.72,23.7,23.72,81700.0,20.5538,20.5625,20.5451,20.5625,81700.0
2015-04-10 14:00:00,23.72,23.73,23.71,23.72,139400.0,20.5625,20.5711,20.5538,20.5625,139400.0
2015-04-10 14:30:00,23.72,23.73,23.71,23.72,94500.0,20.5625,20.5711,20.5538,20.5625,94500.0
2015-04-10 15:00:00,23.72,23.75,23.72,23.74,191100.0,20.5625,20.5885,20.5625,20.5798,191100.0
2015-04-10 15:30:00,23.75,23.78,23.74,23.77,744000.0,20.5885,20.6145,20.5798,20.6058,744000.0
2015-04-13 09:30:00,23.76,23.76,23.74,23.74,154900.0,20.5971,20.5971,20.5798,20.5798,154900.0
2015-04-13 10:00:00,23.74,23.75,23.71,23.74,241800.0,20.5798,20.5885,20.5538,20.5798,241800.0
2015-04-13 10:30:00,23.73,23.74,23.71,23.71,110300.0,20.5711,20.5798,20.5538,20.5538,110300.0
2015-04-13 11:00:00,23.71,23.73,23.69,23.7,312000.0,20.5538,20.5711,20.5365,20.5451,312000.0
2015-04-13 11:30:00,23.7,23.7,23.68,23.7,108300.0,20.5451,20.5451,20.5278,20.5451,108300.0
2015-04-13 12:00:00,23.7,23.71,23.69,23.69,102700.0,20.5451,20.5538,20.5365,20.5365,102700.0
2015-04-13 12:30:00,23.69,23.7,23.67,23.68,126500.0,20.5365,20.5451,20.5191,20.5278,126500.0
2015-04-13 13:00:00,23.68,23.68,23.65,23.65,139100.0,20.5278,20.5278,20.5018,20.5018,139100.0
2015-04-13 13:30:00,23.66,23.66,23.64,23.66,83200.0,20.5105,20.5105,20.4931,20.5105,83200.0
2015-04-13 14:00:00,23.66,23.67,23.63,23.66,212700.0,20.5105,20.5191,20.4845,20.5105,212700.0
2015-04-13 14:30:00,23.66,23.67,23.64,23.64,154300.0,20.5105,20.5191,20.4931,20.4931,154300.0
2015-04-13 15:00:00,23.64,23.67,23.6,23.6,202900.0,20.4931,20.5191,20.4584,20.4584,202900.0
2015-04-13 15:30:00,23.6,23.63,23.58,23.62,693000.0,20.4584,20.4845,20.4411,20.4758,693000.0
2015-04-14 09:30:00,23.66,23.73,23.64,23.66,342900.0,20.5105,20.5711,20.4931,20.5105,342900.0
2015-04-14 10:00:00,23.67,23.67,23.61,23.64,130600.0,20.5191,20.5191,20.4671,20.4931,130600.0
2015-04-14 10:30:00,23.63,23.68,23.61,23.67,121700.0,20.4845,20.5278,20.4671,20.5191,121700.0
2015-04-14 11:00:00,23.67,23.73,23.66,23.71,147700.0,20.5191,20.5711,20.5105,20.5538,147700.0
2015-04-14 11:30:00,23.7,23.72,23.69,23.71,130400.0,20.5451,20.5625,20.5365,20.5538,130400.0
2015-04-14 12:00:00,23.71,23.73,23.7,23.71,43200.0,20.5538,20.5711,20.5451,20.5538,43200.0
2015-04-14 12:30:00,23.72,23.73,23.7,23.7,80300.0,20.5625,20.5711,20.5451,20.5451,80300.0
2015-04-14 13:00:00,23.7,23.72,23.7,23.72,31500.0,20.5451,20.5625,20.5451,20.5625,31500.0
2015-04-14 13:30:00,23.72,23.73,23.69,23.7,67800.0,20.5625,20.5711,20.5365,20.5451,67800.0
2015-04-14 14:00:00,23.7,23.71,23.69,23.69,59000.0,20.5451,20.5538,20.5365,20.5365,59000.0
2015-04-14 14:30:00,23.7,23.71,23.67,23.7,87600.0,20.5451,20.5538,20.5191,20.5451,87600.0
2015-04-14 15:00:00,23.7,23.72,23.69,23.69,102200.0,20.5451,20.5625,20.5365,20.5365,102200.0
2015-04-14 15:30:00,23.7,23.71,23.68,23.7,302700.0,20.5451,20.5538,20.5278,20.5451,302700.0
2015-04-15 09:30:00,23.56,23.63,23.55,23.6,267700.0,20.4238,20.4845,20.4151,20.4584,267700.0
2015-04-15 10:00:00,23.6,23.61,23.58,23.59,151800.0,20.4584,20.4671,20.4411,20.4498,151800.0
2015-04-15 10:30:00,23.59,23.64,23.59,23.64,151900.0,20.4498,20.4931,20.4498,20.4931,151900.0
2015-04-15 11:00:00,23.64,23.64,23.59,23.62,94900.0,20.4931,20.4931,20.4498,20.4758,94900.0
2015-04-15 11:30:00,23.61,23.62,23.59,23.62,156000.0,20.4671,20.4758,20.4498,20.4758,156000.0
2015-04-15 12:00:00,23.62,23.62,23.6,23.62,95800.0,20.4758,20.4758,20.4584,20.4758,95800.0
2015-04-15 12:30:00,23.62,23.62,23.58,23.6,105900.0,20.4758,20.4758,20.4411,20.4584,105900.0
2015-04-15 13:00:00,23.61,23.61,23.58,23.61,193000.0,20.4671,20.4671,20.4411,20.4671,193000.0
2015-04-15 13:30:00,23.62,23.62,23.58,23.6,219500.0,20.4758,20.4758,20.4411,20.4584,219500.0
2015-04-15 14:00:00,23.6,23.64,23.59,23.61,71300.0,20.4584,20.4931,20.4498,20.4671,71300.0
2015-04-15 14:30:00,23.61,23.62,23.6,23.61,57500.0,20.4671,20.4758,20.4584,20.4671,57500.0
2015-04-15 15:00:00,23.62,23.62,23.61,23.62,87100.0,20.4758,20.4758,20.4671,20.4758,87100.0
2015-04-15 15:30:00,23.62,23.64,23.6,23.63,616600.0,20.4758,20.4931,20.4584,20.4845,616600.0
2015-04-16 09:30:00,23.4,23.45,23.35,23.38,526400.0,20.2851,20.3284,20.2417,20.2677,526400.0
2015-04-16 10:00:00,23.38,23.4,23.36,23.37,229600.0,20.2677,20.2851,20.2504,20.2591,229600.0
2015-04-16 10:30:00,23.37,23.41,23.36,23.39,122300.0,20.2591,20.2937,20.2504,20.2764,122300.0
2015-04-16 11:00:00,23.4,23.46,23.39,23.45,262000.0,20.2851,20.3371,20.2764,20.3284,262000.0
2015-04-16 11:30:00,23.45,23.45,23.39,23.44,382200.0,20.3284,20.3284,20.2764,20.3197,382200.0
2015-04-16 12:00:00,23.44,23.45,23.43,23.44,123900.0,20.3197,20.3284,20.3111,20.3197,123900.0
2015-04-16 12:30:00,23.44,23.45,23.4,23.42,203500.0,20.3197,20.3284,20.2851,20.3024,203500.0
2015-04-16 13:00:00,23.42,23.44,23.39,23.42,286800.0,20.3024,20.3197,20.2764,20.3024,286800.0
2015-04-16 13:30:00,23.42,23.52,23.41,23.52,232800.0,20.3024,20.3891,20.2937,20.3891,232800.0
2015-04-16 14:00:00,23.52,23.53,23.44,23.46,260600.0,20.3891,20.3978,20.3197,20.3371,260600.0
2015-04-16 14:30:00,23.47,23.48,23.42,23.43,288800.0,20.3458,20.3544,20.3024,20.3111,288800.0
2015-04-16 15:00:00,23.43,23.43,23.42,23.43,80700.0,20.3111,20.3111,20.3024,20.3111,80700.0
2015-04-16 15:30:00,23.43,23.44,23.37,23.39,579400.0,20.3111,20.3197,20.2591,20.2764,579400.0
2015-04-17 09:30:00,23.12,23.2,23.06,23.08,648200.0,20.0423,20.1117,19.9903,20.0077,648200.0
2015-04-17 10:00:00,23.08,23.12,23.07,23.11,354900.0,20.0077,20.0423,19.999,20.0337,354900.0
2015-04-17 10:30:00,23.11,23.11,23.07,23.08,133600.0,20.0337,20.0337,19.999,20.0077,133600.0
2015-04-17 11:00:00,23.08,23.12,23.07,23.11,205800.0,20.0077,20.0423,19.999,20.0337,205800.0
2015-04-17 11:30:00,23.11,23.12,23.09,23.12,205900.0,20.0337,20.0423,20.0163,20.0423,205900.0
2015-04-17 12:00:00,23.12,23.12,23.1,23.1,125600.0,20.0423,20.0423,20.025,20.025,125600.0
2015-04-17 12:30:00,23.11,23.12,23.1,23.12,160800.0,20.0337,20.0423,20.025,20.0423,160800.0
2015-04-17 13:00:00,23.12,23.14,23.09,23.09,170700.0,20.0423,20.0597,20.0163,20.0163,170700.0
2015-04-17 13:30:00,23.09,23.09,23.02,23.02,418600.0,20.0163,20.0163,19.9557,19.9557,418600.0
2015-04-17 14:00:00,23.02,23.05,23.01,23.05,208300.0,19.9557,19.9817,19.947,19.9817,208300.0
2015-04-17 14:30:00,23.05,23.11,23.04,23.08,207900.0,19.9817,20.0337,19.973,20.0077,207900.0
2015-04-17 15:00:00,23.08,23.1,23.07,23.09,293200.0,20.0077,20.025,19.999,20.0163,293200.0
2015-04-17 15:30:00,23.09,23.1,23.04,23.04,1426700.0,20.0163,20.025,19.973,19.973,1426700.0
2015-04-20 09:30:00,22.62,22.65,22.5,22.59,363500.0,19.6089,19.6349,19.5049,19.5829,363500.0
2015-04-20 10:00:00,22.59,22.59,22.51,22.52,147400.0,19.5829,19.5829,19.5135,19.5222,147400.0
2015-04-20 10:30:00,22.52,22.52,22.48,22.51,285000.0,19.5222,19.5222,19.4875,19.5135,285000.0
2015-04-20 11:00:00,22.51,22.53,22.49,22.51,265100.0,19.5135,19.5309,19.4962,19.5135,265100.0
2015-04-20 11:30:00,22.51,22.51,22.47,22.5,286100.0,19.5135,19.5135,19.4789,19.5049,286100.0
2015-04-20 12:00:00,22.5,22.51,22.46,22.46,479900.0,19.5049,19.5135,19.4702,19.4702,479900.0
2015-04-20 12:30:00,22.46,22.47,22.46,22.47,87000.0,19.4702,19.4789,19.4702,19.4789,87000.0
2015-04-20 13:00:00,22.47,22.49,22.47,22.48,133100.0,19.4789,19.4962,19.4789,19.4875,133100.0
2015-04-20 13:30:00,22.47,22.48,22.45,22.46,311200.0,19.4789,19.4875,19.4615,19.4702,311200.0
2015-04-20 14:00:00,22.46,22.49,22.45,22.48,136700.0,19.4702,19.4962,19.4615,19.4875,136700.0
2015-04-20 14:30:00,22.48,22.49,22.47,22.49,135900.0,19.4875,19.4962,19.4789,19.4962,135900.0
2015-04-20 15:00:00,22.49,22.55,22.48,22.5,761300.0,19.4962,19.5482,19.4875,19.5049,761300.0
2015-04-20 15:30:00,22.49,22.52,22.48,22.52,921900.0,19.4962,19.5222,19.4875,19.5222,921900.0
2015-04-21 09:30:00,22.44,22.46,22.37,22.42,303500.0,19.4529,19.4702,19.3922,19.4355,303500.0
2015-04-21 10:00:00,22.42,22.45,22.39,22.43,241700.0,19.4355,19.4615,19.4095,19.4442,241700.0
2015-04-21 10:30:00,22.44,22.46,22.42,22.45,110400.0,19.4529,19.4702,19.4355,19.4615,110400.0
2015-04-21 11:00:00,22.45,22.48,22.44,22.45,321500.0,19.4615,19.4875,19.4529,19.4615,321500.0
2015-04-21 11:30:00,22.46,22.49,22.41,22.42,320700.0,19.4702,19.4962,19.4269,19.4355,320700.0
2015-04-21 12:00:00,22.42,22.43,22.4,22.43,260400.0,19.4355,19.4442,19.4182,19.4442,260400.0
2015-04-21 12:30:00,22.43,22.46,22.42,22.45,59900.0,19.4442,19.4702,19.4355,19.4615,59900.0
2015-04-21 13:00:00,22.46,22.46,22.44,22.45,111500.0,19.4702,19.4702,19.4529,19.4615,111500.0
2015-04-21 13:30:00,22.45,22.48,22.45,22.47,89600.0,19.4615,19.4875,19.4615,19.4789,89600.0
2015-04-21 14:00:00,22.48,22.51,22.45,22.5,161700.0,19.4875,19.5135,19.4615,19.5049,161700.0
2015-04-21 14:30:00,22.5,22.5,22.49,22.49,36600.0,19.5049,19.5049,19.4962,19.4962,36600.0
2015-04-21 15:00:00,22.5,22.5,22.45,22.45,106400.0,19.5049,19.5049,19.4615,19.4615,106400.0
2015-04-21 15:30:00,22.45,22.46,22.43,22.45,576700.0,19.4615,19.4702,19.4442,19.4615,576700.0
2015-04-22 09:30:00,22.55,22.55,22.46,22.48,344200.0,19.5482,19.5482,19.4702,19.4875,344200.0
2015-04-22 10:00:00,22.48,22.48,22.43,22.46,150000.0,19.4875,19.4875,19.4442,19.4702,150000.0
2015-04-22 10:30:00,22.46,22.54,22.46,22.52,254900.0,19.4702,19.5396,19.4702,19.5222,254900.0
2015-04-22 11:00:00,22.53,22.54,22.52,22.54,78600.0,19.5309,19.5396,19.5222,19.5396,78600.0
2015-04-22 11:30:00,22.54,22.54,22.52,22.53,121300.0,19.5396,19.5396,19.5222,19.5309,121300.0
2015-04-22 12:00:00,22.53,22.56,22.52,22.56,109700.0,19.5309,19.5569,19.5222,19.5569,109700.0
2015-04-22 12:30:00,22.56,22.58,22.55,22.58,103300.0,19.5569,19.5742,19.5482,19.5742,103300.0
2015-04-22 13:00:00,22.58,22.6,22.57,22.6,97200.0,19.5742,19.5916,19.5656,19.5916,97200.0
2015-04-22 13:30:00,22.6,22.62,22.59,22.62,126100.0,19.5916,19.6089,19.5829,19.6089,126100.0
2015-04-22 14:00:00,22.62,22.62,22.59,22.62,135700.0,19.6089,19.6089,19.5829,19.6089,135700.0
2015-04-22 14:30:00,22.62,22.62,22.59,22.61,143800.0,19.6089,19.6089,19.5829,19.6002,143800.0
2015-04-22 15:00:00,22.61,22.63,22.6,22.62,273600.0,19.6002,19.6176,19.5916,19.6089,273600.0
2015-04-22 15:30:00,22.62,22.65,22.59,22.65,983200.0,19.6089,19.6349,19.5829,19.6349,983200.0
2015-04-23 09:30:00,22.25,22.28,22.21,22.28,328300.0,19.2882,19.3142,19.2535,19.3142,328300.0
2015-04-23 10:00:00,22.28,22.29,22.24,22.27,239800.0,19.3142,19.3228,19.2795,19.3055,239800.0
2015-04-23 10:30:00,22.28,22.3,22.27,22.27,110300.0,19.3142,19.3315,19.3055,19.3055,110300.0
2015-04-23 11:00:00,22.28,22.3,22.26,22.3,209100.0,19.3142,19.3315,19.2968,19.3315,209100.0
2015-04-23 11:30:00,22.29,22.35,22.28,22.34,314100.0,19.3228,19.3748,19.3142,19.3662,314100.0
2015-04-23 12:00:00,22.34,22.35,22.32,22.33,183400.0,19.3662,19.3748,19.3488,19.3575,183400.0
2015-04-23 12:30:00,22.33,22.36,22.32,22.35,171900.0,19.3575,19.3835,19.3488,19.3748,171900.0
2015-04-23 13:00:00,22.35,22.35,22.34,22.35,54500.0,19.3748,19.3748,19.3662,19.3748,54500.0
2015-04-23 13:30:00,22.35,22.36,22.34,22.35,64000.0,19.3748,19.3835,19.3662,19.3748,64000.0
2015-04-23 14:00:00,22.35,22.37,22.32,22.36,370200.0,19.3748,19.3922,19.3488,19.3835,370200.0
2015-04-23 14:30:00,22.36,22.37,22.36,22.36,49400.0,19.3835,19.3922,19.3835,19.3835,49400.0
2015-04-23 15:00:00,22.37,22.38,22.36,22.36,99000.0,19.3922,19.4008,19.3835,19.3835,99000.0
2015-04-23 15:30:00,22.37,22.37,22.34,22.36,1006600.0,19.3922,19.3922,19.3662,19.3835,1006600.0
2015-04-24 09:30:00,22.0,22.02,21.96,22.01,594800.0,19.0714,19.0888,19.0368,19.0801,594800.0
2015-04-24 10:00:00,22.02,22.02,21.96,22.01,812900.0,19.0888,19.0888,19.0368,19.0801,812900.0
2015-04-24 10:30:00,22.02,22.02,22.0,22.01,232100.0,19.0888,19.0888,19.0714,19.0801,232100.0
2015-04-24 11:00:00,22.02,22.04,22.01,22.02,348800.0,19.0888,19.1061,19.0801,19.0888,348800.0
2015-04-24 11:30:00,22.03,22.03,22.0,22.02,244900.0,19.0974,19.0974,19.0714,19.0888,244900.0
2015-04-24 12:00:00,22.01,22.02,22.01,22.01,191000.0,19.0801,19.0888,19.0801,19.0801,191000.0
2015-04-24 12:30:00,22.02,22.02,22.0,22.01,138300.0,19.0888,19.0888,19.0714,19.0801,138300.0
2015-04-24 13:00:00,22.0,22.01,21.98,21.99,72900.0,19.0714,19.0801,19.0541,19.0628,72900.0
2015-04-24 13:30:00,21.98,21.99,21.95,21.95,110700.0,19.0541,19.0628,19.0281,19.0281,110700.0
2015-04-24 14:00:00,21.95,21.97,21.95,21.96,199700.0,19.0281,19.0454,19.0281,19.0368,199700.0
2015-04-24 14:30:00,21.96,21.96,21.89,21.89,295100.0,19.0368,19.0368,18.9761,18.9761,295100.0
2015-04-24 15:00:00,21.89,21.9,21.86,21.86,875800.0,18.9761,18.9847,18.9501,18.9501,875800.0
2015-04-24 15:30:00,21.86,21.87,21.78,21.84,3077100.0,18.9501,18.9587,18.8807,18.9327,3077100.0
2015-04-27 09:30:00,21.62,21.62,21.56,21.6,1147200.0,18.742,18.742,18.69,18.7247,1147200.0
2015-04-27 10:00:00,21.6,21.64,21.58,21.64,292000.0,18.7247,18.7594,18.7073,18.7594,292000.0
2015-04-27 10:30:00,21.64,21.65,21.6,21.61,274600.0,18.7594,18.768,18.7247,18.7333,274600.0
2015-04-27 11:00:00,21.61,21.62,21.59,21.62,221400.0,18.7333,18.742,18.716,18.742,221400.0
2015-04-27 11:30:00,21.62,21.63,21.61,21.63,126200.0,18.742,18.7507,18.7333,18.7507,126200.0
2015-04-27 12:00:00,21.63,21.65,21.63,21.63,138500.0,18.7507,18.768,18.7507,18.7507,138500.0
2015-04-27 12:30:00,21.63,21.65,21.63,21.64,202100.0,18.7507,18.768,18.7507,18.7594,202100.0
2015-04-27 13:00:00,21.64,21.64,21.62,21.63,222400.0,18.7594,18.7594,18.742,18.7507,222400.0
2015-04-27 13:30:00,21.63,21.64,21.62,21.62,86700.0,18.7507,18.7594,18.742,18.742,86700.0
2015-04-27 14:00:00,21.62,21.64,21.62,21.63,155700.0,18.742,18.7594,18.742,18.7507,155700.0
2015-04-27 14:30:00,21.63,21.63,21.62,21.63,232800.0,18.7507,18.7507,18.742,18.7507,232800.0
2015-04-27 15:00:00,21.63,21.63,21.62,21.63,153100.0,18.7507,18.7507,18.742,18.7507,153100.0
2015-04-27 15:30:00,21.63,21.67,21.61,21.65,1708300.0,18.7507,18.7854,18.7333,18.768,1708300.0
2015-04-28 09:30:00,21.84,21.87,21.81,21.86,559300.0,18.9327,18.9587,18.9067,18.9501,559300.0
2015-04-28 10:00:00,21.86,21.87,21.77,21.8,1135300.0,18.9501,18.9587,18.872,18.8981,1135300.0
2015-04-28 10:30:00,21.8,21.85,21.8,21.85,139200.0,18.8981,18.9414,18.8981,18.9414,139200.0
2015-04-28 11:00:00,21.85,21.87,21.84,21.85,178400.0,18.9414,18.9587,18.9327,18.9414,178400.0
2015-04-28 11:30:00,21.86,21.9,21.85,21.9,193800.0,18.9501,18.9847,18.9414,18.9847,193800.0
2015-04-28 12:00:00,21.9,21.9,21.89,21.9,143400.0,18.9847,18.9847,18.9761,18.9847,143400.0
2015-04-28 12:30:00,21.9,21.93,21.89,21.92,226500.0,18.9847,19.0108,18.9761,19.0021,226500.0
2015-04-28 13:00:00,21.93,21.94,21.91,21.91,166800.0,19.0108,19.0194,18.9934,18.9934,166800.0
2015-04-28 13:30:00,21.92,21.92,21.89,21.9,122600.0,19.0021,19.0021,18.9761,18.9847,122600.0
2015-04-28 14:00:00,21.89,21.9,21.87,21.88,115700.0,18.9761,18.9847,18.9587,18.9674,115700.0
2015-04-28 14:30:00,21.88,21.89,21.87,21.89,87000.0,18.9674,18.9761,18.9587,18.9761,87000.0
2015-04-28 15:00:00,21.89,21.89,21.88,21.89,75000.0,18.9761,18.9761,18.9674,18.9761,75000.0
2015-04-28 15:30:00,21.89,21.9,21.88,21.88,509200.0,18.9761,18.9847,18.9674,18.9674,509200.0
2015-04-29 09:30:00,21.72,21.72,21.67,21.7,329500.0,18.8287,18.8287,18.7854,18.8114,329500.0
2015-04-29 10:00:00,21.71,21.71,21.67,21.69,234800.0,18.82,18.82,18.7854,18.8027,234800.0
2015-04-29 10:30:00,21.69,21.72,21.68,21.7,145300.0,18.8027,18.8287,18.794,18.8114,145300.0
2015-04-29 11:00:00,21.7,21.74,21.69,21.72,89800.0,18.8114,18.846,18.8027,18.8287,89800.0
2015-04-29 11:30:00,21.73,21.73,21.71,21.72,87600.0,18.8374,18.8374,18.82,18.8287,87600.0
2015-04-29 12:00:00,21.73,21.75,21.69,21.7,310600.0,18.8374,18.8547,18.8027,18.8114,310600.0
2015-04-29 12:30:00,21.7,21.7,21.67,21.69,93900.0,18.8114,18.8114,18.7854,18.8027,93900.0
2015-04-29 13:00:00,21.7,21.7,21.65,21.66,134700.0,18.8114,18.8114,18.768,18.7767,134700.0
2015-04-29 13:30:00,21.66,21.68,21.64,21.65,495400.0,18.7767,18.794,18.7594,18.768,495400.0
2015-04-29 14:00:00,21.64,21.67,21.55,21.6,367500.0,18.7594,18.7854,18.6813,18.7247,367500.0
2015-04-29 14:30:00,21.6,21.67,21.59,21.62,184600.0,18.7247,18.7854,18.716,18.742,184600.0
2015-04-29 15:00:00,21.63,21.63,21.58,21.63,211700.0,18.7507,18.7507,18.7073,18.7507,211700.0
2015-04-29 15:30:00,21.63,21.67,21.55,21.56,1001800.0,18.7507,18.7854,18.6813,18.69,1001800.0
2015-04-30 09:30:00,21.57,21.57,21.41,21.42,717500.0,18.6987,18.6987,18.56,18.5686,717500.0
2015-04-30 10:00:00,21.42,21.42,21.39,21.41,205200.0,18.5686,18.5686,18.5426,18.56,205200.0
2015-04-30 10:30:00,21.41,21.43,21.4,21.42,237100.0,18.56,18.5773,18.5513,18.5686,237100.0
2015-04-30 11:00:00,21.42,21.48,21.41,21.45,315500.0,18.5686,18.6207,18.56,18.5946,315500.0
2015-04-30 11:30:00,21.45,21.46,21.4,21.4,267800.0,18.5946,18.6033,18.5513,18.5513,267800.0
2015-04-30 12:00:00,21.41,21.43,21.4,21.42,421500.0,18.56,18.5773,18.5513,18.5686,421500.0
2015-04-30 12:30:00,21.42,21.43,21.41,21.42,93200.0,18.5686,18.5773,18.56,18.5686,93200.0
2015-04-30 13:00:00,21.43,21.45,21.42,21.44,40700.0,18.5773,18.5946,18.5686,18.586,40700.0
2015-04-30 13:30:00,21.44,21.44,21.41,21.42,59600.0,18.586,18.586,18.56,18.5686,59600.0
2015-04-30 14:00:00,21.42,21.44,21.4,21.4,205700.0,18.5686,18.586,18.5513,18.5513,205700.0
2015-04-30 14:30:00,21.4,21.41,21.36,21.37,158600.0,18.5513,18.56,18.5166,18.5253,158600.0
2015-04-30 15:00:00,21.36,21.37,21.31,21.34,319200.0,18.5166,18.5253,18.4733,18.4993,319200.0
2015-04-30 15:30:00,21.34,21.38,21.3,21.36,1184300.0,18.4993,18.534,18.4646,18.5166,1184300.0
2015-05-01 09:30:00,21.42,21.49,21.41,21.45,333400.0,18.5686,18.6293,18.56,18.5946,333400.0
2015-05-01 10:00:00,21.45,21.47,21.42,21.44,146500.0,18.5946,18.612,18.5686,18.586,146500.0
2015-05-01 10:30:00,21.44,21.45,21.37,21.39,214700.0,18.586,18.5946,18.5253,18.5426,214700.0
2015-05-01 11:00:00,21.4,21.46,21.39,21.46,153500.0,18.5513,18.6033,18.5426,18.6033,153500.0
2015-05-01 11:30:00,21.46,21.51,21.46,21.48,2025400.0,18.6033,18.6467,18.6033,18.6207,2025400.0
2015-05-01 12:00:00,21.48,21.51,21.48,21.51,110600.0,18.6207,18.6467,18.6207,18.6467,110600.0
2015-05-01 12:30:00,21.51,21.52,21.5,21.51,76400.0,18.6467,18.6553,18.638,18.6467,76400.0
2015-05-01 13:00:00,21.51,21.52,21.51,21.52,99000.0,18.6467,18.6553,18.6467,18.6553,99000.0
2015-05-01 13:30:00,21.52,21.58,21.52,21.58,140700.0,18.6553,18.7073,18.6553,18.7073,140700.0
2015-05-01 14:00:00,21.58,21.6,21.57,21.6,206100.0,18.7073,18.7247,18.6987,18.7247,206100.0
2015-05-01 14:30:00,21.6,21.6,21.54,21.54,88100.0,18.7247,18.7247,18.6727,18.6727,88100.0
2015-05-01 15:00:00,21.54,21.56,21.53,21.54,221700.0,18.6727,18.69,18.664,18.6727,221700.0
2015-05-01 15:30:00,21.54,21.6,21.52,21.57,659100.0,18.6727,18.7247,18.6553,18.6987,659100.0
2015-05-04 09:30:00,22.0,22.04,21.95,21.98,829700.0,19.0714,19.1061,19.0281,19.0541,829700.0
2015-05-04 10:00:00,21.98,21.99,21.96,21.98,265700.0,19.0541,19.0628,19.0368,19.0541,265700.0
2015-05-04 10:30:00,21.98,21.99,21.96,21.98,118800.0,19.0541,19.0628,19.0368,19.0541,118800.0
2015-05-04 11:00:00,21.98,21.99,21.92,21.93,585200.0,19.0541,19.0628,19.0021,19.0108,585200.0
2015-05-04 11:30:00,21.94,21.94,21.91,21.93,238000.0,19.0194,19.0194,18.9934,19.0108,238000.0
2015-05-04 12:00:00,21.92,21.95,21.92,21.95,66000.0,19.0021,19.0281,19.0021,19.0281,66000.0
2015-05-04 12:30:00,21.95,21.95,21.92,21.92,144500.0,19.0281,19.0281,19.0021,19.0021,144500.0
2015-05-04 13:00:00,21.92,21.95,21.91,21.94,311200.0,19.0021,19.0281,18.9934,19.0194,311200.0
2015-05-04 13:30:00,21.94,21.96,21.93,21.96,243900.0,19.0194,19.0368,19.0108,19.0368,243900.0
2015-05-04 14:00:00,21.96,21.97,21.94,21.95,394500.0,19.0368,19.0454,19.0194,19.0281,394500.0
2015-05-04 14:30:00,21.95,21.95,21.93,21.94,262100.0,19.0281,19.0281,19.0108,19.0194,262100.0
2015-05-04 15:00:00,21.95,21.97,21.93,21.96,389400.0,19.0281,19.0454,19.0108,19.0368,389400.0
2015-05-04 15:30:00,21.96,21.97,21.91,21.94,1739300.0,19.0368,19.0454,18.9934,19.0194,1739300.0
2015-05-05 09:30:00,21.98,22.06,21.98,22.03,223700.0,19.0541,19.1234,19.0541,19.0974,223700.0
2015-05-05 10:00:00,22.03,22.03,21.99,22.02,305100.0,19.0974,19.0974,19.0628,19.0888,305100.0
2015-05-05 10:30:00,22.02,22.04,22.0,22.02,188900.0,19.0888,19.1061,19.0714,19.0888,188900.0
2015-05-05 11:00:00,22.02,22.02,21.99,22.01,201500.0,19.0888,19.0888,19.0628,19.0801,201500.0
2015-05-05 11:30:00,22.01,22.04,21.99,22.02,301400.0,19.0801,19.1061,19.0628,19.0888,301400.0
2015-05-05 12:00:00,22.02,22.04,22.0,22.03,78600.0,19.0888,19.1061,19.0714,19.0974,78600.0
2015-05-05 12:30:00,22.02,22.04,22.01,22.03,153300.0,19.0888,19.1061,19.0801,19.0974,153300.0
2015-05-05 13:00:00,22.03,22.04,21.97,21.98,238800.0,19.0974,19.1061,19.0454,19.0541,238800.0
2015-05-05 13:30:00,21.98,21.98,21.97,21.98,181300.0,19.0541,19.0541,19.0454,19.0541,181300.0
2015-05-05 14:00:00,21.98,22.01,21.96,21.98,822000.0,19.0541,19.0801,19.0368,19.0541,822000.0
2015-05-05 14:30:00,21.99,21.99,21.94,21.96,352700.0,19.0628,19.0628,19.0194,19.0368,352700.0
2015-05-05 15:00:00,21.96,21.98,21.94,21.98,276500.0,19.0368,19.0541,19.0194,19.0541,276500.0
2015-05-05 15:30:00,21.98,21.98,21.95,21.97,753800.0,19.0541,19.0541,19.0281,19.0454,753800.0
2015-05-06 09:30:00,21.37,21.43,21.29,21.32,772500.0,18.5253,18.5773,18.4559,18.482,772500.0
2015-05-06 10:00:00,21.32,21.35,21.3,21.31,469500.0,18.482,18.508,18.4646,18.4733,469500.0
2015-05-06 10:30:00,21.31,21.32,21.27,21.27,661400.0,18.4733,18.482,18.4386,18.4386,661400.0
2015-05-06 11:00:00,21.27,21.28,21.23,21.23,424600.0,18.4386,18.4473,18.4039,18.4039,424600.0
2015-05-06 11:30:00,21.24,21.24,21.21,21.23,359200.0,18.4126,18.4126,18.3866,18.4039,359200.0
2015-05-06 12:00:00,21.22,21.23,21.2,21.21,255600.0,18.3953,18.4039,18.3779,18.3866,255600.0
2015-05-06 12:30:00,21.21,21.23,21.21,21.22,361800.0,18.3866,18.4039,18.3866,18.3953,361800.0
2015-05-06 13:00:00,21.22,21.23,21.2,21.23,243600.0,18.3953,18.4039,18.3779,18.4039,243600.0
2015-05-06 13:30:00,21.23,21.23,21.2,21.21,250200.0,18.4039,18.4039,18.3779,18.3866,250200.0
2015-05-06 14:00:00,21.22,21.22,21.2,21.21,153600.0,18.3953,18.3953,18.3779,18.3866,153600.0
2015-05-06 14:30:00,21.21,21.21,21.11,21.14,705600.0,18.3866,18.3866,18.2999,18.3259,705600.0
2015-05-06 15:00:00,21.14,21.16,21.1,21.12,594000.0,18.3259,18.3433,18.2912,18.3086,594000.0
2015-05-06 15:30:00,21.13,21.22,21.13,21.2,1623900.0,18.3172,18.3953,18.3172,18.3779,1623900.0
2015-05-07 09:30:00,21.05,21.05,21.0,21.02,694700.0,18.2479,18.2479,18.2045,18.2219,694700.0
2015-05-07 10:00:00,21.01,21.06,21.01,21.05,312600.0,18.2132,18.2566,18.2132,18.2479,312600.0
2015-05-07 10:30:00,21.05,21.17,21.05,21.15,473700.0,18.2479,18.3519,18.2479,18.3346,473700.0
2015-05-07 11:00:00,21.14,21.17,21.14,21.17,192000.0,18.3259,18.3519,18.3259,18.3519,192000.0
2015-05-07 11:30:00,21.17,21.17,21.14,21.16,201000.0,18.3519,18.3519,18.3259,18.3433,201000.0
2015-05-07 12:00:00,21.16,21.2,21.16,21.2,145000.0,18.3433,18.3779,18.3433,18.3779,145000.0
2015-05-07 12:30:00,21.2,21.2,21.15,21.16,180300.0,18.3779,18.3779,18.3346,18.3433,180300.0
2015-05-07 13:00:00,21.16,21.17,21.13,21.15,153900.0,18.3433,18.3519,18.3172,18.3346,153900.0
2015-05-07 13:30:00,21.15,21.16,21.13,21.13,126800.0,18.3346,18.3433,18.3172,18.3172,126800.0
2015-05-07 14:00:00,21.14,21.18,21.13,21.17,426100.0,18.3259,18.3606,18.3172,18.3519,426100.0
2015-05-07 14:30:00,21.17,21.18,21.16,21.17,248400.0,18.3519,18.3606,18.3433,18.3519,248400.0
2015-05-07 15:00:00,21.17,21.18,21.16,21.17,347500.0,18.3519,18.3606,18.3433,18.3519,347500.0
2015-05-07 15:30:00,21.17,21.23,21.16,21.22,1015900.0,18.3519,18.4039,18.3433,18.3953,1015900.0
2015-05-08 09:30:00,21.54,21.61,21.51,21.6,549100.0,18.6727,18.7333,18.6467,18.7247,549100.0
2015-05-08 10:00:00,21.6,21.62,21.57,21.62,288700.0,18.7247,18.742,18.6987,18.742,288700.0
2015-05-08 10:30:00,21.62,21.64,21.61,21.64,124800.0,18.742,18.7594,18.7333,18.7594,124800.0
2015-05-08 11:00:00,21.64,21.68,21.63,21.68,112000.0,18.7594,18.794,18.7507,18.794,112000.0
2015-05-08 11:30:00,21.68,21.74,21.67,21.73,1793400.0,18.794,18.846,18.7854,18.8374,1793400.0
2015-05-08 12:00:00,21.72,21.74,21.69,21.72,133600.0,18.8287,18.846,18.8027,18.8287,133600.0
2015-05-08 12:30:00,21.71,21.72,21.7,21.71,120200.0,18.82,18.8287,18.8114,18.82,120200.0
2015-05-08 13:00:00,21.71,21.73,21.69,21.73,189100.0,18.82,18.8374,18.8027,18.8374,189100.0
2015-05-08 13:30:00,21.73,21.73,21.72,21.72,30200.0,18.8374,18.8374,18.8287,18.8287,30200.0
2015-05-08 14:00:00,21.73,21.74,21.71,21.73,156700.0,18.8374,18.846,18.82,18.8374,156700.0
2015-05-08 14:30:00,21.73,21.73,21.7,21.73,268300.0,18.8374,18.8374,18.8114,18.8374,268300.0
2015-05-08 15:00:00,21.73,21.73,21.72,21.73,100200.0,18.8374,18.8374,18.8287,18.8374,100200.0
2015-05-08 15:30:00,21.73,21.75,21.72,21.73,830200.0,18.8374,18.8547,18.8287,18.8374,830200.0
2015-05-11 09:30:00,21.91,21.96,21.86,21.88,1173400.0,18.9934,19.0368,18.9501,18.9674,1173400.0
2015-05-11 10:00:00,21.88,21.89,21.83,21.84,286800.0,18.9674,18.9761,18.9241,18.9327,286800.0
2015-05-11 10:30:00,21.84,21.84,21.79,21.8,245100.0,18.9327,18.9327,18.8894,18.8981,245100.0
2015-05-11 11:00:00,21.8,21.8,21.77,21.78,222000.0,18.8981,18.8981,18.872,18.8807,222000.0
2015-05-11 11:30:00,21.77,21.8,21.76,21.79,169300.0,18.872,18.8981,18.8634,18.8894,169300.0
2015-05-11 12:00:00,21.78,21.81,21.76,21.8,179300.0,18.8807,18.9067,18.8634,18.8981,179300.0
2015-05-11 12:30:00,21.8,21.81,21.78,21.8,196100.0,18.8981,18.9067,18.8807,18.8981,196100.0
2015-05-11 13:00:00,21.8,21.86,21.79,21.84,596200.0,18.8981,18.9501,18.8894,18.9327,596200.0
2015-05-11 13:30:00,21.85,21.85,21.83,21.83,55200.0,18.9414,18.9414,18.9241,18.9241,55200.0
2015-05-11 14:00:00,21.83,21.84,21.8,21.83,186000.0,18.9241,18.9327,18.8981,18.9241,186000.0
2015-05-11 14:30:00,21.82,21.83,21.81,21.82,401500.0,18.9154,18.9241,18.9067,18.9154,401500.0
2015-05-11 15:00:00,21.82,21.85,21.81,21.84,307300.0,18.9154,18.9414,18.9067,18.9327,307300.0
2015-05-11 15:30:00,21.84,21.86,21.77,21.79,889500.0,18.9327,18.9501,18.872,18.8894,889500.0
2015-05-12 09:30:00,21.24,21.26,21.2,21.22,456100.0,18.4126,18.4299,18.3779,18.3953,456100.0
2015-05-12 10:00:00,21.21,21.25,21.21,21.25,745100.0,18.3866,18.4213,18.3866,18.4213,745100.0
2015-05-12 10:30:00,21.25,21.31,21.24,21.29,292500.0,18.4213,18.4733,18.4126,18.4559,292500.0
2015-05-12 11:00:00,21.3,21.33,21.29,21.31,154800.0,18.4646,18.4906,18.4559,18.4733,154800.0
2015-05-12 11:30:00,21.3,21.33,21.29,21.32,150000.0,18.4646,18.4906,18.4559,18.482,150000.0
2015-05-12 12:00:00,21.33,21.33,21.26,21.27,184200.0,18.4906,18.4906,18.4299,18.4386,184200.0
2015-05-12 12:30:00,21.27,21.31,21.26,21.3,350000.0,18.4386,18.4733,18.4299,18.4646,350000.0
2015-05-12 13:00:00,21.3,21.33,21.29,21.3,522400.0,18.4646,18.4906,18.4559,18.4646,522400.0
2015-05-12 13:30:00,21.3,21.31,21.28,21.3,96200.0,18.4646,18.4733,18.4473,18.4646,96200.0
2015-05-12 14:00:00,21.29,21.31,21.27,21.31,135000.0,18.4559,18.4733,18.4386,18.4733,135000.0
2015-05-12 14:30:00,21.31,21.33,21.29,21.29,205900.0,18.4733,18.4906,18.4559,18.4559,205900.0
2015-05-12 15:00:00,21.29,21.32,21.29,21.3,251800.0,18.4559,18.482,18.4559,18.4646,251800.0
2015-05-12 15:30:00,21.3,21.31,21.21,21.24,1666800.0,18.4646,18.4733,18.3866,18.4126,1666800.0
2015-05-13 09:30:00,21.56,21.64,21.56,21.62,411800.0,18.69,18.7594,18.69,18.742,411800.0
2015-05-13 10:00:00,21.62,21.64,21.58,21.58,357700.0,18.742,18.7594,18.7073,18.7073,357700.0
2015-05-13 10:30:00,21.58,21.59,21.51,21.52,206900.0,18.7073,18.716,18.6467,18.6553,206900.0
2015-05-13 11:00:00,21.52,21.54,21.5,21.5,98200.0,18.6553,18.6727,18.638,18.638,98200.0
2015-05-13 11:30:00,21.51,21.55,21.49,21.54,209700.0,18.6467,18.6813,18.6293,18.6727,209700.0
2015-05-13 12:00:00,21.54,21.57,21.53,21.55,486500.0,18.6727,18.6987,18.664,18.6813,486500.0
2015-05-13 12:30:00,21.55,21.55,21.52,21.54,131200.0,18.6813,18.6813,18.6553,18.6727,131200.0
2015-05-13 13:00:00,21.53,21.57,21.52,21.54,166800.0,18.664,18.6987,18.6553,18.6727,166800.0
2015-05-13 13:30:00,21.54,21.54,21.53,21.54,88100.0,18.6727,18.6727,18.664,18.6727,88100.0
2015-05-13 14:00:00,21.54,21.54,21.51,21.51,94600.0,18.6727,18.6727,18.6467,18.6467,94600.0
2015-05-13 14:30:00,21.52,21.53,21.51,21.52,85300.0,18.6553,18.664,18.6467,18.6553,85300.0
2015-05-13 15:00:00,21.53,21.54,21.52,21.53,294400.0,18.664,18.6727,18.6553,18.664,294400.0
2015-05-13 15:30:00,21.53,21.6,21.53,21.57,1655700.0,18.664,18.7247,18.664,18.6987,1655700.0
2015-05-14 09:30:00,21.83,21.85,21.81,21.84,319400.0,18.9241,18.9414,18.9067,18.9327,319400.0
2015-05-14 10:00:00,21.84,21.87,21.82,21.82,160600.0,18.9327,18.9587,18.9154,18.9154,160600.0
2015-05-14 10:30:00,21.82,21.84,21.81,21.83,81900.0,18.9154,18.9327,18.9067,18.9241,81900.0
2015-05-14 11:00:00,21.82,21.87,21.82,21.86,708500.0,18.9154,18.9587,18.9154,18.9501,708500.0
2015-05-14 11:30:00,21.87,21.9,21.86,21.89,201000.0,18.9587,18.9847,18.9501,18.9761,201000.0
2015-05-14 12:00:00,21.89,21.92,21.88,21.92,163600.0,18.9761,19.0021,18.9674,19.0021,163600.0
2015-05-14 12:30:00,21.92,21.96,21.92,21.96,268700.0,19.0021,19.0368,19.0021,19.0368,268700.0
2015-05-14 13:00:00,21.96,21.96,21.95,21.96,212400.0,19.0368,19.0368,19.0281,19.0368,212400.0
2015-05-14 13:30:00,21.96,21.97,21.95,21.96,134400.0,19.0368,19.0454,19.0281,19.0368,134400.0
2015-05-14 14:00:00,21.96,21.97,21.95,21.96,130500.0,19.0368,19.0454,19.0281,19.0368,130500.0
2015-05-14 14:30:00,21.96,21.96,21.93,21.94,130100.0,19.0368,19.0368,19.0108,19.0194,130100.0
2015-05-14 15:00:00,21.94,21.96,21.93,21.94,153600.0,19.0194,19.0368,19.0108,19.0194,153600.0
2015-05-14 15:30:00,21.94,21.95,21.9,21.92,1056300.0,19.0194,19.0281,18.9847,19.0021,1056300.0
2015-05-15 09:30:00,21.85,21.86,21.8,21.85,314800.0,18.9414,18.9501,18.8981,18.9414,314800.0
2015-05-15 10:00:00,21.85,21.9,21.83,21.89,181000.0,18.9414,18.9847,18.9241,18.9761,181000.0
2015-05-15 10:30:00,21.89,21.94,21.88,21.94,86300.0,18.9761,19.0194,18.9674,19.0194,86300.0
2015-05-15 11:00:00,21.94,21.95,21.91,21.92,87300.0,19.0194,19.0281,18.9934,19.0021,87300.0
2015-05-15 11:30:00,21.92,21.93,21.92,21.93,71200.0,19.0021,19.0108,19.0021,19.0108,71200.0
2015-05-15 12:00:00,21.93,21.94,21.92,21.94,122700.0,19.0108,19.0194,19.0021,19.0194,122700.0
2015-05-15 12:30:00,21.94,21.94,21.92,21.93,112500.0,19.0194,19.0194,19.0021,19.0108,112500.0
2015-05-15 13:00:00,21.93,21.94,21.92,21.94,90300.0,19.0108,19.0194,19.0021,19.0194,90300.0
2015-05-15 13:30:00,21.94,21.94,21.92,21.94,75000.0,19.0194,19.0194,19.0021,19.0194,75000.0
2015-05-15 14:00:00,21.94,21.95,21.93,21.95,218300.0,19.0194,19.0281,19.0108,19.0281,218300.0
2015-05-15 14:30:00,21.94,21.96,21.94,21.95,178500.0,19.0194,19.0368,19.0194,19.0281,178500.0
2015-05-15 15:00:00,21.95,21.96,21.94,21.94,257600.0,19.0281,19.0368,19.0194,19.0194,257600.0
2015-05-15 15:30:00,21.94,21.97,21.93,21.96,808400.0,19.0194,19.0454,19.0108,19.0368,808400.0
2015-05-18 09:30:00,22.05,22.08,22.03,22.06,153600.0,19.1148,19.1408,19.0974,19.1234,153600.0
2015-05-18 10:00:00,22.06,22.06,22.04,22.05,115100.0,19.1234,19.1234,19.1061,19.1148,115100.0
2015-05-18 10:30:00,22.05,22.06,22.03,22.04,110600.0,19.1148,19.1234,19.0974,19.1061,110600.0
2015-05-18 11:00:00,22.05,22.06,22.04,22.04,198800.0,19.1148,19.1234,19.1061,19.1061,198800.0
2015-05-18 11:30:00,22.05,22.06,22.02,22.03,253500.0,19.1148,19.1234,19.0888,19.0974,253500.0
2015-05-18 12:00:00,22.02,22.05,22.02,22.03,38400.0,19.0888,19.1148,19.0888,19.0974,38400.0
2015-05-18 12:30:00,22.02,22.04,22.02,22.04,38000.0,19.0888,19.1061,19.0888,19.1061,38000.0
2015-05-18 13:00:00,22.03,22.05,22.03,22.03,46900.0,19.0974,19.1148,19.0974,19.0974,46900.0
2015-05-18 13:30:00,22.03,22.05,22.03,22.03,585300.0,19.0974,19.1148,19.0974,19.0974,585300.0
2015-05-18 14:00:00,22.03,22.04,22.0,22.02,104800.0,19.0974,19.1061,19.0714,19.0888,104800.0
2015-05-18 14:30:00,22.02,22.03,22.01,22.01,87000.0,19.0888,19.0974,19.0801,19.0801,87000.0
2015-05-18 15:00:00,22.02,22.03,22.01,22.01,78800.0,19.0888,19.0974,19.0801,19.0801,78800.0
2015-05-18 15:30:00,22.01,22.02,21.99,22.01,762000.0,19.0801,19.0888,19.0628,19.0801,762000.0
2015-05-19 09:30:00,22.0,22.02,21.92,21.98,1509000.0,19.0714,19.0888,19.0021,19.0541,1509000.0
2015-05-19 10:00:00,21.98,21.99,21.95,21.99,248100.0,19.0541,19.0628,19.0281,19.0628,248100.0
2015-05-19 10:30:00,21.99,22.0,21.97,21.97,514300.0,19.0628,19.0714,19.0454,19.0454,514300.0
2015-05-19 11:00:00,21.98,22.01,21.96,22.01,250300.0,19.0541,19.0801,19.0368,19.0801,250300.0
2015-05-19 11:30:00,22.01,22.02,21.96,21.98,266400.0,19.0801,19.0888,19.0368,19.0541,266400.0
2015-05-19 12:00:00,21.98,21.99,21.96,21.98,152300.0,19.0541,19.0628,19.0368,19.0541,152300.0
2015-05-19 12:30:00,21.98,21.99,21.97,21.98,80600.0,19.0541,19.0628,19.0454,19.0541,80600.0
2015-05-19 13:00:00,21.98,22.01,21.97,22.01,53100.0,19.0541,19.0801,19.0454,19.0801,53100.0
2015-05-19 13:30:00,22.01,22.03,22.0,22.01,98600.0,19.0801,19.0974,19.0714,19.0801,98600.0
2015-05-19 14:00:00,22.01,22.02,22.0,22.0,138200.0,19.0801,19.0888,19.0714,19.0714,138200.0
2015-05-19 14:30:00,22.0,22.01,22.0,22.01,154700.0,19.0714,19.0801,19.0714,19.0801,154700.0
2015-05-19 15:00:00,22.01,22.01,21.97,21.99,157600.0,19.0801,19.0801,19.0454,19.0628,157600.0
2015-05-19 15:30:00,21.99,22.02,21.98,22.0,439200.0,19.0628,19.0888,19.0541,19.0714,439200.0
2015-05-20 09:30:00,22.16,22.21,22.15,22.16,248800.0,19.2101,19.2535,19.2015,19.2101,248800.0
2015-05-20 10:00:00,22.16,22.19,22.15,22.16,120100.0,19.2101,19.2361,19.2015,19.2101,120100.0
2015-05-20 10:30:00,22.15,22.21,22.15,22.2,156800.0,19.2015,19.2535,19.2015,19.2448,156800.0
2015-05-20 11:00:00,22.2,22.24,22.2,22.2,120800.0,19.2448,19.2795,19.2448,19.2448,120800.0
2015-05-20 11:30:00,22.21,22.22,22.17,22.17,134000.0,19.2535,19.2621,19.2188,19.2188,134000.0
2015-05-20 12:00:00,22.17,22.21,22.17,22.19,54700.0,19.2188,19.2535,19.2188,19.2361,54700.0
2015-05-20 12:30:00,22.2,22.22,22.18,22.22,40900.0,19.2448,19.2621,19.2275,19.2621,40900.0
2015-05-20 13:00:00,22.21,22.23,22.21,22.23,78300.0,19.2535,19.2708,19.2535,19.2708,78300.0
2015-05-20 13:30:00,22.23,22.24,22.22,22.24,92600.0,19.2708,19.2795,19.2621,19.2795,92600.0
2015-05-20 14:00:00,22.24,22.31,22.2,22.3,357800.0,19.2795,19.3402,19.2448,19.3315,357800.0
2015-05-20 14:30:00,22.3,22.35,22.3,22.3,393100.0,19.3315,19.3748,19.3315,19.3315,393100.0
2015-05-20 15:00:00,22.3,22.33,22.29,22.32,412300.0,19.3315,19.3575,19.3228,19.3488,412300.0
2015-05-20 15:30:00,22.32,22.33,22.3,22.32,735400.0,19.3488,19.3575,19.3315,19.3488,735400.0
2015-05-21 09:30:00,22.19,22.21,22.14,22.14,114800.0,19.2361,19.2535,19.1928,19.1928,114800.0
2015-05-21 10:00:00,22.14,22.22,22.14,22.21,112700.0,19.1928,19.2621,19.1928,19.2535,112700.0
2015-05-21 10:30:00,22.22,22.23,22.2,22.22,92600.0,19.2621,19.2708,19.2448,19.2621,92600.0
2015-05-21 11:00:00,22.22,22.25,22.21,22.25,45500.0,19.2621,19.2882,19.2535,19.2882,45500.0
2015-05-21 11:30:00,22.25,22.25,22.21,22.21,91600.0,19.2882,19.2882,19.2535,19.2535,91600.0
2015-05-21 12:00:00,22.21,22.23,22.21,22.23,49500.0,19.2535,19.2708,19.2535,19.2708,49500.0
2015-05-21 12:30:00,22.23,22.24,22.21,22.22,26800.0,19.2708,19.2795,19.2535,19.2621,26800.0
2015-05-21 13:00:00,22.21,22.23,22.21,22.23,34300.0,19.2535,19.2708,19.2535,19.2708,34300.0
2015-05-21 13:30:00,22.23,22.23,22.2,22.21,47400.0,19.2708,19.2708,19.2448,19.2535,47400.0
2015-05-21 14:00:00,22.21,22.25,22.2,22.24,75400.0,19.2535,19.2882,19.2448,19.2795,75400.0
2015-05-21 14:30:00,22.24,22.25,22.22,22.23,129600.0,19.2795,19.2882,19.2621,19.2708,129600.0
2015-05-21 15:00:00,22.23,22.24,22.21,22.21,146100.0,19.2708,19.2795,19.2535,19.2535,146100.0
2015-05-21 15:30:00,22.21,22.24,22.2,22.2,428300.0,19.2535,19.2795,19.2448,19.2448,428300.0
2015-05-22 09:30:00,22.32,22.32,22.27,22.28,233900.0,19.3488,19.3488,19.3055,19.3142,233900.0
2015-05-22 10:00:00,22.29,22.29,22.25,22.25,188900.0,19.3228,19.3228,19.2882,19.2882,188900.0
2015-05-22 10:30:00,22.26,22.29,22.25,22.28,148400.0,19.2968,19.3228,19.2882,19.3142,148400.0
2015-05-22 11:00:00,22.28,22.3,22.27,22.3,172500.0,19.3142,19.3315,19.3055,19.3315,172500.0
2015-05-22 11:30:00,22.29,22.3,22.27,22.27,53300.0,19.3228,19.3315,19.3055,19.3055,53300.0
2015-05-22 12:00:00,22.27,22.29,22.26,22.27,157600.0,19.3055,19.3228,19.2968,19.3055,157600.0
2015-05-22 12:30:00,22.28,22.32,22.28,22.3,86800.0,19.3142,19.3488,19.3142,19.3315,86800.0
2015-05-22 13:00:00,22.3,22.33,22.26,22.31,308100.0,19.3315,19.3575,19.2968,19.3402,308100.0
2015-05-22 13:30:00,22.31,22.31,22.27,22.28,93100.0,19.3402,19.3402,19.3055,19.3142,93100.0
2015-05-22 14:00:00,22.28,22.28,22.23,22.25,374500.0,19.3142,19.3142,19.2708,19.2882,374500.0
2015-05-22 14:30:00,22.25,22.25,22.24,22.25,111700.0,19.2882,19.2882,19.2795,19.2882,111700.0
2015-05-22 15:00:00,22.25,22.29,22.24,22.29,127000.0,19.2882,19.3228,19.2795,19.3228,127000.0
2015-05-22 15:30:00,22.28,22.3,22.24,22.27,627600.0,19.3142,19.3315,19.2795,19.3055,627600.0
2015-05-26 09:30:00,21.93,21.94,21.84,21.87,557900.0,19.0108,19.0194,18.9327,18.9587,557900.0
2015-05-26 10:00:00,21.86,21.87,21.81,21.82,245800.0,18.9501,18.9587,18.9067,18.9154,245800.0
2015-05-26 10:30:00,21.82,21.83,21.79,21.79,92100.0,18.9154,18.9241,18.8894,18.8894,92100.0
2015-05-26 11:00:00,21.8,21.81,21.76,21.8,119000.0,18.8981,18.9067,18.8634,18.8981,119000.0
2015-05-26 11:30:00,21.8,21.8,21.75,21.76,144100.0,18.8981,18.8981,18.8547,18.8634,144100.0
2015-05-26 12:00:00,21.76,21.78,21.74,21.77,131300.0,18.8634,18.8807,18.846,18.872,131300.0
2015-05-26 12:30:00,21.77,21.77,21.74,21.76,126700.0,18.872,18.872,18.846,18.8634,126700.0
2015-05-26 13:00:00,21.76,21.76,21.73,21.75,197700.0,18.8634,18.8634,18.8374,18.8547,197700.0
2015-05-26 13:30:00,21.75,21.75,21.72,21.73,133800.0,18.8547,18.8547,18.8287,18.8374,133800.0
2015-05-26 14:00:00,21.73,21.76,21.73,21.74,117600.0,18.8374,18.8634,18.8374,18.846,117600.0
2015-05-26 14:30:00,21.74,21.76,21.73,21.75,535400.0,18.846,18.8634,18.8374,18.8547,535400.0
2015-05-26 15:00:00,21.75,21.79,21.73,21.78,336600.0,18.8547,18.8894,18.8374,18.8807,336600.0
2015-05-26 15:30:00,21.78,21.82,21.77,21.79,969000.0,18.8807,18.9154,18.872,18.8894,969000.0
2015-05-27 09:30:00,21.8,21.9,21.77,21.86,356000.0,18.8981,18.9847,18.872,18.9501,356000.0
2015-05-27 10:00:00,21.86,21.88,21.82,21.86,182300.0,18.9501,18.9674,18.9154,18.9501,182300.0
2015-05-27 10:30:00,21.87,21.89,21.86,21.88,62400.0,18.9587,18.9761,18.9501,18.9674,62400.0
2015-05-27 11:00:00,21.89,21.9,21.87,21.89,173100.0,18.9761,18.9847,18.9587,18.9761,173100.0
2015-05-27 11:30:00,21.89,21.91,21.88,21.91,45600.0,18.9761,18.9934,18.9674,18.9934,45600.0
2015-05-27 12:00:00,21.91,21.91,21.89,21.89,69200.0,18.9934,18.9934,18.9761,18.9761,69200.0
2015-05-27 12:30:00,21.9,21.9,21.88,21.89,61500.0,18.9847,18.9847,18.9674,18.9761,61500.0
2015-05-27 13:00:00,21.89,21.91,21.88,21.91,74800.0,18.9761,18.9934,18.9674,18.9934,74800.0
2015-05-27 13:30:00,21.91,21.92,21.9,21.92,100500.0,18.9934,19.0021,18.9847,19.0021,100500.0
2015-05-27 14:00:00,21.92,21.94,21.91,21.93,179600.0,19.0021,19.0194,18.9934,19.0108,179600.0
2015-05-27 14:30:00,21.93,21.95,21.92,21.95,137800.0,19.0108,19.0281,19.0021,19.0281,137800.0
2015-05-27 15:00:00,21.95,21.97,21.94,21.95,117600.0,19.0281,19.0454,19.0194,19.0281,117600.0
2015-05-27 15:30:00,21.95,21.95,21.92,21.94,770200.0,19.0281,19.0281,19.0021,19.0194,770200.0
2015-05-28 09:30:00,21.77,21.86,21.75,21.76,459600.0,18.872,18.9501,18.8547,18.8634,459600.0
2015-05-28 10:00:00,21.76,21.78,21.75,21.77,160100.0,18.8634,18.8807,18.8547,18.872,160100.0
2015-05-28 10:30:00,21.76,21.76,21.72,21.76,196600.0,18.8634,18.8634,18.8287,18.8634,196600.0
2015-05-28 11:00:00,21.76,21.79,21.74,21.77,219200.0,18.8634,18.8894,18.846,18.872,219200.0
2015-05-28 11:30:00,21.77,21.79,21.76,21.78,179800.0,18.872,18.8894,18.8634,18.8807,179800.0
2015-05-28 12:00:00,21.77,21.79,21.76,21.79,57400.0,18.872,18.8894,18.8634,18.8894,57400.0
2015-05-28 12:30:00,21.79,21.79,21.76,21.77,149100.0,18.8894,18.8894,18.8634,18.872,149100.0
2015-05-28 13:00:00,21.77,21.79,21.75,21.77,169300.0,18.872,18.8894,18.8547,18.872,169300.0
2015-05-28 13:30:00,21.77,21.79,21.76,21.79,72900.0,18.872,18.8894,18.8634,18.8894,72900.0
2015-05-28 14:00:00,21.79,21.8,21.76,21.8,156000.0,18.8894,18.8981,18.8634,18.8981,156000.0
2015-05-28 14:30:00,21.8,21.83,21.79,21.82,278000.0,18.8981,18.9241,18.8894,18.9154,278000.0
2015-05-28 15:00:00,21.82,21.83,21.79,21.8,114700.0,18.9154,18.9241,18.8894,18.8981,114700.0
2015-05-28 15:30:00,21.8,21.82,21.78,21.78,561000.0,18.8981,18.9154,18.8807,18.8807,561000.0
2015-05-29 09:30:00,22.12,22.16,22.1,22.14,498300.0,19.1755,19.2101,19.1581,19.1928,498300.0
2015-05-29 10:00:00,22.14,22.16,22.13,22.15,346700.0,19.1928,19.2101,19.1841,19.2015,346700.0
2015-05-29 10:30:00,22.15,22.16,22.11,22.13,232000.0,19.2015,19.2101,19.1668,19.1841,232000.0
2015-05-29 11:00:00,22.12,22.15,22.11,22.12,213800.0,19.1755,19.2015,19.1668,19.1755,213800.0
2015-05-29 11:30:00,22.13,22.17,22.12,22.17,216800.0,19.1841,19.2188,19.1755,19.2188,216800.0
2015-05-29 12:00:00,22.16,22.19,22.15,22.19,136900.0,19.2101,19.2361,19.2015,19.2361,136900.0
2015-05-29 12:30:00,22.19,22.21,22.18,22.19,129000.0,19.2361,19.2535,19.2275,19.2361,129000.0
2015-05-29 13:00:00,22.18,22.19,22.17,22.18,73600.0,19.2275,19.2361,19.2188,19.2275,73600.0
2015-05-29 13:30:00,22.19,22.19,22.15,22.16,64800.0,19.2361,19.2361,19.2015,19.2101,64800.0
2015-05-29 14:00:00,22.15,22.16,22.09,22.1,136300.0,19.2015,19.2101,19.1495,19.1581,136300.0
2015-05-29 14:30:00,22.1,22.11,22.06,22.11,247900.0,19.1581,19.1668,19.1234,19.1668,247900.0
2015-05-29 15:00:00,22.11,22.13,22.07,22.08,236700.0,19.1668,19.1841,19.1321,19.1408,236700.0
2015-05-29 15:30:00,22.09,22.13,22.02,22.05,2242200.0,19.1495,19.1841,19.0888,19.1148,2242200.0
2015-06-01 09:30:00,22.13,22.16,22.1,22.15,351576.0,19.1841,19.2101,19.1581,19.2015,351576.0
2015-06-01 10:00:00,22.14,22.16,22.07,22.1,527638.0,19.1928,19.2101,19.1321,19.1581,527638.0
2015-06-01 10:30:00,22.1,22.14,22.08,22.13,266735.0,19.1581,19.1928,19.1408,19.1841,266735.0
2015-06-01 11:00:00,22.14,22.14,22.08,22.08,293131.0,19.1928,19.1928,19.1408,19.1408,293131.0
2015-06-01 11:30:00,22.08,22.09,22.07,22.08,167618.0,19.1408,19.1495,19.1321,19.1408,167618.0
2015-06-01 12:00:00,22.08,22.12,22.08,22.09,163345.0,19.1408,19.1755,19.1408,19.1495,163345.0
2015-06-01 12:30:00,22.09,22.1,22.08,22.1,104560.0,19.1495,19.1581,19.1408,19.1581,104560.0
2015-06-01 13:00:00,22.1,22.1,22.08,22.09,237687.0,19.1581,19.1581,19.1408,19.1495,237687.0
2015-06-01 13:30:00,22.1,22.1,22.05,22.06,433020.0,19.1581,19.1581,19.1148,19.1234,433020.0
2015-06-01 14:00:00,22.06,22.13,22.06,22.12,178363.0,19.1234,19.1841,19.1234,19.1755,178363.0
2015-06-01 14:30:00,22.12,22.13,22.07,22.07,213705.0,19.1755,19.1841,19.1321,19.1321,213705.0
2015-06-01 15:00:00,22.07,22.1,22.07,22.1,198023.0,19.1321,19.1581,19.1321,19.1581,198023.0
2015-06-01 15:30:00,22.1,22.1,22.05,22.1,774181.0,19.1581,19.1581,19.1148,19.1581,774181.0
2015-06-02 09:30:00,21.61,21.62,21.57,21.61,545591.0,18.7333,18.742,18.6987,18.7333,545591.0
2015-06-02 10:00:00,21.61,21.64,21.59,21.64,251636.0,18.7333,18.7594,18.716,18.7594,251636.0
2015-06-02 10:30:00,21.64,21.68,21.63,21.63,391271.0,18.7594,18.794,18.7507,18.7507,391271.0
2015-06-02 11:00:00,21.63,21.64,21.59,21.61,341429.0,18.7507,18.7594,18.716,18.7333,341429.0
2015-06-02 11:30:00,21.61,21.65,21.6,21.63,424393.0,18.7333,18.768,18.7247,18.7507,424393.0
2015-06-02 12:00:00,21.63,21.67,21.61,21.63,1347570.0,18.7507,18.7854,18.7333,18.7507,1347570.0
2015-06-02 12:30:00,21.63,21.68,21.63,21.67,163141.0,18.7507,18.794,18.7507,18.7854,163141.0
2015-06-02 13:00:00,21.68,21.68,21.65,21.66,526544.0,18.794,18.794,18.768,18.7767,526544.0
2015-06-02 13:30:00,21.66,21.68,21.65,21.67,248593.0,18.7767,18.794,18.768,18.7854,248593.0
2015-06-02 14:00:00,21.68,21.68,21.66,21.68,144903.0,18.794,18.794,18.7767,18.794,144903.0
2015-06-02 14:30:00,21.67,21.69,21.66,21.69,255536.0,18.7854,18.8027,18.7767,18.8027,255536.0
2015-06-02 15:00:00,21.69,21.69,21.65,21.67,506773.0,18.8027,18.8027,18.768,18.7854,506773.0
2015-06-02 15:30:00,21.67,21.69,21.65,21.68,1884569.0,18.7854,18.8027,18.768,18.794,1884569.0
2015-06-03 09:30:00,21.36,21.38,21.29,21.32,504603.0,18.5166,18.534,18.4559,18.482,504603.0
2015-06-03 10:00:00,21.33,21.36,21.3,21.36,709140.0,18.4906,18.5166,18.4646,18.5166,709140.0
2015-06-03 10:30:00,21.36,21.37,21.32,21.34,195785.0,18.5166,18.5253,18.482,18.4993,195785.0
2015-06-03 11:00:00,21.34,21.35,21.29,21.32,510581.0,18.4993,18.508,18.4559,18.482,510581.0
2015-06-03 11:30:00,21.32,21.32,21.27,21.3,286722.0,18.482,18.482,18.4386,18.4646,286722.0
2015-06-03 12:00:00,21.3,21.3,21.24,21.26,229305.0,18.4646,18.4646,18.4126,18.4299,229305.0
2015-06-03 12:30:00,21.26,21.29,21.25,21.28,312459.0,18.4299,18.4559,18.4213,18.4473,312459.0
2015-06-03 13:00:00,21.28,21.29,21.26,21.28,136704.0,18.4473,18.4559,18.4299,18.4473,136704.0
2015-06-03 13:30:00,21.28,21.31,21.26,21.3,199452.0,18.4473,18.4733,18.4299,18.4646,199452.0
2015-06-03 14:00:00,21.3,21.33,21.27,21.28,339049.0,18.4646,18.4906,18.4386,18.4473,339049.0
2015-06-03 14:30:00,21.28,21.29,21.26,21.28,209326.0,18.4473,18.4559,18.4299,18.4473,209326.0
2015-06-03 15:00:00,21.27,21.29,21.26,21.27,282241.0,18.4386,18.4559,18.4299,18.4386,282241.0
2015-06-03 15:30:00,21.27,21.28,21.24,21.26,1357342.0,18.4386,18.4473,18.4126,18.4299,1357342.0
2015-06-04 09:30:00,21.26,21.3,21.22,21.3,609033.0,18.4299,18.4646,18.3953,18.4646,609033.0
2015-06-04 10:00:00,21.3,21.33,21.25,21.26,335239.0,18.4646,18.4906,18.4213,18.4299,335239.0
2015-06-04 10:30:00,21.25,21.28,21.23,21.26,554296.0,18.4213,18.4473,18.4039,18.4299,554296.0
2015-06-04 11:00:00,21.25,21.27,21.23,21.26,273168.0,18.4213,18.4386,18.4039,18.4299,273168.0
2015-06-04 11:30:00,21.25,21.26,21.22,21.23,191301.0,18.4213,18.4299,18.3953,18.4039,191301.0
2015-06-04 12:00:00,21.23,21.26,21.22,21.24,130019.0,18.4039,18.4299,18.3953,18.4126,130019.0
2015-06-04 12:30:00,21.23,21.26,21.23,21.23,153781.0,18.4039,18.4299,18.4039,18.4039,153781.0
2015-06-04 13:00:00,21.23,21.25,21.18,21.19,358682.0,18.4039,18.4213,18.3606,18.3693,358682.0
2015-06-04 13:30:00,21.19,21.22,21.17,21.21,237392.0,18.3693,18.3953,18.3519,18.3866,237392.0
2015-06-04 14:00:00,21.21,21.23,21.2,21.2,263216.0,18.3866,18.4039,18.3779,18.3779,263216.0
2015-06-04 14:30:00,21.21,21.21,21.18,21.19,184052.0,18.3866,18.3866,18.3606,18.3693,184052.0
2015-06-04 15:00:00,21.2,21.21,21.17,21.17,200555.0,18.3779,18.3866,18.3519,18.3519,200555.0
2015-06-04 15:30:00,21.17,21.22,21.16,21.2,779079.0,18.3519,18.3953,18.3433,18.3779,779079.0
2015-06-05 09:30:00,21.1,21.16,21.09,21.15,555177.0,18.2912,18.3433,18.2826,18.3346,555177.0
2015-06-05 10:00:00,21.15,21.18,21.14,21.16,303176.0,18.3346,18.3606,18.3259,18.3433,303176.0
2015-06-05 10:30:00,21.17,21.23,21.12,21.14,1794858.0,18.3519,18.4039,18.3086,18.3259,1794858.0
2015-06-05 11:00:00,21.14,21.17,21.12,21.16,475028.0,18.3259,18.3519,18.3086,18.3433,475028.0
2015-06-05 11:30:00,21.15,21.16,21.11,21.14,235721.0,18.3346,18.3433,18.2999,18.3259,235721.0
2015-06-05 12:00:00,21.14,21.16,21.13,21.16,116029.0,18.3259,18.3433,18.3172,18.3433,116029.0
2015-06-05 12:30:00,21.16,21.19,21.14,21.18,134250.0,18.3433,18.3693,18.3259,18.3606,134250.0
2015-06-05 13:00:00,21.18,21.19,21.17,21.19,56161.0,18.3606,18.3693,18.3519,18.3693,56161.0
2015-06-05 13:30:00,21.19,21.19,21.18,21.19,26338.0,18.3693,18.3693,18.3606,18.3693,26338.0
2015-06-05 14:00:00,21.18,21.22,21.18,21.21,114159.0,18.3606,18.3953,18.3606,18.3866,114159.0
2015-06-05 14:30:00,21.21,21.23,21.2,21.22,262679.0,18.3866,18.4039,18.3779,18.3953,262679.0
2015-06-05 15:00:00,21.22,21.22,21.19,21.2,263375.0,18.3953,18.3953,18.3693,18.3779,263375.0
2015-06-05 15:30:00,21.2,21.2,21.14,21.14,666859.0,18.3779,18.3779,18.3259,18.3259,666859.0
2015-06-08 09:30:00,21.0,21.0,20.93,20.95,280641.0,18.2045,18.2045,18.1439,18.1612,280641.0
2015-06-08 10:00:00,20.94,20.98,20.93,20.95,179127.0,18.1525,18.1872,18.1439,18.1612,179127.0
2015-06-08 10:30:00,20.94,20.96,20.91,20.94,179478.0,18.1525,18.1699,18.1265,18.1525,179478.0
2015-06-08 11:00:00,20.93,20.94,20.91,20.92,122358.0,18.1439,18.1525,18.1265,18.1352,122358.0
2015-06-08 11:30:00,20.92,20.94,20.9,20.93,234657.0,18.1352,18.1525,18.1179,18.1439,234657.0
2015-06-08 12:00:00,20.93,20.93,20.9,20.92,101826.0,18.1439,18.1439,18.1179,18.1352,101826.0
2015-06-08 12:30:00,20.92,20.93,20.91,20.92,81504.0,18.1352,18.1439,18.1265,18.1352,81504.0
2015-06-08 13:00:00,20.91,20.95,20.9,20.92,127072.0,18.1265,18.1612,18.1179,18.1352,127072.0
2015-06-08 13:30:00,20.92,20.92,20.88,20.92,131091.0,18.1352,18.1352,18.1005,18.1352,131091.0
2015-06-08 14:00:00,20.92,20.92,20.87,20.89,133780.0,18.1352,18.1352,18.0919,18.1092,133780.0
2015-06-08 14:30:00,20.9,20.95,20.9,20.91,126920.0,18.1179,18.1612,18.1179,18.1265,126920.0
2015-06-08 15:00:00,20.92,20.93,20.88,20.91,263272.0,18.1352,18.1439,18.1005,18.1265,263272.0
2015-06-08 15:30:00,20.91,20.94,20.87,20.87,845789.0,18.1265,18.1525,18.0919,18.0919,845789.0
2015-06-09 09:30:00,20.94,20.98,20.92,20.94,223301.0,18.1525,18.1872,18.1352,18.1525,223301.0
2015-06-09 10:00:00,20.93,20.93,20.86,20.87,280591.0,18.1439,18.1439,18.0832,18.0919,280591.0
2015-06-09 10:30:00,20.87,20.9,20.86,20.89,187517.0,18.0919,18.1179,18.0832,18.1092,187517.0
2015-06-09 11:00:00,20.89,20.9,20.87,20.88,163943.0,18.1092,18.1179,18.0919,18.1005,163943.0
2015-06-09 11:30:00,20.87,20.9,20.87,20.89,148109.0,18.0919,18.1179,18.0919,18.1092,148109.0
2015-06-09 12:00:00,20.89,20.9,20.88,20.89,85348.0,18.1092,18.1179,18.1005,18.1092,85348.0
2015-06-09 12:30:00,20.89,20.89,20.88,20.89,69604.0,18.1092,18.1092,18.1005,18.1092,69604.0
2015-06-09 13:00:00,20.89,20.9,20.86,20.86,179579.0,18.1092,18.1179,18.0832,18.0832,179579.0
2015-06-09 13:30:00,20.87,20.87,20.82,20.83,242488.0,18.0919,18.0919,18.0485,18.0572,242488.0
2015-06-09 14:00:00,20.83,20.84,20.8,20.8,143850.0,18.0572,18.0658,18.0312,18.0312,143850.0
2015-06-09 14:30:00,20.8,20.82,20.77,20.77,173134.0,18.0312,18.0485,18.0052,18.0052,173134.0
2015-06-09 15:00:00,20.77,20.78,20.75,20.77,249297.0,18.0052,18.0138,17.9878,18.0052,249297.0
2015-06-09 15:30:00,20.76,20.82,20.76,20.78,669936.0,17.9965,18.0485,17.9965,18.0138,669936.0
2015-06-10 09:30:00,21.12,21.24,21.12,21.22,898402.0,18.3086,18.4126,18.3086,18.3953,898402.0
2015-06-10 10:00:00,21.23,21.25,21.17,21.17,485162.0,18.4039,18.4213,18.3519,18.3519,485162.0
2015-06-10 10:30:00,21.18,21.19,21.16,21.18,326051.0,18.3606,18.3693,18.3433,18.3606,326051.0
2015-06-10 11:00:00,21.18,21.25,21.18,21.25,412885.0,18.3606,18.4213,18.3606,18.4213,412885.0
2015-06-10 11:30:00,21.25,21.32,21.24,21.3,489883.0,18.4213,18.482,18.4126,18.4646,489883.0
2015-06-10 12:00:00,21.3,21.32,21.3,21.3,153455.0,18.4646,18.482,18.4646,18.4646,153455.0
2015-06-10 12:30:00,21.3,21.31,21.3,21.3,50173.0,18.4646,18.4733,18.4646,18.4646,50173.0
2015-06-10 13:00:00,21.31,21.31,21.3,21.3,11072.0,18.4733,18.4733,18.4646,18.4646,11072.0
2015-06-10 13:30:00,21.3,21.31,21.3,21.3,102078.0,18.4646,18.4733,18.4646,18.4646,102078.0
2015-06-10 14:00:00,21.31,21.33,21.29,21.32,262792.0,18.4733,18.4906,18.4559,18.482,262792.0
2015-06-10 14:30:00,21.32,21.34,21.32,21.33,145777.0,18.482,18.4993,18.482,18.4906,145777.0
2015-06-10 15:00:00,21.34,21.36,21.33,21.35,761419.0,18.4993,18.5166,18.4906,18.508,761419.0
2015-06-10 15:30:00,21.35,21.38,21.31,21.31,1887712.0,18.508,18.534,18.4733,18.4733,1887712.0
2015-06-11 09:30:00,20.83,20.84,20.76,20.77,758801.0,18.0572,18.0658,17.9965,18.0052,758801.0
2015-06-11 10:00:00,20.78,20.8,20.76,20.79,455706.0,18.0138,18.0312,17.9965,18.0225,455706.0
2015-06-11 10:30:00,20.8,20.8,20.7,20.72,1059532.0,18.0312,18.0312,17.9445,17.9618,1059532.0
2015-06-11 11:00:00,20.72,20.73,20.68,20.69,402320.0,17.9618,17.9705,17.9271,17.9358,402320.0
2015-06-11 11:30:00,20.68,20.69,20.65,20.68,398831.0,17.9271,17.9358,17.9011,17.9271,398831.0
2015-06-11 12:00:00,20.67,20.68,20.64,20.64,224665.0,17.9185,17.9271,17.8925,17.8925,224665.0
2015-06-11 12:30:00,20.65,20.65,20.63,20.64,301976.0,17.9011,17.9011,17.8838,17.8925,301976.0
2015-06-11 13:00:00,20.64,20.66,20.64,20.65,385560.0,17.8925,17.9098,17.8925,17.9011,385560.0
2015-06-11 13:30:00,20.65,20.66,20.64,20.64,246025.0,17.9011,17.9098,17.8925,17.8925,246025.0
2015-06-11 14:00:00,20.64,20.66,20.64,20.65,351188.0,17.8925,17.9098,17.8925,17.9011,351188.0
2015-06-11 14:30:00,20.65,20.66,20.63,20.64,265190.0,17.9011,17.9098,17.8838,17.8925,265190.0
2015-06-11 15:00:00,20.64,20.65,20.63,20.64,129673.0,17.8925,17.9011,17.8838,17.8925,129673.0
2015-06-11 15:30:00,20.64,20.68,20.62,20.67,5700986.0,17.8925,17.9271,17.8751,17.9185,5700986.0
2015-06-12 09:30:00,20.7,20.75,20.65,20.73,453495.0,17.9445,17.9878,17.9011,17.9705,453495.0
2015-06-12 10:00:00,20.74,20.75,20.69,20.71,197319.0,17.9792,17.9878,17.9358,17.9532,197319.0
2015-06-12 10:30:00,20.71,20.72,20.69,20.71,157527.0,17.9532,17.9618,17.9358,17.9532,157527.0
2015-06-12 11:00:00,20.7,20.77,20.7,20.75,105525.0,17.9445,18.0052,17.9445,17.9878,105525.0
2015-06-12 11:30:00,20.75,20.75,20.71,20.72,104168.0,17.9878,17.9878,17.9532,17.9618,104168.0
2015-06-12 12:00:00,20.71,20.73,20.7,20.73,77920.0,17.9532,17.9705,17.9445,17.9705,77920.0
2015-06-12 12:30:00,20.73,20.73,20.68,20.68,58563.0,17.9705,17.9705,17.9271,17.9271,58563.0
2015-06-12 13:00:00,20.69,20.71,20.68,20.7,74123.0,17.9358,17.9532,17.9271,17.9445,74123.0
2015-06-12 13:30:00,20.71,20.71,20.69,20.69,65092.0,17.9532,17.9532,17.9358,17.9358,65092.0
2015-06-12 14:00:00,20.7,20.7,20.68,20.68,51726.0,17.9445,17.9445,17.9271,17.9271,51726.0
2015-06-12 14:30:00,20.68,20.69,20.66,20.67,106149.0,17.9271,17.9358,17.9098,17.9185,106149.0
2015-06-12 15:00:00,20.67,20.7,20.67,20.69,163670.0,17.9185,17.9445,17.9185,17.9358,163670.0
2015-06-12 15:30:00,20.7,20.73,20.69,20.69,750873.0,17.9445,17.9705,17.9358,17.9358,750873.0
2015-06-15 09:30:00,20.77,20.83,20.77,20.82,293022.0,18.0052,18.0572,18.0052,18.0485,293022.0
2015-06-15 10:00:00,20.82,20.82,20.79,20.8,276127.0,18.0485,18.0485,18.0225,18.0312,276127.0
2015-06-15 10:30:00,20.8,20.82,20.78,20.8,570308.0,18.0312,18.0485,18.0138,18.0312,570308.0
2015-06-15 11:00:00,20.81,20.83,20.8,20.8,194631.0,18.0398,18.0572,18.0312,18.0312,194631.0
2015-06-15 11:30:00,20.8,20.83,20.8,20.81,57569.0,18.0312,18.0572,18.0312,18.0398,57569.0
2015-06-15 12:00:00,20.82,20.84,20.81,20.82,31966.0,18.0485,18.0658,18.0398,18.0485,31966.0
2015-06-15 12:30:00,20.82,20.84,20.81,20.84,198778.0,18.0485,18.0658,18.0398,18.0658,198778.0
2015-06-15 13:00:00,20.84,20.84,20.82,20.83,116997.0,18.0658,18.0658,18.0485,18.0572,116997.0
2015-06-15 13:30:00,20.83,20.85,20.81,20.82,600501.0,18.0572,18.0745,18.0398,18.0485,600501.0
2015-06-15 14:00:00,20.82,20.84,20.81,20.82,131508.0,18.0485,18.0658,18.0398,18.0485,131508.0
2015-06-15 14:30:00,20.83,20.84,20.81,20.83,137846.0,18.0572,18.0658,18.0398,18.0572,137846.0
2015-06-15 15:00:00,20.83,20.83,20.8,20.82,264859.0,18.0572,18.0572,18.0312,18.0485,264859.0
2015-06-15 15:30:00,20.82,20.83,20.8,20.8,1211741.0,18.0485,18.0572,18.0312,18.0312,1211741.0
2015-06-16 09:30:00,20.89,20.96,20.87,20.94,454962.0,18.1092,18.1699,18.0919,18.1525,454962.0
2015-06-16 10:00:00,20.95,20.96,20.9,20.91,353998.0,18.1612,18.1699,18.1179,18.1265,353998.0
2015-06-16 10:30:00,20.92,20.92,20.89,20.89,271030.0,18.1352,18.1352,18.1092,18.1092,271030.0
2015-06-16 11:00:00,20.89,20.91,20.89,20.9,279715.0,18.1092,18.1265,18.1092,18.1179,279715.0
2015-06-16 11:30:00,20.9,20.91,20.89,20.91,238544.0,18.1179,18.1265,18.1092,18.1265,238544.0
2015-06-16 12:00:00,20.91,20.91,20.9,20.9,89183.0,18.1265,18.1265,18.1179,18.1179,89183.0
2015-06-16 12:30:00,20.91,20.91,20.9,20.9,113190.0,18.1265,18.1265,18.1179,18.1179,113190.0
2015-06-16 13:00:00,20.91,20.92,20.89,20.92,268893.0,18.1265,18.1352,18.1092,18.1352,268893.0
2015-06-16 13:30:00,20.92,20.92,20.9,20.9,148983.0,18.1352,18.1352,18.1179,18.1179,148983.0
2015-06-16 14:00:00,20.9,20.91,20.9,20.9,164671.0,18.1179,18.1265,18.1179,18.1179,164671.0
2015-06-16 14:30:00,20.91,20.91,20.89,20.89,270963.0,18.1265,18.1265,18.1092,18.1092,270963.0
2015-06-16 15:00:00,20.89,20.94,20.89,20.94,296900.0,18.1092,18.1525,18.1092,18.1525,296900.0
2015-06-16 15:30:00,20.94,20.94,20.91,20.93,973583.0,18.1525,18.1525,18.1265,18.1439,973583.0
2015-06-17 09:30:00,20.98,21.02,20.98,21.01,584910.0,18.1872,18.2219,18.1872,18.2132,584910.0
2015-06-17 10:00:00,21.01,21.02,20.99,21.02,159348.0,18.2132,18.2219,18.1959,18.2219,159348.0
2015-06-17 10:30:00,21.02,21.03,21.01,21.02,84808.0,18.2219,18.2306,18.2132,18.2219,84808.0
2015-06-17 11:00:00,21.02,21.02,20.98,20.99,63171.0,18.2219,18.2219,18.1872,18.1959,63171.0
2015-06-17 11:30:00,20.99,20.99,20.97,20.98,50671.0,18.1959,18.1959,18.1785,18.1872,50671.0
2015-06-17 12:00:00,20.98,21.0,20.96,21.0,99321.0,18.1872,18.2045,18.1699,18.2045,99321.0
2015-06-17 12:30:00,21.0,21.0,20.96,20.97,57114.0,18.2045,18.2045,18.1699,18.1785,57114.0
2015-06-17 13:00:00,20.97,20.97,20.96,20.96,31865.0,18.1785,18.1785,18.1699,18.1699,31865.0
2015-06-17 13:30:00,20.97,21.01,20.96,21.0,76908.0,18.1785,18.2132,18.1699,18.2045,76908.0
2015-06-17 14:00:00,20.99,21.18,20.95,21.09,499352.0,18.1959,18.3606,18.1612,18.2826,499352.0
2015-06-17 14:30:00,21.09,21.32,21.09,21.29,709811.0,18.2826,18.482,18.2826,18.4559,709811.0
2015-06-17 15:00:00,21.29,21.3,21.25,21.3,231975.0,18.4559,18.4646,18.4213,18.4646,231975.0
2015-06-17 15:30:00,21.3,21.3,21.18,21.21,1227279.0,18.4646,18.4646,18.3606,18.3866,1227279.0
2015-06-18 09:30:00,21.49,21.55,21.47,21.54,495045.0,18.6293,18.6813,18.612,18.6727,495045.0
2015-06-18 10:00:00,21.53,21.56,21.52,21.52,158389.0,18.664,18.69,18.6553,18.6553,158389.0
2015-06-18 10:30:00,21.53,21.54,21.49,21.53,400687.0,18.664,18.6727,18.6293,18.664,400687.0
2015-06-18 11:00:00,21.52,21.55,21.52,21.54,150704.0,18.6553,18.6813,18.6553,18.6727,150704.0
2015-06-18 11:30:00,21.54,21.57,21.53,21.54,141461.0,18.6727,18.6987,18.664,18.6727,141461.0
2015-06-18 12:00:00,21.53,21.59,21.53,21.57,144985.0,18.664,18.716,18.664,18.6987,144985.0
2015-06-18 12:30:00,21.57,21.6,21.55,21.55,186048.0,18.6987,18.7247,18.6813,18.6813,186048.0
2015-06-18 13:00:00,21.55,21.56,21.55,21.56,105343.0,18.6813,18.69,18.6813,18.69,105343.0
2015-06-18 13:30:00,21.55,21.56,21.55,21.56,141061.0,18.6813,18.69,18.6813,18.69,141061.0
2015-06-18 14:00:00,21.55,21.58,21.55,21.57,193903.0,18.6813,18.7073,18.6813,18.6987,193903.0
2015-06-18 14:30:00,21.57,21.62,21.57,21.61,372098.0,18.6987,18.742,18.6987,18.7333,372098.0
2015-06-18 15:00:00,21.62,21.67,21.61,21.67,356454.0,18.742,18.7854,18.7333,18.7854,356454.0
2015-06-18 15:30:00,21.67,21.67,21.62,21.65,2075916.0,18.7854,18.7854,18.742,18.768,2075916.0
2015-06-19 09:30:00,21.68,21.78,21.67,21.78,383164.0,18.794,18.8807,18.7854,18.8807,383164.0
2015-06-19 10:00:00,21.78,21.81,21.77,21.81,266276.0,18.8807,18.9067,18.872,18.9067,266276.0
2015-06-19 10:30:00,21.8,21.81,21.74,21.77,572100.0,18.8981,18.9067,18.846,18.872,572100.0
2015-06-19 11:00:00,21.76,21.79,21.75,21.78,248225.0,18.8634,18.8894,18.8547,18.8807,248225.0
2015-06-19 11:30:00,21.78,21.84,21.77,21.84,875069.0,18.8807,18.9327,18.872,18.9327,875069.0
2015-06-19 12:00:00,21.83,21.84,21.8,21.83,297395.0,18.9241,18.9327,18.8981,18.9241,297395.0
2015-06-19 12:30:00,21.82,21.83,21.81,21.82,176389.0,18.9154,18.9241,18.9067,18.9154,176389.0
2015-06-19 13:00:00,21.82,21.82,21.8,21.8,63889.0,18.9154,18.9154,18.8981,18.8981,63889.0
2015-06-19 13:30:00,21.8,21.81,21.8,21.8,95072.0,18.8981,18.9067,18.8981,18.8981,95072.0
2015-06-19 14:00:00,21.8,21.85,21.8,21.84,1248223.0,18.8981,18.9414,18.8981,18.9327,1248223.0
2015-06-19 14:30:00,21.84,21.84,21.77,21.79,267672.0,18.9327,18.9327,18.872,18.8894,267672.0
2015-06-19 15:00:00,21.79,21.79,21.74,21.75,345138.0,18.8894,18.8894,18.846,18.8547,345138.0
2015-06-19 15:30:00,21.74,21.77,21.72,21.73,1089870.0,18.846,18.872,18.8287,18.8374,1089870.0
2015-06-22 09:30:00,21.95,21.99,21.92,21.94,706581.0,19.0864,19.1212,19.0603,19.0777,706581.0
2015-06-22 10:00:00,21.93,21.97,21.9,21.97,377039.0,19.069,19.1038,19.043,19.1038,377039.0
2015-06-22 10:30:00,21.97,22.0,21.96,21.99,194507.0,19.1038,19.1299,19.0951,19.1212,194507.0
2015-06-22 11:00:00,21.99,22.04,21.98,22.02,402271.0,19.1212,19.1647,19.1125,19.1473,402271.0
2015-06-22 11:30:00,22.03,22.03,21.99,21.99,119147.0,19.156,19.156,19.1212,19.1212,119147.0
2015-06-22 12:00:00,21.99,22.01,21.95,21.96,142895.0,19.1212,19.1386,19.0864,19.0951,142895.0
2015-06-22 12:30:00,21.96,21.99,21.95,21.99,106036.0,19.0951,19.1212,19.0864,19.1212,106036.0
2015-06-22 13:00:00,21.99,22.0,21.97,21.98,123902.0,19.1212,19.1299,19.1038,19.1125,123902.0
2015-06-22 13:30:00,21.98,22.01,21.97,21.99,141551.0,19.1125,19.1386,19.1038,19.1212,141551.0
2015-06-22 14:00:00,21.98,22.01,21.96,21.96,119370.0,19.1125,19.1386,19.0951,19.0951,119370.0
2015-06-22 14:30:00,21.96,22.02,21.96,21.98,167243.0,19.0951,19.1473,19.0951,19.1125,167243.0
2015-06-22 15:00:00,21.98,22.01,21.97,21.99,349220.0,19.1125,19.1386,19.1038,19.1212,349220.0
2015-06-22 15:30:00,22.0,22.0,21.93,21.97,829102.0,19.1299,19.1299,19.069,19.1038,829102.0
2015-06-23 09:30:00,21.99,22.03,21.96,22.03,579243.0,19.1212,19.156,19.0951,19.156,579243.0
2015-06-23 10:00:00,22.02,22.07,22.02,22.05,418483.0,19.1473,19.1908,19.1473,19.1734,418483.0
2015-06-23 10:30:00,22.05,22.07,22.05,22.07,191018.0,19.1734,19.1908,19.1734,19.1908,191018.0
2015-06-23 11:00:00,22.07,22.08,22.06,22.08,237972.0,19.1908,19.1995,19.1821,19.1995,237972.0
2015-06-23 11:30:00,22.08,22.09,22.05,22.07,193869.0,19.1995,19.2082,19.1734,19.1908,193869.0
2015-06-23 12:00:00,22.07,22.07,22.04,22.05,173694.0,19.1908,19.1908,19.1647,19.1734,173694.0
2015-06-23 12:30:00,22.04,22.06,22.04,22.05,156835.0,19.1647,19.1821,19.1647,19.1734,156835.0
2015-06-23 13:00:00,22.05,22.08,22.04,22.06,274287.0,19.1734,19.1995,19.1647,19.1821,274287.0
2015-06-23 13:30:00,22.06,22.09,22.06,22.09,423748.0,19.1821,19.2082,19.1821,19.2082,423748.0
2015-06-23 14:00:00,22.09,22.09,22.08,22.09,89711.0,19.2082,19.2082,19.1995,19.2082,89711.0
2015-06-23 14:30:00,22.08,22.1,22.07,22.08,278405.0,19.1995,19.2169,19.1908,19.1995,278405.0
2015-06-23 15:00:00,22.07,22.1,22.07,22.09,310033.0,19.1908,19.2169,19.1908,19.2082,310033.0
2015-06-23 15:30:00,22.09,22.1,22.06,22.07,1023507.0,19.2082,19.2169,19.1821,19.1908,1023507.0
2015-06-24 09:30:00,21.91,21.91,21.88,21.9,374538.0,19.0516,19.0516,19.0256,19.043,374538.0
2015-06-24 10:00:00,21.89,21.9,21.88,21.89,546061.0,19.0343,19.043,19.0256,19.0343,546061.0
2015-06-24 10:30:00,21.9,21.9,21.88,21.89,257795.0,19.043,19.043,19.0256,19.0343,257795.0
2015-06-24 11:00:00,21.88,21.9,21.88,21.89,217716.0,19.0256,19.043,19.0256,19.0343,217716.0
2015-06-24 11:30:00,21.89,21.9,21.87,21.88,201576.0,19.0343,19.043,19.0169,19.0256,201576.0
2015-06-24 12:00:00,21.88,21.89,21.85,21.86,206721.0,19.0256,19.0343,18.9995,19.0082,206721.0
2015-06-24 12:30:00,21.86,21.87,21.85,21.87,95532.0,19.0082,19.0169,18.9995,19.0169,95532.0
2015-06-24 13:00:00,21.87,21.87,21.83,21.83,203877.0,19.0169,19.0169,18.9821,18.9821,203877.0
2015-06-24 13:30:00,21.83,21.84,21.82,21.82,138867.0,18.9821,18.9908,18.9734,18.9734,138867.0
2015-06-24 14:00:00,21.82,21.83,21.79,21.79,118538.0,18.9734,18.9821,18.9473,18.9473,118538.0
2015-06-24 14:30:00,21.79,21.81,21.78,21.81,191350.0,18.9473,18.9647,18.9386,18.9647,191350.0
2015-06-24 15:00:00,21.8,21.82,21.8,21.81,314665.0,18.956,18.9734,18.956,18.9647,314665.0
2015-06-24 15:30:00,21.81,21.82,21.77,21.79,686436.0,18.9647,18.9734,18.9299,18.9473,686436.0
2015-06-25 09:30:00,21.95,22.03,21.93,21.98,620726.0,19.0864,19.156,19.069,19.1125,620726.0
2015-06-25 10:00:00,21.98,22.0,21.96,21.99,329637.0,19.1125,19.1299,19.0951,19.1212,329637.0
2015-06-25 10:30:00,22.0,22.0,21.95,21.97,154565.0,19.1299,19.1299,19.0864,19.1038,154565.0
2015-06-25 11:00:00,21.98,21.98,21.95,21.96,205936.0,19.1125,19.1125,19.0864,19.0951,205936.0
2015-06-25 11:30:00,21.96,21.96,21.93,21.93,245601.0,19.0951,19.0951,19.069,19.069,245601.0
2015-06-25 12:00:00,21.93,21.93,21.9,21.9,234949.0,19.069,19.069,19.043,19.043,234949.0
2015-06-25 12:30:00,21.9,21.91,21.89,21.89,346449.0,19.043,19.0516,19.0343,19.0343,346449.0
2015-06-25 13:00:00,21.9,21.91,21.88,21.89,494742.0,19.043,19.0516,19.0256,19.0343,494742.0
2015-06-25 13:30:00,21.89,21.91,21.88,21.9,79524.0,19.0343,19.0516,19.0256,19.043,79524.0
2015-06-25 14:00:00,21.9,21.91,21.86,21.88,165249.0,19.043,19.0516,19.0082,19.0256,165249.0
2015-06-25 14:30:00,21.88,21.91,21.87,21.88,202924.0,19.0256,19.0516,19.0169,19.0256,202924.0
2015-06-25 15:00:00,21.88,21.92,21.87,21.9,335223.0,19.0256,19.0603,19.0169,19.043,335223.0
2015-06-25 15:30:00,21.9,21.91,21.83,21.84,720518.0,19.043,19.0516,18.9821,18.9908,720518.0
2015-06-26 09:30:00,21.87,21.95,21.87,21.94,247973.0,19.0169,19.0864,19.0169,19.0777,247973.0
2015-06-26 10:00:00,21.95,21.98,21.93,21.97,210237.0,19.0864,19.1125,19.069,19.1038,210237.0
2015-06-26 10:30:00,21.97,21.98,21.94,21.95,61321.0,19.1038,19.1125,19.0777,19.0864,61321.0
2015-06-26 11:00:00,21.94,21.99,21.94,21.99,114488.0,19.0777,19.1212,19.0777,19.1212,114488.0
2015-06-26 11:30:00,21.98,21.99,21.94,21.94,771115.0,19.1125,19.1212,19.0777,19.0777,771115.0
2015-06-26 12:00:00,21.95,22.0,21.95,21.98,306146.0,19.0864,19.1299,19.0864,19.1125,306146.0
2015-06-26 12:30:00,21.98,21.99,21.95,21.96,436693.0,19.1125,19.1212,19.0864,19.0951,436693.0
2015-06-26 13:00:00,21.95,21.97,21.92,21.93,394016.0,19.0864,19.1038,19.0603,19.069,394016.0
2015-06-26 13:30:00,21.93,21.96,21.92,21.94,127589.0,19.069,19.0951,19.0603,19.0777,127589.0
2015-06-26 14:00:00,21.95,21.98,21.94,21.98,137195.0,19.0864,19.1125,19.0777,19.1125,137195.0
2015-06-26 14:30:00,21.98,22.0,21.96,21.98,117039.0,19.1125,19.1299,19.0951,19.1125,117039.0
2015-06-26 15:00:00,21.97,22.02,21.97,22.0,141355.0,19.1038,19.1473,19.1038,19.1299,141355.0
2015-06-26 15:30:00,22.01,22.01,21.95,21.98,643289.0,19.1386,19.1386,19.0864,19.1125,643289.0
2015-06-29 09:30:00,21.5,21.61,21.46,21.58,1180264.0,18.6951,18.7908,18.6604,18.7647,1180264.0
2015-06-29 10:00:00,21.57,21.63,21.54,21.55,359276.0,18.756,18.8082,18.7299,18.7386,359276.0
2015-06-29 10:30:00,21.55,21.58,21.54,21.54,103274.0,18.7386,18.7647,18.7299,18.7299,103274.0
2015-06-29 11:00:00,21.54,21.57,21.51,21.56,241628.0,18.7299,18.756,18.7038,18.7473,241628.0
2015-06-29 11:30:00,21.55,21.56,21.5,21.5,114087.0,18.7386,18.7473,18.6951,18.6951,114087.0
2015-06-29 12:00:00,21.51,21.54,21.5,21.51,125806.0,18.7038,18.7299,18.6951,18.7038,125806.0
2015-06-29 12:30:00,21.51,21.53,21.51,21.52,143689.0,18.7038,18.7212,18.7038,18.7125,143689.0
2015-06-29 13:00:00,21.52,21.53,21.5,21.52,113654.0,18.7125,18.7212,18.6951,18.7125,113654.0
2015-06-29 13:30:00,21.53,21.56,21.52,21.53,210934.0,18.7212,18.7473,18.7125,18.7212,210934.0
2015-06-29 14:00:00,21.53,21.55,21.5,21.51,102973.0,18.7212,18.7386,18.6951,18.7038,102973.0
2015-06-29 14:30:00,21.51,21.55,21.48,21.51,141936.0,18.7038,18.7386,18.6777,18.7038,141936.0
2015-06-29 15:00:00,21.51,21.52,21.47,21.47,249168.0,18.7038,18.7125,18.6691,18.6691,249168.0
2015-06-29 15:30:00,21.47,21.48,21.4,21.4,1240930.0,18.6691,18.6777,18.6082,18.6082,1240930.0
2015-06-30 09:30:00,21.75,21.77,21.64,21.65,828188.0,18.9125,18.9299,18.8169,18.8256,828188.0
2015-06-30 10:00:00,21.66,21.7,21.64,21.68,259024.0,18.8343,18.869,18.8169,18.8517,259024.0
2015-06-30 10:30:00,21.69,21.7,21.64,21.7,283496.0,18.8603,18.869,18.8169,18.869,283496.0
2015-06-30 11:00:00,21.7,21.7,21.63,21.64,396173.0,18.869,18.869,18.8082,18.8169,396173.0
2015-06-30 11:30:00,21.63,21.65,21.6,21.61,312859.0,18.8082,18.8256,18.7821,18.7908,312859.0
2015-06-30 12:00:00,21.61,21.65,21.6,21.61,404463.0,18.7908,18.8256,18.7821,18.7908,404463.0
2015-06-30 12:30:00,21.62,21.66,21.61,21.66,1054974.0,18.7995,18.8343,18.7908,18.8343,1054974.0
2015-06-30 13:00:00,21.65,21.68,21.63,21.68,291788.0,18.8256,18.8517,18.8082,18.8517,291788.0
2015-06-30 13:30:00,21.68,21.73,21.66,21.71,352046.0,18.8517,18.8951,18.8343,18.8777,352046.0
2015-06-30 14:00:00,21.7,21.76,21.68,21.69,342479.0,18.869,18.9212,18.8517,18.8603,342479.0
2015-06-30 14:30:00,21.69,21.72,21.64,21.64,336100.0,18.8603,18.8864,18.8169,18.8169,336100.0
2015-06-30 15:00:00,21.64,21.66,21.59,21.6,372457.0,18.8169,18.8343,18.7734,18.7821,372457.0
2015-06-30 15:30:00,21.61,21.68,21.6,21.65,1130390.0,18.7908,18.8517,18.7821,18.8256,1130390.0
2015-07-01 09:30:00,21.94,21.98,21.89,21.94,362398.0,19.0777,19.1125,19.0343,19.0777,362398.0
2015-07-01 10:00:00,21.95,21.97,21.92,21.93,250090.0,19.0864,19.1038,19.0603,19.069,250090.0
2015-07-01 10:30:00,21.93,21.94,21.86,21.91,260695.0,19.069,19.0777,19.0082,19.0516,260695.0
2015-07-01 11:00:00,21.91,21.94,21.88,21.94,127694.0,19.0516,19.0777,19.0256,19.0777,127694.0
2015-07-01 11:30:00,21.94,21.94,21.89,21.89,89390.0,19.0777,19.0777,19.0343,19.0343,89390.0
2015-07-01 12:00:00,21.89,21.92,21.88,21.9,79203.0,19.0343,19.0603,19.0256,19.043,79203.0
2015-07-01 12:30:00,21.9,21.91,21.85,21.86,144280.0,19.043,19.0516,18.9995,19.0082,144280.0
2015-07-01 13:00:00,21.86,21.91,21.86,21.88,124577.0,19.0082,19.0516,19.0082,19.0256,124577.0
2015-07-01 13:30:00,21.89,21.94,21.88,21.88,171192.0,19.0343,19.0777,19.0256,19.0256,171192.0
2015-07-01 14:00:00,21.88,21.91,21.86,21.88,143312.0,19.0256,19.0516,19.0082,19.0256,143312.0
2015-07-01 14:30:00,21.88,21.9,21.86,21.88,198339.0,19.0256,19.043,19.0082,19.0256,198339.0
2015-07-01 15:00:00,21.87,21.91,21.87,21.9,188051.0,19.0169,19.0516,19.0169,19.043,188051.0
2015-07-01 15:30:00,21.9,21.97,21.87,21.95,977485.0,19.043,19.1038,19.0169,19.0864,977485.0
2015-07-02 09:30:00,22.05,22.13,22.05,22.09,403400.0,19.1734,19.2429,19.1734,19.2082,403400.0
2015-07-02 10:00:00,22.08,22.11,22.06,22.07,295375.0,19.1995,19.2256,19.1821,19.1908,295375.0
2015-07-02 10:30:00,22.07,22.08,22.04,22.05,162014.0,19.1908,19.1995,19.1647,19.1734,162014.0
2015-07-02 11:00:00,22.04,22.06,22.02,22.05,196787.0,19.1647,19.1821,19.1473,19.1734,196787.0
2015-07-02 11:30:00,22.04,22.08,22.04,22.07,114379.0,19.1647,19.1995,19.1647,19.1908,114379.0
2015-07-02 12:00:00,22.06,22.08,22.04,22.05,74813.0,19.1821,19.1995,19.1647,19.1734,74813.0
2015-07-02 12:30:00,22.05,22.08,22.05,22.07,91422.0,19.1734,19.1995,19.1734,19.1908,91422.0
2015-07-02 13:00:00,22.06,22.07,22.06,22.06,69864.0,19.1821,19.1908,19.1821,19.1821,69864.0
2015-07-02 13:30:00,22.07,22.09,22.07,22.09,89362.0,19.1908,19.2082,19.1908,19.2082,89362.0
2015-07-02 14:00:00,22.08,22.09,22.06,22.06,69621.0,19.1995,19.2082,19.1821,19.1821,69621.0
2015-07-02 14:30:00,22.06,22.07,22.04,22.06,182847.0,19.1821,19.1908,19.1647,19.1821,182847.0
2015-07-02 15:00:00,22.05,22.12,22.05,22.12,211624.0,19.1734,19.2343,19.1734,19.2343,211624.0
2015-07-02 15:30:00,22.12,22.12,22.06,22.11,897800.0,19.2343,19.2343,19.1821,19.2256,897800.0
2015-07-06 09:30:00,22.15,22.26,22.13,22.23,668731.0,19.2603,19.356,19.2429,19.3299,668731.0
2015-07-06 10:00:00,22.23,22.3,22.23,22.27,369066.0,19.3299,19.3908,19.3299,19.3647,369066.0
2015-07-06 10:30:00,22.27,22.34,22.27,22.29,552302.0,19.3647,19.4256,19.3647,19.3821,552302.0
2015-07-06 11:00:00,22.29,22.29,22.23,22.23,438292.0,19.3821,19.3821,19.3299,19.3299,438292.0
2015-07-06 11:30:00,22.23,22.25,22.21,22.23,349528.0,19.3299,19.3473,19.3125,19.3299,349528.0
2015-07-06 12:00:00,22.22,22.24,22.21,22.21,66142.0,19.3212,19.3386,19.3125,19.3125,66142.0
2015-07-06 12:30:00,22.21,22.22,22.19,22.22,157825.0,19.3125,19.3212,19.2951,19.3212,157825.0
2015-07-06 13:00:00,22.22,22.24,22.17,22.18,169581.0,19.3212,19.3386,19.2777,19.2864,169581.0
2015-07-06 13:30:00,22.19,22.19,22.14,22.14,309351.0,19.2951,19.2951,19.2516,19.2516,309351.0
2015-07-06 14:00:00,22.14,22.17,22.12,22.14,642453.0,19.2516,19.2777,19.2343,19.2516,642453.0
2015-07-06 14:30:00,22.14,22.16,22.11,22.15,266442.0,19.2516,19.269,19.2256,19.2603,266442.0
2015-07-06 15:00:00,22.15,22.2,22.14,22.16,263341.0,19.2603,19.3038,19.2516,19.269,263341.0
2015-07-06 15:30:00,22.16,22.23,22.15,22.23,879693.0,19.269,19.3299,19.2603,19.3299,879693.0
2015-07-07 09:30:00,22.05,22.12,22.03,22.06,701938.0,19.1734,19.2343,19.156,19.1821,701938.0
2015-07-07 10:00:00,22.07,22.07,21.95,21.97,709865.0,19.1908,19.1908,19.0864,19.1038,709865.0
2015-07-07 10:30:00,21.96,21.97,21.92,21.96,527978.0,19.0951,19.1038,19.0603,19.0951,527978.0
2015-07-07 11:00:00,21.96,21.98,21.92,21.94,380031.0,19.0951,19.1125,19.0603,19.0777,380031.0
2015-07-07 11:30:00,21.94,22.06,21.92,22.03,389099.0,19.0777,19.1821,19.0603,19.156,389099.0
2015-07-07 12:00:00,22.03,22.03,21.98,22.0,139095.0,19.156,19.156,19.1125,19.1299,139095.0
2015-07-07 12:30:00,22.0,22.07,22.0,22.05,262136.0,19.1299,19.1908,19.1299,19.1734,262136.0
2015-07-07 13:00:00,22.05,22.09,22.0,22.07,325246.0,19.1734,19.2082,19.1299,19.1908,325246.0
2015-07-07 13:30:00,22.07,22.1,22.04,22.07,172256.0,19.1908,19.2169,19.1647,19.1908,172256.0
2015-07-07 14:00:00,22.07,22.09,21.97,22.0,293865.0,19.1908,19.2082,19.1038,19.1299,293865.0
2015-07-07 14:30:00,21.99,22.14,21.99,22.12,353418.0,19.1212,19.2516,19.1212,19.2343,353418.0
2015-07-07 15:00:00,22.13,22.15,22.09,22.14,355383.0,19.2429,19.2603,19.2082,19.2516,355383.0
2015-07-07 15:30:00,22.14,22.18,22.07,22.09,861663.0,19.2516,19.2864,19.1908,19.2082,861663.0
2015-07-08 09:30:00,21.69,21.76,21.65,21.7,549883.0,18.8603,18.9212,18.8256,18.869,549883.0
2015-07-08 10:00:00,21.69,21.72,21.65,21.66,541624.0,18.8603,18.8864,18.8256,18.8343,541624.0
2015-07-08 10:30:00,21.66,21.67,21.6,21.65,713901.0,18.8343,18.843,18.7821,18.8256,713901.0
2015-07-08 11:00:00,21.64,21.65,21.59,21.61,398877.0,18.8169,18.8256,18.7734,18.7908,398877.0
2015-07-08 11:30:00,21.61,21.65,21.57,21.59,367456.0,18.7908,18.8256,18.756,18.7734,367456.0
2015-07-08 12:00:00,21.58,21.62,21.56,21.61,409712.0,18.7647,18.7995,18.7473,18.7908,409712.0
2015-07-08 12:30:00,21.61,21.62,21.57,21.62,171576.0,18.7908,18.7995,18.756,18.7995,171576.0
2015-07-08 13:00:00,21.61,21.62,21.56,21.62,290963.0,18.7908,18.7995,18.7473,18.7995,290963.0
2015-07-08 13:30:00,21.62,21.62,21.58,21.61,204043.0,18.7995,18.7995,18.7647,18.7908,204043.0
2015-07-08 14:00:00,21.6,21.63,21.57,21.6,365537.0,18.7821,18.8082,18.756,18.7821,365537.0
2015-07-08 14:30:00,21.59,21.6,21.5,21.52,411662.0,18.7734,18.7821,18.6951,18.7125,411662.0
2015-07-08 15:00:00,21.53,21.62,21.52,21.53,624299.0,18.7212,18.7995,18.7125,18.7212,624299.0
2015-07-08 15:30:00,21.53,21.6,21.45,21.46,2045517.0,18.7212,18.7821,18.6517,18.6604,2045517.0
2015-07-09 09:30:00,21.7,21.72,21.66,21.68,552157.0,18.869,18.8864,18.8343,18.8517,552157.0
2015-07-09 10:00:00,21.68,21.7,21.63,21.63,367572.0,18.8517,18.869,18.8082,18.8082,367572.0
2015-07-09 10:30:00,21.63,21.68,21.63,21.68,216191.0,18.8082,18.8517,18.8082,18.8517,216191.0
2015-07-09 11:00:00,21.68,21.7,21.64,21.64,194461.0,18.8517,18.869,18.8169,18.8169,194461.0
2015-07-09 11:30:00,21.64,21.65,21.6,21.62,154227.0,18.8169,18.8256,18.7821,18.7995,154227.0
2015-07-09 12:00:00,21.62,21.65,21.6,21.63,158853.0,18.7995,18.8256,18.7821,18.8082,158853.0
2015-07-09 12:30:00,21.63,21.66,21.62,21.65,100280.0,18.8082,18.8343,18.7995,18.8256,100280.0
2015-07-09 13:00:00,21.65,21.65,21.61,21.62,181283.0,18.8256,18.8256,18.7908,18.7995,181283.0
2015-07-09 13:30:00,21.61,21.64,21.6,21.63,64904.0,18.7908,18.8169,18.7821,18.8082,64904.0
2015-07-09 14:00:00,21.62,21.64,21.56,21.58,167870.0,18.7995,18.8169,18.7473,18.7647,167870.0
2015-07-09 14:30:00,21.59,21.61,21.55,21.59,382261.0,18.7734,18.7908,18.7386,18.7734,382261.0
2015-07-09 15:00:00,21.58,21.62,21.57,21.58,116813.0,18.7647,18.7995,18.756,18.7647,116813.0
2015-07-09 15:30:00,21.57,21.59,21.51,21.52,781803.0,18.756,18.7734,18.7038,18.7125,781803.0
2015-07-10 09:30:00,21.78,21.83,21.7,21.72,364574.0,18.9386,18.9821,18.869,18.8864,364574.0
2015-07-10 10:00:00,21.73,21.74,21.65,21.66,1974007.0,18.8951,18.9038,18.8256,18.8343,1974007.0
2015-07-10 10:30:00,21.66,21.72,21.65,21.71,234540.0,18.8343,18.8864,18.8256,18.8777,234540.0
2015-07-10 11:00:00,21.71,21.74,21.7,21.71,137906.0,18.8777,18.9038,18.869,18.8777,137906.0
2015-07-10 11:30:00,21.71,21.77,21.69,21.74,197875.0,18.8777,18.9299,18.8603,18.9038,197875.0
2015-07-10 12:00:00,21.74,21.75,21.71,21.73,49371.0,18.9038,18.9125,18.8777,18.8951,49371.0
2015-07-10 12:30:00,21.73,21.74,21.7,21.72,136128.0,18.8951,18.9038,18.869,18.8864,136128.0
2015-07-10 13:00:00,21.73,21.73,21.68,21.71,86296.0,18.8951,18.8951,18.8517,18.8777,86296.0
2015-07-10 13:30:00,21.72,21.73,21.69,21.72,78854.0,18.8864,18.8951,18.8603,18.8864,78854.0
2015-07-10 14:00:00,21.72,21.78,21.71,21.77,136790.0,18.8864,18.9386,18.8777,18.9299,136790.0
2015-07-10 14:30:00,21.77,21.82,21.76,21.81,201469.0,18.9299,18.9734,18.9212,18.9647,201469.0
2015-07-10 15:00:00,21.82,21.84,21.8,21.82,277163.0,18.9734,18.9908,18.956,18.9734,277163.0
2015-07-10 15:30:00,21.82,21.85,21.77,21.84,2069003.0,18.9734,18.9995,18.9299,18.9908,2069003.0
2015-07-13 09:30:00,21.94,22.06,21.93,22.05,470127.0,19.0777,19.1821,19.069,19.1734,470127.0
2015-07-13 10:00:00,22.05,22.07,22.02,22.02,256557.0,19.1734,19.1908,19.1473,19.1473,256557.0
2015-07-13 10:30:00,22.03,22.04,22.0,22.02,269539.0,19.156,19.1647,19.1299,19.1473,269539.0
2015-07-13 11:00:00,22.02,22.04,22.01,22.03,191466.0,19.1473,19.1647,19.1386,19.156,191466.0
2015-07-13 11:30:00,22.03,22.04,22.0,22.02,305598.0,19.156,19.1647,19.1299,19.1473,305598.0
2015-07-13 12:00:00,22.02,22.02,21.99,22.0,104484.0,19.1473,19.1473,19.1212,19.1299,104484.0
2015-07-13 12:30:00,22.01,22.02,21.99,22.0,95408.0,19.1386,19.1473,19.1212,19.1299,95408.0
2015-07-13 13:00:00,21.99,22.01,21.99,22.0,75766.0,19.1212,19.1386,19.1212,19.1299,75766.0
2015-07-13 13:30:00,22.0,22.01,21.96,21.98,95967.0,19.1299,19.1386,19.0951,19.1125,95967.0
2015-07-13 14:00:00,21.98,22.0,21.96,22.0,102150.0,19.1125,19.1299,19.0951,19.1299,102150.0
2015-07-13 14:30:00,22.0,22.0,21.96,21.99,230291.0,19.1299,19.1299,19.0951,19.1212,230291.0
2015-07-13 15:00:00,21.99,22.0,21.97,22.0,100328.0,19.1212,19.1299,19.1038,19.1299,100328.0
2015-07-13 15:30:00,22.0,22.03,21.98,22.0,920551.0,19.1299,19.156,19.1125,19.1299,920551.0
2015-07-14 09:30:00,22.0,22.03,21.97,22.01,249426.0,19.1299,19.156,19.1038,19.1386,249426.0
2015-07-14 10:00:00,22.0,22.05,21.99,22.03,280007.0,19.1299,19.1734,19.1212,19.156,280007.0
2015-07-14 10:30:00,22.03,22.05,22.01,22.05,196667.0,19.156,19.1734,19.1386,19.1734,196667.0
2015-07-14 11:00:00,22.05,22.08,22.04,22.08,163153.0,19.1734,19.1995,19.1647,19.1995,163153.0
2015-07-14 11:30:00,22.09,22.11,22.07,22.09,225540.0,19.2082,19.2256,19.1908,19.2082,225540.0
2015-07-14 12:00:00,22.1,22.1,22.06,22.08,123991.0,19.2169,19.2169,19.1821,19.1995,123991.0
2015-07-14 12:30:00,22.08,22.09,22.05,22.07,100016.0,19.1995,19.2082,19.1734,19.1908,100016.0
2015-07-14 13:00:00,22.07,22.09,22.06,22.07,97742.0,19.1908,19.2082,19.1821,19.1908,97742.0
2015-07-14 13:30:00,22.06,22.07,22.04,22.07,195872.0,19.1821,19.1908,19.1647,19.1908,195872.0
2015-07-14 14:00:00,22.07,22.08,22.06,22.07,58215.0,19.1908,19.1995,19.1821,19.1908,58215.0
2015-07-14 14:30:00,22.07,22.11,22.07,22.11,127544.0,19.1908,19.2256,19.1908,19.2256,127544.0
2015-07-14 15:00:00,22.11,22.13,22.1,22.12,113343.0,19.2256,19.2429,19.2169,19.2343,113343.0
2015-07-14 15:30:00,22.12,22.13,22.08,22.11,780904.0,19.2343,19.2429,19.1995,19.2256,780904.0
2015-07-15 09:30:00,22.08,22.14,22.07,22.13,246535.0,19.1995,19.2516,19.1908,19.2429,246535.0
2015-07-15 10:00:00,22.13,22.15,22.1,22.13,207557.0,19.2429,19.2603,19.2169,19.2429,207557.0
2015-07-15 10:30:00,22.12,22.16,22.12,22.13,156282.0,19.2343,19.269,19.2343,19.2429,156282.0
2015-07-15 11:00:00,22.13,22.15,22.11,22.13,104096.0,19.2429,19.2603,19.2256,19.2429,104096.0
2015-07-15 11:30:00,22.13,22.14,22.1,22.12,256738.0,19.2429,19.2516,19.2169,19.2343,256738.0
2015-07-15 12:00:00,22.12,22.14,22.11,22.14,91692.0,19.2343,19.2516,19.2256,19.2516,91692.0
2015-07-15 12:30:00,22.14,22.16,22.12,22.14,132470.0,19.2516,19.269,19.2343,19.2516,132470.0
2015-07-15 13:00:00,22.14,22.16,22.13,22.15,153169.0,19.2516,19.269,19.2429,19.2603,153169.0
2015-07-15 13:30:00,22.16,22.16,22.13,22.14,142551.0,19.269,19.269,19.2429,19.2516,142551.0
2015-07-15 14:00:00,22.13,22.14,22.12,22.13,106372.0,19.2429,19.2516,19.2343,19.2429,106372.0
2015-07-15 14:30:00,22.13,22.13,22.02,22.04,318901.0,19.2429,19.2429,19.1473,19.1647,318901.0
2015-07-15 15:00:00,22.04,22.06,22.02,22.05,255732.0,19.1647,19.1821,19.1473,19.1734,255732.0
2015-07-15 15:30:00,22.05,22.07,22.01,22.03,740459.0,19.1734,19.1908,19.1386,19.156,740459.0
2015-07-16 09:30:00,22.38,22.38,22.31,22.37,627074.0,19.4603,19.4603,19.3995,19.4516,627074.0
2015-07-16 10:00:00,22.37,22.41,22.37,22.39,270133.0,19.4516,19.4864,19.4516,19.469,270133.0
2015-07-16 10:30:00,22.39,22.4,22.37,22.37,109303.0,19.469,19.4777,19.4516,19.4516,109303.0
2015-07-16 11:00:00,22.38,22.39,22.36,22.37,158432.0,19.4603,19.469,19.4429,19.4516,158432.0
2015-07-16 11:30:00,22.38,22.39,22.36,22.36,138448.0,19.4603,19.469,19.4429,19.4429,138448.0
2015-07-16 12:00:00,22.37,22.39,22.36,22.38,99094.0,19.4516,19.469,19.4429,19.4603,99094.0
2015-07-16 12:30:00,22.39,22.39,22.35,22.35,157982.0,19.469,19.469,19.4342,19.4342,157982.0
2015-07-16 13:00:00,22.35,22.37,22.34,22.36,315837.0,19.4342,19.4516,19.4256,19.4429,315837.0
2015-07-16 13:30:00,22.36,22.38,22.34,22.38,375594.0,19.4429,19.4603,19.4256,19.4603,375594.0
2015-07-16 14:00:00,22.38,22.41,22.37,22.39,443640.0,19.4603,19.4864,19.4516,19.469,443640.0
2015-07-16 14:30:00,22.39,22.42,22.39,22.4,173182.0,19.469,19.4951,19.469,19.4777,173182.0
2015-07-16 15:00:00,22.4,22.44,22.4,22.42,173476.0,19.4777,19.5125,19.4777,19.4951,173476.0
2015-07-16 15:30:00,22.43,22.43,22.4,22.41,1046117.0,19.5038,19.5038,19.4777,19.4864,1046117.0
2015-07-17 09:30:00,22.42,22.43,22.36,22.36,553452.0,19.4951,19.5038,19.4429,19.4429,553452.0
2015-07-17 10:00:00,22.37,22.4,22.35,22.36,327947.0,19.4516,19.4777,19.4342,19.4429,327947.0
2015-07-17 10:30:00,22.36,22.38,22.34,22.36,199025.0,19.4429,19.4603,19.4256,19.4429,199025.0
2015-07-17 11:00:00,22.37,22.38,22.35,22.37,106429.0,19.4516,19.4603,19.4342,19.4516,106429.0
2015-07-17 11:30:00,22.37,22.38,22.34,22.36,134054.0,19.4516,19.4603,19.4256,19.4429,134054.0
2015-07-17 12:00:00,22.35,22.37,22.34,22.37,67745.0,19.4342,19.4516,19.4256,19.4516,67745.0
2015-07-17 12:30:00,22.37,22.37,22.35,22.37,41681.0,19.4516,19.4516,19.4342,19.4516,41681.0
2015-07-17 13:00:00,22.36,22.38,22.35,22.37,142914.0,19.4429,19.4603,19.4342,19.4516,142914.0
2015-07-17 13:30:00,22.37,22.4,22.36,22.39,151294.0,19.4516,19.4777,19.4429,19.469,151294.0
2015-07-17 14:00:00,22.39,22.45,22.38,22.44,273677.0,19.469,19.5212,19.4603,19.5125,273677.0
2015-07-17 14:30:00,22.44,22.46,22.42,22.43,365405.0,19.5125,19.5299,19.4951,19.5038,365405.0
2015-07-17 15:00:00,22.43,22.43,22.41,22.42,194592.0,19.5038,19.5038,19.4864,19.4951,194592.0
2015-07-17 15:30:00,22.41,22.42,22.37,22.38,762211.0,19.4864,19.4951,19.4516,19.4603,762211.0
2015-07-20 09:30:00,22.29,22.29,22.16,22.2,492268.0,19.3821,19.3821,19.269,19.3038,492268.0
2015-07-20 10:00:00,22.2,22.22,22.15,22.21,345764.0,19.3038,19.3212,19.2603,19.3125,345764.0
2015-07-20 10:30:00,22.21,22.25,22.2,22.25,165505.0,19.3125,19.3473,19.3038,19.3473,165505.0
2015-07-20 11:00:00,22.25,22.28,22.24,22.25,212408.0,19.3473,19.3734,19.3386,19.3473,212408.0
2015-07-20 11:30:00,22.24,22.31,22.24,22.3,279809.0,19.3386,19.3995,19.3386,19.3908,279809.0
2015-07-20 12:00:00,22.29,22.31,22.28,22.28,119153.0,19.3821,19.3995,19.3734,19.3734,119153.0
2015-07-20 12:30:00,22.29,22.3,22.28,22.28,55036.0,19.3821,19.3908,19.3734,19.3734,55036.0
2015-07-20 13:00:00,22.29,22.29,22.26,22.29,76457.0,19.3821,19.3821,19.356,19.3821,76457.0
2015-07-20 13:30:00,22.28,22.29,22.25,22.26,104870.0,19.3734,19.3821,19.3473,19.356,104870.0
2015-07-20 14:00:00,22.25,22.32,22.25,22.3,150030.0,19.3473,19.4082,19.3473,19.3908,150030.0
2015-07-20 14:30:00,22.31,22.31,22.29,22.3,61183.0,19.3995,19.3995,19.3821,19.3908,61183.0
2015-07-20 15:00:00,22.29,22.32,22.26,22.26,100476.0,19.3821,19.4082,19.356,19.356,100476.0
2015-07-20 15:30:00,22.27,22.28,22.23,22.26,451040.0,19.3647,19.3734,19.3299,19.356,451040.0
2015-07-21 09:30:00,22.23,22.24,22.18,22.22,444608.0,19.3299,19.3386,19.2864,19.3212,444608.0
2015-07-21 10:00:00,22.21,22.24,22.19,22.21,315508.0,19.3125,19.3386,19.2951,19.3125,315508.0
2015-07-21 10:30:00,22.2,22.22,22.13,22.15,476520.0,19.3038,19.3212,19.2429,19.2603,476520.0
2015-07-21 11:00:00,22.16,22.18,22.12,22.15,223655.0,19.269,19.2864,19.2343,19.2603,223655.0
2015-07-21 11:30:00,22.15,22.15,22.12,22.13,110198.0,19.2603,19.2603,19.2343,19.2429,110198.0
2015-07-21 12:00:00,22.13,22.16,22.12,22.16,118348.0,19.2429,19.269,19.2343,19.269,118348.0
2015-07-21 12:30:00,22.16,22.17,22.14,22.16,58396.0,19.269,19.2777,19.2516,19.269,58396.0
2015-07-21 13:00:00,22.16,22.16,22.13,22.14,74937.0,19.269,19.269,19.2429,19.2516,74937.0
2015-07-21 13:30:00,22.13,22.14,22.12,22.12,59207.0,19.2429,19.2516,19.2343,19.2343,59207.0
2015-07-21 14:00:00,22.12,22.15,22.09,22.15,83833.0,19.2343,19.2603,19.2082,19.2603,83833.0
2015-07-21 14:30:00,22.15,22.15,22.11,22.11,82112.0,19.2603,19.2603,19.2256,19.2256,82112.0
2015-07-21 15:00:00,22.12,22.13,22.1,22.13,58193.0,19.2343,19.2429,19.2169,19.2429,58193.0
2015-07-21 15:30:00,22.13,22.15,22.09,22.09,362781.0,19.2429,19.2603,19.2082,19.2082,362781.0
2015-07-22 09:30:00,22.45,22.45,22.4,22.44,396184.0,19.5212,19.5212,19.4777,19.5125,396184.0
2015-07-22 10:00:00,22.44,22.45,22.41,22.44,247775.0,19.5125,19.5212,19.4864,19.5125,247775.0
2015-07-22 10:30:00,22.43,22.43,22.38,22.41,315260.0,19.5038,19.5038,19.4603,19.4864,315260.0
2015-07-22 11:00:00,22.41,22.41,22.35,22.38,138036.0,19.4864,19.4864,19.4342,19.4603,138036.0
2015-07-22 11:30:00,22.38,22.38,22.34,22.36,237924.0,19.4603,19.4603,19.4256,19.4429,237924.0
2015-07-22 12:00:00,22.36,22.38,22.34,22.36,105962.0,19.4429,19.4603,19.4256,19.4429,105962.0
2015-07-22 12:30:00,22.36,22.37,22.34,22.36,85337.0,19.4429,19.4516,19.4256,19.4429,85337.0
2015-07-22 13:00:00,22.36,22.38,22.35,22.37,63520.0,19.4429,19.4603,19.4342,19.4516,63520.0
2015-07-22 13:30:00,22.36,22.37,22.34,22.35,114102.0,19.4429,19.4516,19.4256,19.4342,114102.0
2015-07-22 14:00:00,22.35,22.38,22.34,22.38,74764.0,19.4342,19.4603,19.4256,19.4603,74764.0
2015-07-22 14:30:00,22.37,22.38,22.36,22.36,86742.0,19.4516,19.4603,19.4429,19.4429,86742.0
2015-07-22 15:00:00,22.37,22.37,22.34,22.36,162412.0,19.4516,19.4516,19.4256,19.4429,162412.0
2015-07-22 15:30:00,22.36,22.39,22.36,22.38,636710.0,19.4429,19.469,19.4429,19.4603,636710.0
2015-07-23 09:30:00,22.38,22.39,22.32,22.34,469344.0,19.4603,19.469,19.4082,19.4256,469344.0
2015-07-23 10:00:00,22.34,22.35,22.32,22.33,230078.0,19.4256,19.4342,19.4082,19.4169,230078.0
2015-07-23 10:30:00,22.34,22.34,22.32,22.33,177377.0,19.4256,19.4256,19.4082,19.4169,177377.0
2015-07-23 11:00:00,22.33,22.34,22.28,22.28,214200.0,19.4169,19.4256,19.3734,19.3734,214200.0
2015-07-23 11:30:00,22.29,22.29,22.25,22.25,246174.0,19.3821,19.3821,19.3473,19.3473,246174.0
2015-07-23 12:00:00,22.25,22.27,22.22,22.24,303059.0,19.3473,19.3647,19.3212,19.3386,303059.0
2015-07-23 12:30:00,22.23,22.26,22.23,22.25,126635.0,19.3299,19.356,19.3299,19.3473,126635.0
2015-07-23 13:00:00,22.26,22.26,22.24,22.25,64389.0,19.356,19.356,19.3386,19.3473,64389.0
2015-07-23 13:30:00,22.25,22.29,22.24,22.28,95982.0,19.3473,19.3821,19.3386,19.3734,95982.0
2015-07-23 14:00:00,22.28,22.28,22.25,22.26,62787.0,19.3734,19.3734,19.3473,19.356,62787.0
2015-07-23 14:30:00,22.26,22.27,22.21,22.25,270748.0,19.356,19.3647,19.3125,19.3473,270748.0
2015-07-23 15:00:00,22.25,22.25,22.2,22.21,285090.0,19.3473,19.3473,19.3038,19.3125,285090.0
2015-07-23 15:30:00,22.21,22.22,22.18,22.19,578564.0,19.3125,19.3212,19.2864,19.2951,578564.0
2015-07-24 09:30:00,22.05,22.08,22.03,22.04,298930.0,19.1734,19.1995,19.156,19.1647,298930.0
2015-07-24 10:00:00,22.05,22.05,21.99,22.0,181992.0,19.1734,19.1734,19.1212,19.1299,181992.0
2015-07-24 10:30:00,22.01,22.01,21.96,21.97,115938.0,19.1386,19.1386,19.0951,19.1038,115938.0
2015-07-24 11:00:00,21.98,22.02,21.97,22.02,140534.0,19.1125,19.1473,19.1038,19.1473,140534.0
2015-07-24 11:30:00,22.03,22.04,22.0,22.03,144962.0,19.156,19.1647,19.1299,19.156,144962.0
2015-07-24 12:00:00,22.03,22.03,21.99,22.0,71529.0,19.156,19.156,19.1212,19.1299,71529.0
2015-07-24 12:30:00,22.01,22.01,21.96,21.96,244492.0,19.1386,19.1386,19.0951,19.0951,244492.0
2015-07-24 13:00:00,21.96,21.99,21.96,21.97,187609.0,19.0951,19.1212,19.0951,19.1038,187609.0
2015-07-24 13:30:00,21.97,21.98,21.93,21.98,206938.0,19.1038,19.1125,19.069,19.1125,206938.0
2015-07-24 14:00:00,21.98,21.98,21.91,21.93,231122.0,19.1125,19.1125,19.0516,19.069,231122.0
2015-07-24 14:30:00,21.93,21.93,21.87,21.9,153743.0,19.069,19.069,19.0169,19.043,153743.0
2015-07-24 15:00:00,21.89,21.94,21.89,21.91,356255.0,19.0343,19.0777,19.0343,19.0516,356255.0
2015-07-24 15:30:00,21.9,22.0,21.9,21.93,1112780.0,19.043,19.1299,19.043,19.069,1112780.0
2015-07-27 09:30:00,21.58,21.58,21.5,21.54,625984.0,18.7647,18.7647,18.6951,18.7299,625984.0
2015-07-27 10:00:00,21.54,21.56,21.49,21.56,625719.0,18.7299,18.7473,18.6864,18.7473,625719.0
2015-07-27 10:30:00,21.55,21.6,21.53,21.55,493757.0,18.7386,18.7821,18.7212,18.7386,493757.0
2015-07-27 11:00:00,21.55,21.56,21.46,21.48,1661562.0,18.7386,18.7473,18.6604,18.6777,1661562.0
2015-07-27 11:30:00,21.48,21.52,21.46,21.52,564358.0,18.6777,18.7125,18.6604,18.7125,564358.0
2015-07-27 12:00:00,21.51,21.52,21.48,21.5,138846.0,18.7038,18.7125,18.6777,18.6951,138846.0
2015-07-27 12:30:00,21.51,21.52,21.48,21.5,95568.0,18.7038,18.7125,18.6777,18.6951,95568.0
2015-07-27 13:00:00,21.5,21.5,21.46,21.47,116975.0,18.6951,18.6951,18.6604,18.6691,116975.0
2015-07-27 13:30:00,21.48,21.49,21.45,21.47,177011.0,18.6777,18.6864,18.6517,18.6691,177011.0
2015-07-27 14:00:00,21.46,21.51,21.45,21.49,326859.0,18.6604,18.7038,18.6517,18.6864,326859.0
2015-07-27 14:30:00,21.49,21.54,21.48,21.54,931216.0,18.6864,18.7299,18.6777,18.7299,931216.0
2015-07-27 15:00:00,21.54,21.54,21.5,21.5,151339.0,18.7299,18.7299,18.6951,18.6951,151339.0
2015-07-27 15:30:00,21.5,21.55,21.47,21.5,1132483.0,18.6951,18.7386,18.6691,18.6951,1132483.0
2015-07-28 09:30:00,21.56,21.59,21.53,21.59,573768.0,18.7473,18.7734,18.7212,18.7734,573768.0
2015-07-28 10:00:00,21.58,21.59,21.47,21.49,325332.0,18.7647,18.7734,18.6691,18.6864,325332.0
2015-07-28 10:30:00,21.49,21.52,21.48,21.5,231608.0,18.6864,18.7125,18.6777,18.6951,231608.0
2015-07-28 11:00:00,21.5,21.52,21.48,21.5,155263.0,18.6951,18.7125,18.6777,18.6951,155263.0
2015-07-28 11:30:00,21.51,21.53,21.5,21.53,149200.0,18.7038,18.7212,18.6951,18.7212,149200.0
2015-07-28 12:00:00,21.53,21.56,21.52,21.55,65625.0,18.7212,18.7473,18.7125,18.7386,65625.0
2015-07-28 12:30:00,21.55,21.56,21.53,21.55,126091.0,18.7386,18.7473,18.7212,18.7386,126091.0
2015-07-28 13:00:00,21.55,21.6,21.55,21.59,64373.0,18.7386,18.7821,18.7386,18.7734,64373.0
2015-07-28 13:30:00,21.59,21.6,21.56,21.6,106958.0,18.7734,18.7821,18.7473,18.7821,106958.0
2015-07-28 14:00:00,21.59,21.64,21.58,21.63,268020.0,18.7734,18.8169,18.7647,18.8082,268020.0
2015-07-28 14:30:00,21.63,21.63,21.59,21.59,62254.0,18.8082,18.8082,18.7734,18.7734,62254.0
2015-07-28 15:00:00,21.6,21.6,21.56,21.57,116939.0,18.7821,18.7821,18.7473,18.756,116939.0
2015-07-28 15:30:00,21.56,21.6,21.56,21.56,629047.0,18.7473,18.7821,18.7473,18.7473,629047.0
2015-07-29 09:30:00,21.66,21.71,21.66,21.71,210164.0,18.8343,18.8777,18.8343,18.8777,210164.0
2015-07-29 10:00:00,21.71,21.75,21.68,21.73,717605.0,18.8777,18.9125,18.8517,18.8951,717605.0
2015-07-29 10:30:00,21.74,21.75,21.72,21.74,402901.0,18.9038,18.9125,18.8864,18.9038,402901.0
2015-07-29 11:00:00,21.74,21.74,21.7,21.71,234914.0,18.9038,18.9038,18.869,18.8777,234914.0
2015-07-29 11:30:00,21.71,21.75,21.7,21.75,80034.0,18.8777,18.9125,18.869,18.9125,80034.0
2015-07-29 12:00:00,21.74,21.75,21.72,21.73,94518.0,18.9038,18.9125,18.8864,18.8951,94518.0
2015-07-29 12:30:00,21.74,21.76,21.72,21.75,123624.0,18.9038,18.9212,18.8864,18.9125,123624.0
2015-07-29 13:00:00,21.75,21.77,21.75,21.75,69702.0,18.9125,18.9299,18.9125,18.9125,69702.0
2015-07-29 13:30:00,21.75,21.76,21.71,21.73,231552.0,18.9125,18.9212,18.8777,18.8951,231552.0
2015-07-29 14:00:00,21.75,21.83,21.68,21.76,438338.0,18.9125,18.9821,18.8517,18.9212,438338.0
2015-07-29 14:30:00,21.76,21.84,21.76,21.82,170063.0,18.9212,18.9908,18.9212,18.9734,170063.0
2015-07-29 15:00:00,21.81,21.83,21.79,21.8,216010.0,18.9647,18.9821,18.9473,18.956,216010.0
2015-07-29 15:30:00,21.81,21.84,21.72,21.74,1563692.0,18.9647,18.9908,18.8864,18.9038,1563692.0
2015-07-30 09:30:00,21.83,21.85,21.77,21.78,521023.0,18.9821,18.9995,18.9299,18.9386,521023.0
2015-07-30 10:00:00,21.78,21.85,21.78,21.84,125248.0,18.9386,18.9995,18.9386,18.9908,125248.0
2015-07-30 10:30:00,21.85,21.87,21.75,21.77,170144.0,18.9995,19.0169,18.9125,18.9299,170144.0
2015-07-30 11:00:00,21.78,21.84,21.76,21.82,553721.0,18.9386,18.9908,18.9212,18.9734,553721.0
2015-07-30 11:30:00,21.83,21.85,21.82,21.83,303037.0,18.9821,18.9995,18.9734,18.9821,303037.0
2015-07-30 12:00:00,21.84,21.85,21.83,21.85,252776.0,18.9908,18.9995,18.9821,18.9995,252776.0
2015-07-30 12:30:00,21.84,21.85,21.81,21.85,268326.0,18.9908,18.9995,18.9647,18.9995,268326.0
2015-07-30 13:00:00,21.85,21.86,21.83,21.83,58375.0,18.9995,19.0082,18.9821,18.9821,58375.0
2015-07-30 13:30:00,21.84,21.86,21.83,21.84,106182.0,18.9908,19.0082,18.9821,18.9908,106182.0
2015-07-30 14:00:00,21.84,21.89,21.83,21.87,219652.0,18.9908,19.0343,18.9821,19.0169,219652.0
2015-07-30 14:30:00,21.88,21.88,21.84,21.87,158309.0,19.0256,19.0256,18.9908,19.0169,158309.0
2015-07-30 15:00:00,21.87,21.9,21.85,21.88,146207.0,19.0169,19.043,18.9995,19.0256,146207.0
2015-07-30 15:30:00,21.88,21.89,21.84,21.86,333477.0,19.0256,19.0343,18.9908,19.0082,333477.0
2015-07-31 09:30:00,22.12,22.17,22.11,22.14,641395.0,19.2343,19.2777,19.2256,19.2516,641395.0
2015-07-31 10:00:00,22.15,22.22,22.14,22.18,563700.0,19.2603,19.3212,19.2516,19.2864,563700.0
2015-07-31 10:30:00,22.18,22.2,22.17,22.19,346247.0,19.2864,19.3038,19.2777,19.2951,346247.0
2015-07-31 11:00:00,22.19,22.19,22.15,22.19,334153.0,19.2951,19.2951,19.2603,19.2951,334153.0
2015-07-31 11:30:00,22.19,22.21,22.16,22.17,183425.0,19.2951,19.3125,19.269,19.2777,183425.0
2015-07-31 12:00:00,22.17,22.2,22.16,22.2,326354.0,19.2777,19.3038,19.269,19.3038,326354.0
2015-07-31 12:30:00,22.2,22.2,22.16,22.16,356855.0,19.3038,19.3038,19.269,19.269,356855.0
2015-07-31 13:00:00,22.17,22.19,22.16,22.17,160852.0,19.2777,19.2951,19.269,19.2777,160852.0
2015-07-31 13:30:00,22.17,22.17,22.15,22.17,182264.0,19.2777,19.2777,19.2603,19.2777,182264.0
2015-07-31 14:00:00,22.17,22.21,22.09,22.11,796959.0,19.2777,19.3125,19.2082,19.2256,796959.0
2015-07-31 14:30:00,22.1,22.13,22.07,22.09,492561.0,19.2169,19.2429,19.1908,19.2082,492561.0
2015-07-31 15:00:00,22.08,22.09,22.04,22.06,332024.0,19.1995,19.2082,19.1647,19.1821,332024.0
2015-07-31 15:30:00,22.05,22.13,22.05,22.13,1130009.0,19.1734,19.2429,19.1734,19.2429,1130009.0
2015-08-03 09:30:00,22.08,22.08,22.02,22.06,727758.0,19.1995,19.1995,19.1473,19.1821,727758.0
2015-08-03 10:00:00,22.06,22.07,21.99,22.0,449311.0,19.1821,19.1908,19.1212,19.1299,449311.0
2015-08-03 10:30:00,22.0,22.09,21.99,22.07,988697.0,19.1299,19.2082,19.1212,19.1908,988697.0
2015-08-03 11:00:00,22.08,22.12,22.04,22.07,479594.0,19.1995,19.2343,19.1647,19.1908,479594.0
2015-08-03 11:30:00,22.08,22.09,22.02,22.03,248475.0,19.1995,19.2082,19.1473,19.156,248475.0
2015-08-03 12:00:00,22.03,22.04,22.0,22.02,260618.0,19.156,19.1647,19.1299,19.1473,260618.0
2015-08-03 12:30:00,22.02,22.02,21.95,21.98,332705.0,19.1473,19.1473,19.0864,19.1125,332705.0
2015-08-03 13:00:00,21.97,21.98,21.94,21.96,238666.0,19.1038,19.1125,19.0777,19.0951,238666.0
2015-08-03 13:30:00,21.97,21.99,21.95,21.97,252120.0,19.1038,19.1212,19.0864,19.1038,252120.0
2015-08-03 14:00:00,21.97,21.98,21.93,21.95,281534.0,19.1038,19.1125,19.069,19.0864,281534.0
2015-08-03 14:30:00,21.95,21.99,21.92,21.94,381870.0,19.0864,19.1212,19.0603,19.0777,381870.0
2015-08-03 15:00:00,21.95,21.96,21.93,21.94,189958.0,19.0864,19.0951,19.069,19.0777,189958.0
2015-08-03 15:30:00,21.94,22.0,21.93,21.99,894943.0,19.0777,19.1299,19.069,19.1212,894943.0
2015-08-04 09:30:00,22.16,22.26,22.16,22.26,791817.0,19.269,19.356,19.269,19.356,791817.0
2015-08-04 10:00:00,22.26,22.27,22.2,22.22,605798.0,19.356,19.3647,19.3038,19.3212,605798.0
2015-08-04 10:30:00,22.22,22.24,22.18,22.19,467428.0,19.3212,19.3386,19.2864,19.2951,467428.0
2015-08-04 11:00:00,22.19,22.22,22.19,22.21,330104.0,19.2951,19.3212,19.2951,19.3125,330104.0
2015-08-04 11:30:00,22.21,22.21,22.17,22.18,311431.0,19.3125,19.3125,19.2777,19.2864,311431.0
2015-08-04 12:00:00,22.18,22.22,22.17,22.18,218911.0,19.2864,19.3212,19.2777,19.2864,218911.0
2015-08-04 12:30:00,22.18,22.18,22.14,22.16,230860.0,19.2864,19.2864,19.2516,19.269,230860.0
2015-08-04 13:00:00,22.15,22.16,22.13,22.14,228020.0,19.2603,19.269,19.2429,19.2516,228020.0
2015-08-04 13:30:00,22.14,22.17,22.09,22.11,256870.0,19.2516,19.2777,19.2082,19.2256,256870.0
2015-08-04 14:00:00,22.11,22.12,22.07,22.11,214841.0,19.2256,19.2343,19.1908,19.2256,214841.0
2015-08-04 14:30:00,22.11,22.14,22.09,22.11,243262.0,19.2256,19.2516,19.2082,19.2256,243262.0
2015-08-04 15:00:00,22.12,22.15,22.11,22.14,313473.0,19.2343,19.2603,19.2256,19.2516,313473.0
2015-08-04 15:30:00,22.14,22.16,22.1,22.13,855779.0,19.2516,19.269,19.2169,19.2429,855779.0
2015-08-05 09:30:00,22.37,22.41,22.35,22.36,505295.0,19.4516,19.4864,19.4342,19.4429,505295.0
2015-08-05 10:00:00,22.37,22.37,22.32,22.34,389697.0,19.4516,19.4516,19.4082,19.4256,389697.0
2015-08-05 10:30:00,22.34,22.35,22.32,22.34,282459.0,19.4256,19.4342,19.4082,19.4256,282459.0
2015-08-05 11:00:00,22.34,22.35,22.32,22.35,412051.0,19.4256,19.4342,19.4082,19.4342,412051.0
2015-08-05 11:30:00,22.35,22.35,22.29,22.3,278012.0,19.4342,19.4342,19.3821,19.3908,278012.0
2015-08-05 12:00:00,22.3,22.3,22.27,22.29,124209.0,19.3908,19.3908,19.3647,19.3821,124209.0
2015-08-05 12:30:00,22.29,22.29,22.25,22.28,154102.0,19.3821,19.3821,19.3473,19.3734,154102.0
2015-08-05 13:00:00,22.28,22.29,22.26,22.29,222014.0,19.3734,19.3821,19.356,19.3821,222014.0
2015-08-05 13:30:00,22.29,22.31,22.28,22.29,139776.0,19.3821,19.3995,19.3734,19.3821,139776.0
2015-08-05 14:00:00,22.28,22.32,22.27,22.31,192655.0,19.3734,19.4082,19.3647,19.3995,192655.0
2015-08-05 14:30:00,22.31,22.32,22.28,22.29,457907.0,19.3995,19.4082,19.3734,19.3821,457907.0
2015-08-05 15:00:00,22.29,22.32,22.27,22.29,292543.0,19.3821,19.4082,19.3647,19.3821,292543.0
2015-08-05 15:30:00,22.29,22.31,22.26,22.29,1133740.0,19.3821,19.3995,19.356,19.3821,1133740.0
2015-08-06 09:30:00,22.3,22.35,22.27,22.29,674014.0,19.3908,19.4342,19.3647,19.3821,674014.0
2015-08-06 10:00:00,22.29,22.3,22.25,22.26,388977.0,19.3821,19.3908,19.3473,19.356,388977.0
2015-08-06 10:30:00,22.26,22.3,22.25,22.26,403404.0,19.356,19.3908,19.3473,19.356,403404.0
2015-08-06 11:00:00,22.26,22.28,22.23,22.23,281210.0,19.356,19.3734,19.3299,19.3299,281210.0
2015-08-06 11:30:00,22.24,22.26,22.22,22.23,430705.0,19.3386,19.356,19.3212,19.3299,430705.0
2015-08-06 12:00:00,22.22,22.24,22.18,22.2,932262.0,19.3212,19.3386,19.2864,19.3038,932262.0
2015-08-06 12:30:00,22.21,22.21,22.19,22.2,165726.0,19.3125,19.3125,19.2951,19.3038,165726.0
2015-08-06 13:00:00,22.2,22.22,22.19,22.21,327770.0,19.3038,19.3212,19.2951,19.3125,327770.0
2015-08-06 13:30:00,22.21,22.23,22.2,22.21,207658.0,19.3125,19.3299,19.3038,19.3125,207658.0
2015-08-06 14:00:00,22.21,22.21,22.17,22.21,173460.0,19.3125,19.3125,19.2777,19.3125,173460.0
2015-08-06 14:30:00,22.21,22.22,22.19,22.2,173245.0,19.3125,19.3212,19.2951,19.3038,173245.0
2015-08-06 15:00:00,22.2,22.21,22.16,22.17,208672.0,19.3038,19.3125,19.269,19.2777,208672.0
2015-08-06 15:30:00,22.17,22.21,22.16,22.18,676511.0,19.2777,19.3125,19.269,19.2864,676511.0
2015-08-07 09:30:00,22.23,22.28,22.22,22.27,500726.0,19.3299,19.3734,19.3212,19.3647,500726.0
2015-08-07 10:00:00,22.26,22.27,22.22,22.23,586206.0,19.356,19.3647,19.3212,19.3299,586206.0
2015-08-07 10:30:00,22.23,22.26,22.22,22.23,382961.0,19.3299,19.356,19.3212,19.3299,382961.0
2015-08-07 11:00:00,22.23,22.25,22.2,22.21,264918.0,19.3299,19.3473,19.3038,19.3125,264918.0
2015-08-07 11:30:00,22.2,22.23,22.19,22.21,334562.0,19.3038,19.3299,19.2951,19.3125,334562.0
2015-08-07 12:00:00,22.21,22.24,22.2,22.23,141711.0,19.3125,19.3386,19.3038,19.3299,141711.0
2015-08-07 12:30:00,22.22,22.24,22.21,22.21,258431.0,19.3212,19.3386,19.3125,19.3125,258431.0
2015-08-07 13:00:00,22.21,22.23,22.2,22.21,218033.0,19.3125,19.3299,19.3038,19.3125,218033.0
2015-08-07 13:30:00,22.22,22.23,22.2,22.21,170929.0,19.3212,19.3299,19.3038,19.3125,170929.0
2015-08-07 14:00:00,22.21,22.21,22.17,22.2,299038.0,19.3125,19.3125,19.2777,19.3038,299038.0
2015-08-07 14:30:00,22.2,22.23,22.2,22.21,180598.0,19.3038,19.3299,19.3038,19.3125,180598.0
2015-08-07 15:00:00,22.21,22.26,22.16,22.24,839518.0,19.3125,19.356,19.269,19.3386,839518.0
2015-08-07 15:30:00,22.24,22.27,22.22,22.25,285330.0,19.3386,19.3647,19.3212,19.3473,285330.0
2015-08-10 09:30:00,22.13,22.18,22.11,22.17,480563.0,19.2429,19.2864,19.2256,19.2777,480563.0
2015-08-10 10:00:00,22.17,22.21,22.16,22.2,278580.0,19.2777,19.3125,19.269,19.3038,278580.0
2015-08-10 10:30:00,22.2,22.21,22.18,22.21,325716.0,19.3038,19.3125,19.2864,19.3125,325716.0
2015-08-10 11:00:00,22.21,22.22,22.19,22.2,566103.0,19.3125,19.3212,19.2951,19.3038,566103.0
2015-08-10 11:30:00,22.21,22.24,22.2,22.23,224889.0,19.3125,19.3386,19.3038,19.3299,224889.0
2015-08-10 12:00:00,22.22,22.25,22.22,22.23,232660.0,19.3212,19.3473,19.3212,19.3299,232660.0
2015-08-10 12:30:00,22.23,22.26,22.23,22.26,133538.0,19.3299,19.356,19.3299,19.356,133538.0
2015-08-10 13:00:00,22.25,22.26,22.23,22.25,103733.0,19.3473,19.356,19.3299,19.3473,103733.0
2015-08-10 13:30:00,22.24,22.25,22.23,22.23,128944.0,19.3386,19.3473,19.3299,19.3299,128944.0
2015-08-10 14:00:00,22.23,22.26,22.23,22.25,100865.0,19.3299,19.356,19.3299,19.3473,100865.0
2015-08-10 14:30:00,22.24,22.25,22.21,22.24,155594.0,19.3386,19.3473,19.3125,19.3386,155594.0
2015-08-10 15:00:00,22.23,22.24,22.22,22.23,142017.0,19.3299,19.3386,19.3212,19.3299,142017.0
2015-08-10 15:30:00,22.23,22.25,22.19,22.24,938458.0,19.3299,19.3473,19.2951,19.3386,938458.0
2015-08-11 09:30:00,21.8,21.83,21.73,21.79,593966.0,18.956,18.9821,18.8951,18.9473,593966.0
2015-08-11 10:00:00,21.8,21.8,21.76,21.77,180674.0,18.956,18.956,18.9212,18.9299,180674.0
2015-08-11 10:30:00,21.77,21.79,21.75,21.76,203169.0,18.9299,18.9473,18.9125,18.9212,203169.0
2015-08-11 11:00:00,21.76,21.76,21.71,21.72,209342.0,18.9212,18.9212,18.8777,18.8864,209342.0
2015-08-11 11:30:00,21.73,21.73,21.68,21.7,247297.0,18.8951,18.8951,18.8517,18.869,247297.0
2015-08-11 12:00:00,21.7,21.72,21.68,21.72,77615.0,18.869,18.8864,18.8517,18.8864,77615.0
2015-08-11 12:30:00,21.71,21.74,21.7,21.72,92149.0,18.8777,18.9038,18.869,18.8864,92149.0
2015-08-11 13:00:00,21.71,21.73,21.7,21.73,132521.0,18.8777,18.8951,18.869,18.8951,132521.0
2015-08-11 13:30:00,21.73,21.73,21.7,21.7,246957.0,18.8951,18.8951,18.869,18.869,246957.0
2015-08-11 14:00:00,21.71,21.78,21.69,21.74,197883.0,18.8777,18.9386,18.8603,18.9038,197883.0
2015-08-11 14:30:00,21.75,21.78,21.73,21.77,82662.0,18.9125,18.9386,18.8951,18.9299,82662.0
2015-08-11 15:00:00,21.78,21.79,21.77,21.79,107001.0,18.9386,18.9473,18.9299,18.9473,107001.0
2015-08-11 15:30:00,21.79,21.83,21.76,21.76,819868.0,18.9473,18.9821,18.9212,18.9212,819868.0
2015-08-12 09:30:00,21.31,21.4,21.19,21.23,1279483.0,18.5299,18.6082,18.4256,18.4604,1279483.0
2015-08-12 10:00:00,21.23,21.24,21.18,21.22,313972.0,18.4604,18.4691,18.4169,18.4517,313972.0
2015-08-12 10:30:00,21.21,21.22,21.17,21.17,378363.0,18.443,18.4517,18.4082,18.4082,378363.0
2015-08-12 11:00:00,21.18,21.2,21.13,21.16,521810.0,18.4169,18.4343,18.3734,18.3995,521810.0
2015-08-12 11:30:00,21.16,21.17,21.1,21.11,344105.0,18.3995,18.4082,18.3473,18.356,344105.0
2015-08-12 12:00:00,21.11,21.12,21.08,21.11,284611.0,18.356,18.3647,18.3299,18.356,284611.0
2015-08-12 12:30:00,21.11,21.12,21.09,21.09,202512.0,18.356,18.3647,18.3386,18.3386,202512.0
2015-08-12 13:00:00,21.1,21.14,21.09,21.12,228996.0,18.3473,18.3821,18.3386,18.3647,228996.0
2015-08-12 13:30:00,21.13,21.14,21.11,21.13,203360.0,18.3734,18.3821,18.356,18.3734,203360.0
2015-08-12 14:00:00,21.14,21.14,21.09,21.09,200980.0,18.3821,18.3821,18.3386,18.3386,200980.0
2015-08-12 14:30:00,21.1,21.2,21.09,21.2,442839.0,18.3473,18.4343,18.3386,18.4343,442839.0
2015-08-12 15:00:00,21.19,21.22,21.16,21.2,522916.0,18.4256,18.4517,18.3995,18.4343,522916.0
2015-08-12 15:30:00,21.2,21.24,21.17,21.18,1630693.0,18.4343,18.4691,18.4082,18.4169,1630693.0
2015-08-13 09:30:00,21.13,21.13,21.05,21.1,479729.0,18.3734,18.3734,18.3038,18.3473,479729.0
2015-08-13 10:00:00,21.09,21.1,21.08,21.09,228220.0,18.3386,18.3473,18.3299,18.3386,228220.0
2015-08-13 10:30:00,21.09,21.1,21.07,21.09,239051.0,18.3386,18.3473,18.3212,18.3386,239051.0
2015-08-13 11:00:00,21.08,21.13,21.06,21.13,292126.0,18.3299,18.3734,18.3125,18.3734,292126.0
2015-08-13 11:30:00,21.13,21.17,21.13,21.16,320622.0,18.3734,18.4082,18.3734,18.3995,320622.0
2015-08-13 12:00:00,21.16,21.17,21.15,21.17,187806.0,18.3995,18.4082,18.3908,18.4082,187806.0
2015-08-13 12:30:00,21.16,21.19,21.11,21.19,1019936.0,18.3995,18.4256,18.356,18.4256,1019936.0
2015-08-13 13:00:00,21.18,21.2,21.18,21.2,86730.0,18.4169,18.4343,18.4169,18.4343,86730.0
2015-08-13 13:30:00,21.2,21.21,21.18,21.2,187514.0,18.4343,18.443,18.4169,18.4343,187514.0
2015-08-13 14:00:00,21.2,21.22,21.19,21.21,89395.0,18.4343,18.4517,18.4256,18.443,89395.0
2015-08-13 14:30:00,21.22,21.24,21.21,21.24,92836.0,18.4517,18.4691,18.443,18.4691,92836.0
2015-08-13 15:00:00,21.24,21.25,21.16,21.17,294931.0,18.4691,18.4778,18.3995,18.4082,294931.0
2015-08-13 15:30:00,21.17,21.17,21.15,21.15,706339.0,18.4082,18.4082,18.3908,18.3908,706339.0
2015-08-14 09:30:00,21.54,21.62,21.54,21.59,416566.0,18.7299,18.7995,18.7299,18.7734,416566.0
2015-08-14 10:00:00,21.59,21.62,21.57,21.6,254162.0,18.7734,18.7995,18.756,18.7821,254162.0
2015-08-14 10:30:00,21.6,21.62,21.55,21.55,637166.0,18.7821,18.7995,18.7386,18.7386,637166.0
2015-08-14 11:00:00,21.55,21.56,21.53,21.55,184550.0,18.7386,18.7473,18.7212,18.7386,184550.0
2015-08-14 11:30:00,21.55,21.56,21.54,21.55,52228.0,18.7386,18.7473,18.7299,18.7386,52228.0
2015-08-14 12:00:00,21.56,21.56,21.54,21.55,39131.0,18.7473,18.7473,18.7299,18.7386,39131.0
2015-08-14 12:30:00,21.55,21.55,21.52,21.55,67811.0,18.7386,18.7386,18.7125,18.7386,67811.0
2015-08-14 13:00:00,21.55,21.56,21.53,21.54,1015565.0,18.7386,18.7473,18.7212,18.7299,1015565.0
2015-08-14 13:30:00,21.54,21.54,21.51,21.52,292318.0,18.7299,18.7299,18.7038,18.7125,292318.0
2015-08-14 14:00:00,21.51,21.54,21.51,21.54,45373.0,18.7038,18.7299,18.7038,18.7299,45373.0
2015-08-14 14:30:00,21.53,21.56,21.53,21.56,104734.0,18.7212,18.7473,18.7212,18.7473,104734.0
2015-08-14 15:00:00,21.55,21.57,21.55,21.56,364074.0,18.7386,18.756,18.7386,18.7473,364074.0
2015-08-14 15:30:00,21.56,21.62,21.56,21.61,1419638.0,18.7473,18.7995,18.7473,18.7908,1419638.0
2015-08-17 09:30:00,21.33,21.35,21.29,21.34,308496.0,18.5473,18.5647,18.5125,18.556,308496.0
2015-08-17 10:00:00,21.34,21.39,21.33,21.35,214011.0,18.556,18.5995,18.5473,18.5647,214011.0
2015-08-17 10:30:00,21.35,21.38,21.33,21.38,220477.0,18.5647,18.5908,18.5473,18.5908,220477.0
2015-08-17 11:00:00,21.38,21.4,21.37,21.39,76198.0,18.5908,18.6082,18.5821,18.5995,76198.0
2015-08-17 11:30:00,21.39,21.39,21.35,21.36,105173.0,18.5995,18.5995,18.5647,18.5734,105173.0
2015-08-17 12:00:00,21.36,21.38,21.36,21.37,32412.0,18.5734,18.5908,18.5734,18.5821,32412.0
2015-08-17 12:30:00,21.37,21.37,21.36,21.37,11200.0,18.5821,18.5821,18.5734,18.5821,11200.0
2015-08-17 13:00:00,21.37,21.39,21.37,21.39,33616.0,18.5821,18.5995,18.5821,18.5995,33616.0
2015-08-17 13:30:00,21.39,21.41,21.37,21.4,95522.0,18.5995,18.6169,18.5821,18.6082,95522.0
2015-08-17 14:00:00,21.41,21.43,21.38,21.39,115406.0,18.6169,18.6343,18.5908,18.5995,115406.0
2015-08-17 14:30:00,21.4,21.4,21.38,21.4,36522.0,18.6082,18.6082,18.5908,18.6082,36522.0
2015-08-17 15:00:00,21.4,21.4,21.36,21.37,108875.0,18.6082,18.6082,18.5734,18.5821,108875.0
2015-08-17 15:30:00,21.37,21.4,21.36,21.37,449920.0,18.5821,18.6082,18.5734,18.5821,449920.0
2015-08-18 09:30:00,21.32,21.32,21.29,21.3,338554.0,18.5386,18.5386,18.5125,18.5212,338554.0
2015-08-18 10:00:00,21.3,21.34,21.28,21.34,167977.0,18.5212,18.556,18.5038,18.556,167977.0
2015-08-18 10:30:00,21.33,21.35,21.33,21.34,80693.0,18.5473,18.5647,18.5473,18.556,80693.0
2015-08-18 11:00:00,21.34,21.34,21.31,21.31,100342.0,18.556,18.556,18.5299,18.5299,100342.0
2015-08-18 11:30:00,21.31,21.32,21.28,21.3,89875.0,18.5299,18.5386,18.5038,18.5212,89875.0
2015-08-18 12:00:00,21.3,21.33,21.29,21.33,69259.0,18.5212,18.5473,18.5125,18.5473,69259.0
2015-08-18 12:30:00,21.33,21.33,21.3,21.31,34738.0,18.5473,18.5473,18.5212,18.5299,34738.0
2015-08-18 13:00:00,21.31,21.32,21.29,21.3,72975.0,18.5299,18.5386,18.5125,18.5212,72975.0
2015-08-18 13:30:00,21.3,21.32,21.3,21.3,76309.0,18.5212,18.5386,18.5212,18.5212,76309.0
2015-08-18 14:00:00,21.31,21.34,21.3,21.33,46585.0,18.5299,18.556,18.5212,18.5473,46585.0
2015-08-18 14:30:00,21.33,21.34,21.32,21.32,58390.0,18.5473,18.556,18.5386,18.5386,58390.0
2015-08-18 15:00:00,21.33,21.33,21.3,21.3,77803.0,18.5473,18.5473,18.5212,18.5212,77803.0
2015-08-18 15:30:00,21.3,21.33,21.29,21.3,411590.0,18.5212,18.5473,18.5125,18.5212,411590.0
2015-08-19 09:30:00,21.42,21.45,21.31,21.31,483392.0,18.6256,18.6517,18.5299,18.5299,483392.0
2015-08-19 10:00:00,21.32,21.35,21.3,21.32,153945.0,18.5386,18.5647,18.5212,18.5386,153945.0
2015-08-19 10:30:00,21.32,21.32,21.28,21.28,370718.0,18.5386,18.5386,18.5038,18.5038,370718.0
2015-08-19 11:00:00,21.29,21.3,21.25,21.27,223064.0,18.5125,18.5212,18.4778,18.4951,223064.0
2015-08-19 11:30:00,21.27,21.27,21.23,21.27,126614.0,18.4951,18.4951,18.4604,18.4951,126614.0
2015-08-19 12:00:00,21.27,21.28,21.25,21.27,169647.0,18.4951,18.5038,18.4778,18.4951,169647.0
2015-08-19 12:30:00,21.28,21.29,21.26,21.29,182043.0,18.5038,18.5125,18.4864,18.5125,182043.0
2015-08-19 13:00:00,21.3,21.32,21.29,21.29,88790.0,18.5212,18.5386,18.5125,18.5125,88790.0
2015-08-19 13:30:00,21.29,21.36,21.29,21.36,463265.0,18.5125,18.5734,18.5125,18.5734,463265.0
2015-08-19 14:00:00,21.35,21.51,21.32,21.45,1164700.0,18.5647,18.7038,18.5386,18.6517,1164700.0
2015-08-19 14:30:00,21.45,21.45,21.33,21.34,376667.0,18.6517,18.6517,18.5473,18.556,376667.0
2015-08-19 15:00:00,21.34,21.39,21.32,21.36,414970.0,18.556,18.5995,18.5386,18.5734,414970.0
2015-08-19 15:30:00,21.36,21.38,21.34,21.36,808534.0,18.5734,18.5908,18.556,18.5734,808534.0
2015-08-20 09:30:00,20.9,20.94,20.83,20.84,505707.0,18.1734,18.2082,18.1125,18.1212,505707.0
2015-08-20 10:00:00,20.85,20.85,20.79,20.8,322857.0,18.1299,18.1299,18.0778,18.0865,322857.0
2015-08-20 10:30:00,20.8,20.85,20.79,20.83,298766.0,18.0865,18.1299,18.0778,18.1125,298766.0
2015-08-20 11:00:00,20.82,20.83,20.79,20.8,221336.0,18.1038,18.1125,18.0778,18.0865,221336.0
2015-08-20 11:30:00,20.8,20.87,20.79,20.87,436735.0,18.0865,18.1473,18.0778,18.1473,436735.0
2015-08-20 12:00:00,20.87,20.91,20.83,20.84,359854.0,18.1473,18.1821,18.1125,18.1212,359854.0
2015-08-20 12:30:00,20.84,20.87,20.8,20.81,196188.0,18.1212,18.1473,18.0865,18.0952,196188.0
2015-08-20 13:00:00,20.82,20.84,20.79,20.82,223599.0,18.1038,18.1212,18.0778,18.1038,223599.0
2015-08-20 13:30:00,20.82,20.85,20.81,20.84,184801.0,18.1038,18.1299,18.0952,18.1212,184801.0
2015-08-20 14:00:00,20.84,20.84,20.79,20.79,267706.0,18.1212,18.1212,18.0778,18.0778,267706.0
2015-08-20 14:30:00,20.8,20.8,20.73,20.75,677418.0,18.0865,18.0865,18.0256,18.043,677418.0
2015-08-20 15:00:00,20.75,20.77,20.73,20.76,352869.0,18.043,18.0604,18.0256,18.0517,352869.0
2015-08-20 15:30:00,20.76,20.8,20.71,20.72,1725887.0,18.0517,18.0865,18.0082,18.0169,1725887.0
2015-08-21 09:30:00,20.46,20.51,20.41,20.44,874938.0,17.7908,17.8343,17.7473,17.7734,874938.0
2015-08-21 10:00:00,20.45,20.48,20.38,20.38,480998.0,17.7821,17.8082,17.7213,17.7213,480998.0
2015-08-21 10:30:00,20.39,20.4,20.34,20.36,545874.0,17.7299,17.7386,17.6865,17.7039,545874.0
2015-08-21 11:00:00,20.36,20.36,20.27,20.29,483703.0,17.7039,17.7039,17.6256,17.643,483703.0
2015-08-21 11:30:00,20.3,20.3,20.23,20.25,509716.0,17.6517,17.6517,17.5908,17.6082,509716.0
2015-08-21 12:00:00,20.25,20.29,20.23,20.24,975257.0,17.6082,17.643,17.5908,17.5995,975257.0
2015-08-21 12:30:00,20.25,20.26,20.17,20.18,796168.0,17.6082,17.6169,17.5386,17.5473,796168.0
2015-08-21 13:00:00,20.18,20.2,20.14,20.2,706220.0,17.5473,17.5647,17.5126,17.5647,706220.0
2015-08-21 13:30:00,20.2,20.23,20.16,20.21,482847.0,17.5647,17.5908,17.53,17.5734,482847.0
2015-08-21 14:00:00,20.21,20.24,20.16,20.18,568856.0,17.5734,17.5995,17.53,17.5473,568856.0
2015-08-21 14:30:00,20.18,20.19,20.08,20.11,554757.0,17.5473,17.556,17.4604,17.4865,554757.0
2015-08-21 15:00:00,20.1,20.14,20.05,20.09,1047279.0,17.4778,17.5126,17.4343,17.4691,1047279.0
2015-08-21 15:30:00,20.09,20.1,20.01,20.04,2232876.0,17.4691,17.4778,17.3995,17.4256,2232876.0
2015-08-24 09:30:00,18.4,18.4,17.9,18.3,1227238.0,15.9996,15.9996,15.5648,15.9126,1227238.0
2015-08-24 10:00:00,18.29,18.63,18.27,18.53,1440930.0,15.9039,16.1996,15.8865,16.1126,1440930.0
2015-08-24 10:30:00,18.53,18.56,18.47,18.53,697861.0,16.1126,16.1387,16.0604,16.1126,697861.0
2015-08-24 11:00:00,18.54,18.56,18.34,18.38,551642.0,16.1213,16.1387,15.9474,15.9822,551642.0
2015-08-24 11:30:00,18.37,18.63,18.34,18.63,870140.0,15.9735,16.1996,15.9474,16.1996,870140.0
2015-08-24 12:00:00,18.63,18.74,18.59,18.72,906135.0,16.1996,16.2952,16.1648,16.2778,906135.0
2015-08-24 12:30:00,18.73,18.81,18.72,18.78,704633.0,16.2865,16.3561,16.2778,16.33,704633.0
2015-08-24 13:00:00,18.78,18.87,18.77,18.8,497824.0,16.33,16.4082,16.3213,16.3474,497824.0
2015-08-24 13:30:00,18.8,18.81,18.65,18.66,527118.0,16.3474,16.3561,16.2169,16.2256,527118.0
2015-08-24 14:00:00,18.66,18.67,18.58,18.62,436661.0,16.2256,16.2343,16.1561,16.1909,436661.0
2015-08-24 14:30:00,18.62,18.62,18.44,18.45,635671.0,16.1909,16.1909,16.0343,16.043,635671.0
2015-08-24 15:00:00,18.44,18.51,18.38,18.41,581023.0,16.0343,16.0952,15.9822,16.0083,581023.0
2015-08-24 15:30:00,18.41,18.68,18.41,18.55,2040823.0,16.0083,16.243,16.0083,16.13,2040823.0
2015-08-25 09:30:00,19.56,19.65,19.37,19.38,1573128.0,17.0082,17.0865,16.843,16.8517,1573128.0
2015-08-25 10:00:00,19.38,19.46,19.36,19.41,438437.0,16.8517,16.9213,16.8343,16.8778,438437.0
2015-08-25 10:30:00,19.42,19.43,19.38,19.41,230720.0,16.8865,16.8952,16.8517,16.8778,230720.0
2015-08-25 11:00:00,19.42,19.52,19.41,19.5,232573.0,16.8865,16.9734,16.8778,16.9561,232573.0
2015-08-25 11:30:00,19.49,19.49,19.44,19.45,193004.0,16.9474,16.9474,16.9039,16.9126,193004.0
2015-08-25 12:00:00,19.45,19.45,19.44,19.44,118702.0,16.9126,16.9126,16.9039,16.9039,118702.0
2015-08-25 12:30:00,19.44,19.45,19.43,19.43,63449.0,16.9039,16.9126,16.8952,16.8952,63449.0
2015-08-25 13:00:00,19.44,19.44,19.27,19.27,157167.0,16.9039,16.9039,16.7561,16.7561,157167.0
2015-08-25 13:30:00,19.27,19.34,19.26,19.3,300251.0,16.7561,16.8169,16.7474,16.7821,300251.0
2015-08-25 14:00:00,19.31,19.31,19.24,19.27,237448.0,16.7908,16.7908,16.73,16.7561,237448.0
2015-08-25 14:30:00,19.28,19.34,19.25,19.33,251312.0,16.7648,16.8169,16.7387,16.8082,251312.0
2015-08-25 15:00:00,19.33,19.35,19.15,19.16,327492.0,16.8082,16.8256,16.6517,16.6604,327492.0
2015-08-25 15:30:00,19.16,19.16,18.93,18.95,1357824.0,16.6604,16.6604,16.4604,16.4778,1357824.0
2015-08-26 09:30:00,19.28,19.37,19.23,19.26,969867.0,16.7648,16.843,16.7213,16.7474,969867.0
2015-08-26 10:00:00,19.27,19.29,19.18,19.2,783005.0,16.7561,16.7735,16.6778,16.6952,783005.0
2015-08-26 10:30:00,19.21,19.29,19.19,19.22,523106.0,16.7039,16.7735,16.6865,16.7126,523106.0
2015-08-26 11:00:00,19.23,19.27,19.18,19.24,481484.0,16.7213,16.7561,16.6778,16.73,481484.0
2015-08-26 11:30:00,19.24,19.24,19.14,19.16,409847.0,16.73,16.73,16.643,16.6604,409847.0
2015-08-26 12:00:00,19.16,19.18,19.1,19.1,480486.0,16.6604,16.6778,16.6082,16.6082,480486.0
2015-08-26 12:30:00,19.1,19.19,19.08,19.19,386972.0,16.6082,16.6865,16.5908,16.6865,386972.0
2015-08-26 13:00:00,19.19,19.22,19.15,19.21,236639.0,16.6865,16.7126,16.6517,16.7039,236639.0
2015-08-26 13:30:00,19.21,19.27,19.19,19.25,185163.0,16.7039,16.7561,16.6865,16.7387,185163.0
2015-08-26 14:00:00,19.26,19.28,19.16,19.22,253500.0,16.7474,16.7648,16.6604,16.7126,253500.0
2015-08-26 14:30:00,19.21,19.33,19.2,19.29,507279.0,16.7039,16.8082,16.6952,16.7735,507279.0
2015-08-26 15:00:00,19.28,19.45,19.27,19.38,546828.0,16.7648,16.9126,16.7561,16.8517,546828.0
2015-08-26 15:30:00,19.38,19.54,19.37,19.48,980645.0,16.8517,16.9908,16.843,16.9387,980645.0
2015-08-27 09:30:00,19.81,19.88,19.78,19.83,705499.0,17.2256,17.2865,17.1995,17.243,705499.0
2015-08-27 10:00:00,19.83,19.9,19.8,19.89,551583.0,17.243,17.3039,17.2169,17.2952,551583.0
2015-08-27 10:30:00,19.89,19.97,19.86,19.97,556941.0,17.2952,17.3647,17.2691,17.3647,556941.0
2015-08-27 11:00:00,19.97,20.01,19.94,19.99,562881.0,17.3647,17.3995,17.3387,17.3821,562881.0
2015-08-27 11:30:00,19.99,20.0,19.94,19.95,638102.0,17.3821,17.3908,17.3387,17.3473,638102.0
2015-08-27 12:00:00,19.95,20.0,19.94,20.0,513929.0,17.3473,17.3908,17.3387,17.3908,513929.0
2015-08-27 12:30:00,20.0,20.01,19.97,20.01,284611.0,17.3908,17.3995,17.3647,17.3995,284611.0
2015-08-27 13:00:00,20.01,20.06,20.0,20.02,354128.0,17.3995,17.443,17.3908,17.4082,354128.0
2015-08-27 13:30:00,20.02,20.05,20.0,20.04,298000.0,17.4082,17.4343,17.3908,17.4256,298000.0
2015-08-27 14:00:00,20.05,20.05,19.92,19.93,536913.0,17.4343,17.4343,17.3213,17.33,536913.0
2015-08-27 14:30:00,19.93,19.98,19.79,19.81,660401.0,17.33,17.3734,17.2082,17.2256,660401.0
2015-08-27 15:00:00,19.81,19.91,19.73,19.89,997807.0,17.2256,17.3126,17.156,17.2952,997807.0
2015-08-27 15:30:00,19.89,20.04,19.86,20.01,2105098.0,17.2952,17.4256,17.2691,17.3995,2105098.0
2015-08-28 09:30:00,19.88,19.94,19.83,19.93,349742.0,17.2865,17.3387,17.243,17.33,349742.0
2015-08-28 10:00:00,19.93,19.94,19.86,19.91,531062.0,17.33,17.3387,17.2691,17.3126,531062.0
2015-08-28 10:30:00,19.92,19.93,19.83,19.85,292393.0,17.3213,17.33,17.243,17.2604,292393.0
2015-08-28 11:00:00,19.85,19.91,19.84,19.91,325906.0,17.2604,17.3126,17.2517,17.3126,325906.0
2015-08-28 11:30:00,19.9,19.92,19.81,19.83,395517.0,17.3039,17.3213,17.2256,17.243,395517.0
2015-08-28 12:00:00,19.82,19.86,19.79,19.84,483502.0,17.2343,17.2691,17.2082,17.2517,483502.0
2015-08-28 12:30:00,19.84,19.86,19.82,19.83,236542.0,17.2517,17.2691,17.2343,17.243,236542.0
2015-08-28 13:00:00,19.83,19.85,19.78,19.79,271169.0,17.243,17.2604,17.1995,17.2082,271169.0
2015-08-28 13:30:00,19.79,19.8,19.73,19.78,279326.0,17.2082,17.2169,17.156,17.1995,279326.0
2015-08-28 14:00:00,19.78,19.84,19.77,19.82,170691.0,17.1995,17.2517,17.1908,17.2343,170691.0
2015-08-28 14:30:00,19.83,19.86,19.79,19.85,154314.0,17.243,17.2691,17.2082,17.2604,154314.0
2015-08-28 15:00:00,19.85,19.85,19.77,19.79,367510.0,17.2604,17.2604,17.1908,17.2082,367510.0
2015-08-28 15:30:00,19.79,19.83,19.75,19.81,916995.0,17.2082,17.243,17.1734,17.2256,916995.0
2015-08-31 09:30:00,19.67,19.67,19.56,19.56,321986.0,17.1039,17.1039,17.0082,17.0082,321986.0
2015-08-31 10:00:00,19.56,19.64,19.54,19.63,349024.0,17.0082,17.0778,16.9908,17.0691,349024.0
2015-08-31 10:30:00,19.63,19.67,19.6,19.6,381209.0,17.0691,17.1039,17.043,17.043,381209.0
2015-08-31 11:00:00,19.61,19.65,19.56,19.64,179578.0,17.0517,17.0865,17.0082,17.0778,179578.0
2015-08-31 11:30:00,19.64,19.71,19.61,19.66,277427.0,17.0778,17.1387,17.0517,17.0952,277427.0
2015-08-31 12:00:00,19.67,19.69,19.67,19.69,128487.0,17.1039,17.1213,17.1039,17.1213,128487.0
2015-08-31 12:30:00,19.69,19.7,19.65,19.67,509475.0,17.1213,17.13,17.0865,17.1039,509475.0
2015-08-31 13:00:00,19.66,19.71,19.66,19.69,191548.0,17.0952,17.1387,17.0952,17.1213,191548.0
2015-08-31 13:30:00,19.69,19.72,19.66,19.71,108122.0,17.1213,17.1474,17.0952,17.1387,108122.0
2015-08-31 14:00:00,19.71,19.72,19.63,19.66,174694.0,17.1387,17.1474,17.0691,17.0952,174694.0
2015-08-31 14:30:00,19.66,19.68,19.6,19.6,78361.0,17.0952,17.1126,17.043,17.043,78361.0
2015-08-31 15:00:00,19.61,19.68,19.59,19.62,245746.0,17.0517,17.1126,17.0343,17.0604,245746.0
2015-08-31 15:30:00,19.61,19.69,19.61,19.66,584556.0,17.0517,17.1213,17.0517,17.0952,584556.0
2015-09-01 09:30:00,19.2,19.27,19.16,19.21,842049.0,16.6952,16.7561,16.6604,16.7039,842049.0
2015-09-01 10:00:00,19.21,19.23,19.15,19.23,358073.0,16.7039,16.7213,16.6517,16.7213,358073.0
2015-09-01 10:30:00,19.23,19.25,19.17,19.18,341388.0,16.7213,16.7387,16.6691,16.6778,341388.0
2015-09-01 11:00:00,19.19,19.23,19.14,19.2,574310.0,16.6865,16.7213,16.643,16.6952,574310.0
2015-09-01 11:30:00,19.21,19.22,19.18,19.2,245524.0,16.7039,16.7126,16.6778,16.6952,245524.0
2015-09-01 12:00:00,19.2,19.26,19.2,19.21,1258880.0,16.6952,16.7474,16.6952,16.7039,1258880.0
2015-09-01 12:30:00,19.21,19.22,19.13,19.14,412403.0,16.7039,16.7126,16.6343,16.643,412403.0
2015-09-01 13:00:00,19.14,19.19,19.11,19.17,266103.0,16.643,16.6865,16.6169,16.6691,266103.0
2015-09-01 13:30:00,19.17,19.2,19.15,19.17,269616.0,16.6691,16.6952,16.6517,16.6691,269616.0
2015-09-01 14:00:00,19.18,19.18,19.05,19.07,427823.0,16.6778,16.6778,16.5648,16.5822,427823.0
2015-09-01 14:30:00,19.07,19.14,19.05,19.05,328223.0,16.5822,16.643,16.5648,16.5648,328223.0
2015-09-01 15:00:00,19.05,19.06,19.0,19.0,410152.0,16.5648,16.5735,16.5213,16.5213,410152.0
2015-09-01 15:30:00,19.01,19.03,18.95,19.0,2268894.0,16.53,16.5474,16.4778,16.5213,2268894.0
2015-09-02 09:30:00,19.26,19.29,19.19,19.21,500551.0,16.7474,16.7735,16.6865,16.7039,500551.0
2015-09-02 10:00:00,19.21,19.24,19.16,19.16,221439.0,16.7039,16.73,16.6604,16.6604,221439.0
2015-09-02 10:30:00,19.16,19.17,19.12,19.15,431939.0,16.6604,16.6691,16.6256,16.6517,431939.0
2015-09-02 11:00:00,19.15,19.19,19.14,19.18,143443.0,16.6517,16.6865,16.643,16.6778,143443.0
2015-09-02 11:30:00,19.19,19.19,19.13,19.13,124654.0,16.6865,16.6865,16.6343,16.6343,124654.0
2015-09-02 12:00:00,19.13,19.16,19.11,19.14,246814.0,16.6343,16.6604,16.6169,16.643,246814.0
2015-09-02 12:30:00,19.14,19.2,19.13,19.19,262831.0,16.643,16.6952,16.6343,16.6865,262831.0
2015-09-02 13:00:00,19.2,19.21,19.15,19.21,170325.0,16.6952,16.7039,16.6517,16.7039,170325.0
2015-09-02 13:30:00,19.21,19.21,19.18,19.18,135983.0,16.7039,16.7039,16.6778,16.6778,135983.0
2015-09-02 14:00:00,19.19,19.22,19.17,19.19,203846.0,16.6865,16.7126,16.6691,16.6865,203846.0
2015-09-02 14:30:00,19.2,19.2,19.11,19.18,122232.0,16.6952,16.6952,16.6169,16.6778,122232.0
2015-09-02 15:00:00,19.17,19.21,19.12,19.17,210437.0,16.6691,16.7039,16.6256,16.6691,210437.0
2015-09-02 15:30:00,19.18,19.27,19.16,19.25,669135.0,16.6778,16.7561,16.6604,16.7387,669135.0
2015-09-03 09:30:00,19.5,19.52,19.44,19.5,378362.0,16.9561,16.9734,16.9039,16.9561,378362.0
2015-09-03 10:00:00,19.5,19.64,19.46,19.62,997865.0,16.9561,17.0778,16.9213,17.0604,997865.0
2015-09-03 10:30:00,19.62,19.64,19.59,19.62,209116.0,17.0604,17.0778,17.0343,17.0604,209116.0
2015-09-03 11:00:00,19.62,19.63,19.58,19.59,319154.0,17.0604,17.0691,17.0256,17.0343,319154.0
2015-09-03 11:30:00,19.59,19.59,19.53,19.55,325076.0,17.0343,17.0343,16.9821,16.9995,325076.0
2015-09-03 12:00:00,19.54,19.54,19.51,19.52,96811.0,16.9908,16.9908,16.9647,16.9734,96811.0
2015-09-03 12:30:00,19.53,19.53,19.48,19.5,78961.0,16.9821,16.9821,16.9387,16.9561,78961.0
2015-09-03 13:00:00,19.5,19.52,19.47,19.52,173832.0,16.9561,16.9734,16.93,16.9734,173832.0
2015-09-03 13:30:00,19.52,19.52,19.46,19.47,149887.0,16.9734,16.9734,16.9213,16.93,149887.0
2015-09-03 14:00:00,19.46,19.54,19.46,19.52,202703.0,16.9213,16.9908,16.9213,16.9734,202703.0
2015-09-03 14:30:00,19.53,19.57,19.5,19.53,151118.0,16.9821,17.0169,16.9561,16.9821,151118.0
2015-09-03 15:00:00,19.53,19.54,19.46,19.48,494545.0,16.9821,16.9908,16.9213,16.9387,494545.0
2015-09-03 15:30:00,19.48,19.52,19.42,19.47,768857.0,16.9387,16.9734,16.8865,16.93,768857.0
2015-09-04 09:30:00,18.73,18.85,18.73,18.81,754925.0,16.2865,16.3909,16.2865,16.3561,754925.0
2015-09-04 10:00:00,18.8,18.81,18.77,18.8,341912.0,16.3474,16.3561,16.3213,16.3474,341912.0
2015-09-04 10:30:00,18.8,18.82,18.74,18.75,277625.0,16.3474,16.3648,16.2952,16.3039,277625.0
2015-09-04 11:00:00,18.76,18.78,18.69,18.72,457447.0,16.3126,16.33,16.2517,16.2778,457447.0
2015-09-04 11:30:00,18.71,18.71,18.66,18.67,618986.0,16.2691,16.2691,16.2256,16.2343,618986.0
2015-09-04 12:00:00,18.68,18.68,18.63,18.63,355911.0,16.243,16.243,16.1996,16.1996,355911.0
2015-09-04 12:30:00,18.63,18.67,18.62,18.66,144990.0,16.1996,16.2343,16.1909,16.2256,144990.0
2015-09-04 13:00:00,18.66,18.66,18.61,18.62,181518.0,16.2256,16.2256,16.1822,16.1909,181518.0
2015-09-04 13:30:00,18.62,18.66,18.62,18.64,405405.0,16.1909,16.2256,16.1909,16.2082,405405.0
2015-09-04 14:00:00,18.64,18.65,18.64,18.64,178205.0,16.2082,16.2169,16.2082,16.2082,178205.0
2015-09-04 14:30:00,18.64,18.67,18.64,18.67,115157.0,16.2082,16.2343,16.2082,16.2343,115157.0
2015-09-04 15:00:00,18.68,18.74,18.67,18.73,281358.0,16.243,16.2952,16.2343,16.2865,281358.0
2015-09-04 15:30:00,18.74,18.82,18.68,18.71,2199768.0,16.2952,16.3648,16.243,16.2691,2199768.0
2015-09-08 09:30:00,19.04,19.04,18.91,18.93,609252.0,16.5561,16.5561,16.443,16.4604,609252.0
2015-09-08 10:00:00,18.93,18.98,18.92,18.96,217038.0,16.4604,16.5039,16.4517,16.4865,217038.0
2015-09-08 10:30:00,18.97,18.98,18.91,18.95,151398.0,16.4952,16.5039,16.443,16.4778,151398.0
2015-09-08 11:00:00,18.95,18.95,18.92,18.94,889138.0,16.4778,16.4778,16.4517,16.4691,889138.0
2015-09-08 11:30:00,18.94,18.95,18.93,18.94,379369.0,16.4691,16.4778,16.4604,16.4691,379369.0
2015-09-08 12:00:00,18.94,18.98,18.94,18.98,157107.0,16.4691,16.5039,16.4691,16.5039,157107.0
2015-09-08 12:30:00,18.99,18.99,18.96,18.96,181563.0,16.5126,16.5126,16.4865,16.4865,181563.0
2015-09-08 13:00:00,18.96,18.97,18.95,18.97,283896.0,16.4865,16.4952,16.4778,16.4952,283896.0
2015-09-08 13:30:00,18.96,18.97,18.96,18.97,83517.0,16.4865,16.4952,16.4865,16.4952,83517.0
2015-09-08 14:00:00,18.97,19.02,18.97,19.02,290748.0,16.4952,16.5387,16.4952,16.5387,290748.0
2015-09-08 14:30:00,19.01,19.02,19.0,19.01,104520.0,16.53,16.5387,16.5213,16.53,104520.0
2015-09-08 15:00:00,19.0,19.02,19.0,19.02,217712.0,16.5213,16.5387,16.5213,16.5387,217712.0
2015-09-08 15:30:00,19.02,19.11,19.01,19.1,863731.0,16.5387,16.6169,16.53,16.6082,863731.0
2015-09-09 09:30:00,19.36,19.4,19.28,19.35,590948.0,16.8343,16.8691,16.7648,16.8256,590948.0
2015-09-09 10:00:00,19.36,19.36,19.3,19.31,328793.0,16.8343,16.8343,16.7821,16.7908,328793.0
2015-09-09 10:30:00,19.32,19.32,19.23,19.23,248166.0,16.7995,16.7995,16.7213,16.7213,248166.0
2015-09-09 11:00:00,19.24,19.3,19.23,19.23,746485.0,16.73,16.7821,16.7213,16.7213,746485.0
2015-09-09 11:30:00,19.23,19.25,19.2,19.23,405454.0,16.7213,16.7387,16.6952,16.7213,405454.0
2015-09-09 12:00:00,19.24,19.26,19.22,19.25,190600.0,16.73,16.7474,16.7126,16.7387,190600.0
2015-09-09 12:30:00,19.25,19.26,19.2,19.21,100650.0,16.7387,16.7474,16.6952,16.7039,100650.0
2015-09-09 13:00:00,19.21,19.23,19.19,19.19,132988.0,16.7039,16.7213,16.6865,16.6865,132988.0
2015-09-09 13:30:00,19.19,19.2,19.11,19.11,510395.0,16.6865,16.6952,16.6169,16.6169,510395.0
2015-09-09 14:00:00,19.11,19.16,19.09,19.1,129161.0,16.6169,16.6604,16.5995,16.6082,129161.0
2015-09-09 14:30:00,19.1,19.12,19.05,19.12,150615.0,16.6082,16.6256,16.5648,16.6256,150615.0
2015-09-09 15:00:00,19.11,19.17,19.09,19.12,396877.0,16.6169,16.6691,16.5995,16.6256,396877.0
2015-09-09 15:30:00,19.11,19.12,18.98,19.02,1155774.0,16.6169,16.6256,16.5039,16.5387,1155774.0
2015-09-10 09:30:00,19.17,19.21,19.13,19.14,406164.0,16.6691,16.7039,16.6343,16.643,406164.0
2015-09-10 10:00:00,19.14,19.16,19.12,19.16,205843.0,16.643,16.6604,16.6256,16.6604,205843.0
2015-09-10 10:30:00,19.16,19.25,19.15,19.21,163680.0,16.6604,16.7387,16.6517,16.7039,163680.0
2015-09-10 11:00:00,19.21,19.22,19.15,19.2,152184.0,16.7039,16.7126,16.6517,16.6952,152184.0
2015-09-10 11:30:00,19.2,19.25,19.19,19.23,117472.0,16.6952,16.7387,16.6865,16.7213,117472.0
2015-09-10 12:00:00,19.23,19.27,19.22,19.23,74262.0,16.7213,16.7561,16.7126,16.7213,74262.0
2015-09-10 12:30:00,19.23,19.26,19.21,19.21,136852.0,16.7213,16.7474,16.7039,16.7039,136852.0
2015-09-10 13:00:00,19.21,19.28,19.21,19.28,89803.0,16.7039,16.7648,16.7039,16.7648,89803.0
2015-09-10 13:30:00,19.28,19.31,19.27,19.3,151431.0,16.7648,16.7908,16.7561,16.7821,151431.0
2015-09-10 14:00:00,19.3,19.32,19.28,19.29,82760.0,16.7821,16.7995,16.7648,16.7735,82760.0
2015-09-10 14:30:00,19.3,19.32,19.24,19.24,95061.0,16.7821,16.7995,16.73,16.73,95061.0
2015-09-10 15:00:00,19.24,19.28,19.21,19.25,146857.0,16.73,16.7648,16.7039,16.7387,146857.0
2015-09-10 15:30:00,19.25,19.25,19.2,19.23,771836.0,16.7387,16.7387,16.6952,16.7213,771836.0
2015-09-11 09:30:00,19.18,19.27,19.18,19.22,288319.0,16.6778,16.7561,16.6778,16.7126,288319.0
2015-09-11 10:00:00,19.21,19.26,19.2,19.22,211483.0,16.7039,16.7474,16.6952,16.7126,211483.0
2015-09-11 10:30:00,19.22,19.24,19.2,19.22,120892.0,16.7126,16.73,16.6952,16.7126,120892.0
2015-09-11 11:00:00,19.22,19.24,19.21,19.24,109222.0,16.7126,16.73,16.7039,16.73,109222.0
2015-09-11 11:30:00,19.24,19.28,19.22,19.28,129449.0,16.73,16.7648,16.7126,16.7648,129449.0
2015-09-11 12:00:00,19.27,19.31,19.27,19.3,147627.0,16.7561,16.7908,16.7561,16.7821,147627.0
2015-09-11 12:30:00,19.29,19.32,19.28,19.31,62793.0,16.7735,16.7995,16.7648,16.7908,62793.0
2015-09-11 13:00:00,19.32,19.32,19.28,19.29,96303.0,16.7995,16.7995,16.7648,16.7735,96303.0
2015-09-11 13:30:00,19.29,19.33,19.28,19.32,141194.0,16.7735,16.8082,16.7648,16.7995,141194.0
2015-09-11 14:00:00,19.32,19.33,19.29,19.32,45180.0,16.7995,16.8082,16.7735,16.7995,45180.0
2015-09-11 14:30:00,19.32,19.36,19.31,19.34,120734.0,16.7995,16.8343,16.7908,16.8169,120734.0
2015-09-11 15:00:00,19.34,19.38,19.34,19.38,138958.0,16.8169,16.8517,16.8169,16.8517,138958.0
2015-09-11 15:30:00,19.37,19.44,19.35,19.43,549251.0,16.843,16.9039,16.8256,16.8952,549251.0
2015-09-14 09:30:00,19.43,19.45,19.36,19.37,410895.0,16.8952,16.9126,16.8343,16.843,410895.0
2015-09-14 10:00:00,19.37,19.46,19.37,19.44,222651.0,16.843,16.9213,16.843,16.9039,222651.0
2015-09-14 10:30:00,19.44,19.48,19.44,19.46,248234.0,16.9039,16.9387,16.9039,16.9213,248234.0
2015-09-14 11:00:00,19.46,19.49,19.46,19.46,278192.0,16.9213,16.9474,16.9213,16.9213,278192.0
2015-09-14 11:30:00,19.46,19.47,19.43,19.45,321999.0,16.9213,16.93,16.8952,16.9126,321999.0
2015-09-14 12:00:00,19.45,19.45,19.42,19.43,177185.0,16.9126,16.9126,16.8865,16.8952,177185.0
2015-09-14 12:30:00,19.44,19.45,19.42,19.45,168427.0,16.9039,16.9126,16.8865,16.9126,168427.0
2015-09-14 13:00:00,19.44,19.45,19.42,19.43,51499.0,16.9039,16.9126,16.8865,16.8952,51499.0
2015-09-14 13:30:00,19.43,19.47,19.43,19.46,35599.0,16.8952,16.93,16.8952,16.9213,35599.0
2015-09-14 14:00:00,19.46,19.47,19.42,19.43,79002.0,16.9213,16.93,16.8865,16.8952,79002.0
2015-09-14 14:30:00,19.43,19.45,19.43,19.44,94669.0,16.8952,16.9126,16.8952,16.9039,94669.0
2015-09-14 15:00:00,19.44,19.45,19.42,19.45,130566.0,16.9039,16.9126,16.8865,16.9126,130566.0
2015-09-14 15:30:00,19.45,19.5,19.44,19.48,451055.0,16.9126,16.9561,16.9039,16.9387,451055.0
2015-09-15 09:30:00,19.49,19.5,19.41,19.45,183129.0,16.9474,16.9561,16.8778,16.9126,183129.0
2015-09-15 10:00:00,19.45,19.51,19.43,19.5,203333.0,16.9126,16.9647,16.8952,16.9561,203333.0
2015-09-15 10:30:00,19.51,19.56,19.5,19.56,245207.0,16.9647,17.0082,16.9561,17.0082,245207.0
2015-09-15 11:00:00,19.56,19.56,19.53,19.55,117165.0,17.0082,17.0082,16.9821,16.9995,117165.0
2015-09-15 11:30:00,19.54,19.55,19.51,19.53,130786.0,16.9908,16.9995,16.9647,16.9821,130786.0
2015-09-15 12:00:00,19.53,19.55,19.52,19.54,98269.0,16.9821,16.9995,16.9734,16.9908,98269.0
2015-09-15 12:30:00,19.55,19.55,19.53,19.54,84126.0,16.9995,16.9995,16.9821,16.9908,84126.0
2015-09-15 13:00:00,19.54,19.57,19.52,19.56,87006.0,16.9908,17.0169,16.9734,17.0082,87006.0
2015-09-15 13:30:00,19.57,19.58,19.54,19.55,87036.0,17.0169,17.0256,16.9908,16.9995,87036.0
2015-09-15 14:00:00,19.55,19.59,19.54,19.57,68094.0,16.9995,17.0343,16.9908,17.0169,68094.0
2015-09-15 14:30:00,19.57,19.63,19.56,19.62,167206.0,17.0169,17.0691,17.0082,17.0604,167206.0
2015-09-15 15:00:00,19.62,19.65,19.62,19.64,147826.0,17.0604,17.0865,17.0604,17.0778,147826.0
2015-09-15 15:30:00,19.64,19.65,19.59,19.61,492319.0,17.0778,17.0865,17.0343,17.0517,492319.0
2015-09-16 09:30:00,19.67,19.7,19.62,19.7,629189.0,17.1039,17.13,17.0604,17.13,629189.0
2015-09-16 10:00:00,19.7,19.74,19.68,19.73,298063.0,17.13,17.1647,17.1126,17.156,298063.0
2015-09-16 10:30:00,19.73,19.77,19.72,19.77,300482.0,17.156,17.1908,17.1474,17.1908,300482.0
2015-09-16 11:00:00,19.77,19.82,19.76,19.81,326464.0,17.1908,17.2343,17.1821,17.2256,326464.0
2015-09-16 11:30:00,19.81,19.83,19.8,19.82,245874.0,17.2256,17.243,17.2169,17.2343,245874.0
2015-09-16 12:00:00,19.82,19.84,19.81,19.82,140668.0,17.2343,17.2517,17.2256,17.2343,140668.0
2015-09-16 12:30:00,19.82,19.84,19.8,19.82,166872.0,17.2343,17.2517,17.2169,17.2343,166872.0
2015-09-16 13:00:00,19.82,19.82,19.78,19.8,159357.0,17.2343,17.2343,17.1995,17.2169,159357.0
2015-09-16 13:30:00,19.8,19.86,19.79,19.86,268214.0,17.2169,17.2691,17.2082,17.2691,268214.0
2015-09-16 14:00:00,19.86,19.86,19.79,19.81,215039.0,17.2691,17.2691,17.2082,17.2256,215039.0
2015-09-16 14:30:00,19.81,19.88,19.8,19.88,172488.0,17.2256,17.2865,17.2169,17.2865,172488.0
2015-09-16 15:00:00,19.88,19.92,19.86,19.92,239310.0,17.2865,17.3213,17.2691,17.3213,239310.0
2015-09-16 15:30:00,19.92,19.95,19.88,19.89,1133862.0,17.3213,17.3473,17.2865,17.2952,1133862.0
2015-09-17 09:30:00,19.76,19.89,19.69,19.86,395208.0,17.1821,17.2952,17.1213,17.2691,395208.0
2015-09-17 10:00:00,19.85,19.91,19.85,19.9,213362.0,17.2604,17.3126,17.2604,17.3039,213362.0
2015-09-17 10:30:00,19.9,19.94,19.88,19.94,261091.0,17.3039,17.3387,17.2865,17.3387,261091.0
2015-09-17 11:00:00,19.94,19.94,19.92,19.93,272432.0,17.3387,17.3387,17.3213,17.33,272432.0
2015-09-17 11:30:00,19.93,19.96,19.91,19.95,303847.0,17.33,17.356,17.3126,17.3473,303847.0
2015-09-17 12:00:00,19.95,19.96,19.93,19.94,108935.0,17.3473,17.356,17.33,17.3387,108935.0
2015-09-17 12:30:00,19.94,19.95,19.9,19.94,155527.0,17.3387,17.3473,17.3039,17.3387,155527.0
2015-09-17 13:00:00,19.95,19.97,19.94,19.95,136591.0,17.3473,17.3647,17.3387,17.3473,136591.0
2015-09-17 13:30:00,19.95,20.0,19.92,19.96,273551.0,17.3473,17.3908,17.3213,17.356,273551.0
2015-09-17 14:00:00,19.98,20.14,19.89,19.95,1220004.0,17.3734,17.5126,17.2952,17.3473,1220004.0
2015-09-17 14:30:00,19.94,20.35,19.93,20.23,1466418.0,17.3387,17.6952,17.33,17.5908,1466418.0
2015-09-17 15:00:00,20.24,20.25,19.96,20.09,1257194.0,17.5995,17.6082,17.356,17.4691,1257194.0
2015-09-17 15:30:00,20.08,20.14,19.96,19.98,1507333.0,17.4604,17.5126,17.356,17.3734,1507333.0
2015-09-18 09:30:00,19.87,19.94,19.83,19.84,1018457.0,17.2778,17.3387,17.243,17.2517,1018457.0
2015-09-18 10:00:00,19.84,19.91,19.83,19.89,864752.0,17.2517,17.3126,17.243,17.2952,864752.0
2015-09-18 10:30:00,19.89,19.94,19.87,19.93,238366.0,17.2952,17.3387,17.2778,17.33,238366.0
2015-09-18 11:00:00,19.92,19.96,19.91,19.92,247791.0,17.3213,17.356,17.3126,17.3213,247791.0
2015-09-18 11:30:00,19.91,19.98,19.91,19.95,166443.0,17.3126,17.3734,17.3126,17.3473,166443.0
2015-09-18 12:00:00,19.96,19.96,19.89,19.91,94209.0,17.356,17.356,17.2952,17.3126,94209.0
2015-09-18 12:30:00,19.91,19.92,19.88,19.9,128744.0,17.3126,17.3213,17.2865,17.3039,128744.0
2015-09-18 13:00:00,19.9,19.92,19.87,19.88,133739.0,17.3039,17.3213,17.2778,17.2865,133739.0
2015-09-18 13:30:00,19.88,19.89,19.82,19.83,204434.0,17.2865,17.2952,17.2343,17.243,204434.0
2015-09-18 14:00:00,19.82,19.88,19.81,19.88,131680.0,17.2343,17.2865,17.2256,17.2865,131680.0
2015-09-18 14:30:00,19.87,19.88,19.77,19.83,214000.0,17.2778,17.2865,17.1908,17.243,214000.0
2015-09-18 15:00:00,19.83,19.85,19.69,19.75,506458.0,17.243,17.2604,17.1213,17.1734,506458.0
2015-09-18 15:30:00,19.74,19.76,19.65,19.71,1264003.0,17.1647,17.1821,17.0865,17.1387,1264003.0
2015-09-21 09:30:00,19.88,19.93,19.85,19.86,473458.0,17.3873,17.4311,17.3611,17.3698,473458.0
2015-09-21 10:00:00,19.86,19.89,19.84,19.88,322995.0,17.3698,17.3961,17.3523,17.3873,322995.0
2015-09-21 10:30:00,19.87,19.92,19.87,19.89,136766.0,17.3786,17.4223,17.3786,17.3961,136766.0
2015-09-21 11:00:00,19.89,19.91,19.88,19.9,157094.0,17.3961,17.4136,17.3873,17.4048,157094.0
2015-09-21 11:30:00,19.89,19.9,19.85,19.86,116900.0,17.3961,17.4048,17.3611,17.3698,116900.0
2015-09-21 12:00:00,19.85,19.85,19.81,19.84,127245.0,17.3611,17.3611,17.3261,17.3523,127245.0
2015-09-21 12:30:00,19.84,19.84,19.78,19.8,109882.0,17.3523,17.3523,17.2999,17.3174,109882.0
2015-09-21 13:00:00,19.8,19.85,19.79,19.85,66069.0,17.3174,17.3611,17.3086,17.3611,66069.0
2015-09-21 13:30:00,19.85,19.87,19.82,19.84,94571.0,17.3611,17.3786,17.3349,17.3523,94571.0
2015-09-21 14:00:00,19.83,19.88,19.83,19.84,248245.0,17.3436,17.3873,17.3436,17.3523,248245.0
2015-09-21 14:30:00,19.85,19.92,19.83,19.9,111084.0,17.3611,17.4223,17.3436,17.4048,111084.0
2015-09-21 15:00:00,19.91,19.91,19.85,19.9,173344.0,17.4136,17.4136,17.3611,17.4048,173344.0
2015-09-21 15:30:00,19.9,19.9,19.8,19.85,769309.0,17.4048,17.4048,17.3174,17.3611,769309.0
2015-09-22 09:30:00,19.3,19.33,19.28,19.3,406404.0,16.8801,16.9063,16.8626,16.8801,406404.0
2015-09-22 10:00:00,19.3,19.35,19.28,19.31,299025.0,16.8801,16.9238,16.8626,16.8888,299025.0
2015-09-22 10:30:00,19.3,19.3,19.21,19.23,243895.0,16.8801,16.8801,16.8013,16.8188,243895.0
2015-09-22 11:00:00,19.23,19.25,19.2,19.22,376553.0,16.8188,16.8363,16.7926,16.8101,376553.0
2015-09-22 11:30:00,19.21,19.28,19.21,19.28,231777.0,16.8013,16.8626,16.8013,16.8626,231777.0
2015-09-22 12:00:00,19.27,19.3,19.25,19.29,272677.0,16.8538,16.8801,16.8363,16.8713,272677.0
2015-09-22 12:30:00,19.29,19.3,19.25,19.26,113905.0,16.8713,16.8801,16.8363,16.8451,113905.0
2015-09-22 13:00:00,19.26,19.3,19.25,19.25,188579.0,16.8451,16.8801,16.8363,16.8363,188579.0
2015-09-22 13:30:00,19.25,19.29,19.24,19.28,104074.0,16.8363,16.8713,16.8276,16.8626,104074.0
2015-09-22 14:00:00,19.27,19.28,19.24,19.26,129106.0,16.8538,16.8626,16.8276,16.8451,129106.0
2015-09-22 14:30:00,19.25,19.27,19.24,19.27,212556.0,16.8363,16.8538,16.8276,16.8538,212556.0
2015-09-22 15:00:00,19.26,19.27,19.23,19.27,229620.0,16.8451,16.8538,16.8188,16.8538,229620.0
2015-09-22 15:30:00,19.27,19.33,19.27,19.29,1118331.0,16.8538,16.9063,16.8538,16.8713,1118331.0
2015-09-23 09:30:00,19.36,19.45,19.35,19.39,361246.0,16.9325,17.0112,16.9238,16.9588,361246.0
2015-09-23 10:00:00,19.39,19.44,19.37,19.43,186078.0,16.9588,17.0025,16.9413,16.9938,186078.0
2015-09-23 10:30:00,19.42,19.45,19.41,19.42,204539.0,16.985,17.0112,16.9763,16.985,204539.0
2015-09-23 11:00:00,19.42,19.43,19.31,19.32,131817.0,16.985,16.9938,16.8888,16.8975,131817.0
2015-09-23 11:30:00,19.32,19.32,19.27,19.29,291605.0,16.8975,16.8975,16.8538,16.8713,291605.0
2015-09-23 12:00:00,19.28,19.29,19.24,19.26,140668.0,16.8626,16.8713,16.8276,16.8451,140668.0
2015-09-23 12:30:00,19.27,19.28,19.24,19.27,137821.0,16.8538,16.8626,16.8276,16.8538,137821.0
2015-09-23 13:00:00,19.27,19.3,19.24,19.25,163883.0,16.8538,16.8801,16.8276,16.8363,163883.0
2015-09-23 13:30:00,19.25,19.32,19.24,19.29,172021.0,16.8363,16.8975,16.8276,16.8713,172021.0
2015-09-23 14:00:00,19.29,19.35,19.28,19.28,295790.0,16.8713,16.9238,16.8626,16.8626,295790.0
2015-09-23 14:30:00,19.28,19.3,19.25,19.28,262091.0,16.8626,16.8801,16.8363,16.8626,262091.0
2015-09-23 15:00:00,19.27,19.29,19.24,19.26,222693.0,16.8538,16.8713,16.8276,16.8451,222693.0
2015-09-23 15:30:00,19.26,19.29,19.23,19.25,462431.0,16.8451,16.8713,16.8188,16.8363,462431.0
2015-09-24 09:30:00,19.18,19.18,19.02,19.05,561531.0,16.7751,16.7751,16.6352,16.6614,561531.0
2015-09-24 10:00:00,19.05,19.12,19.05,19.08,350407.0,16.6614,16.7226,16.6614,16.6876,350407.0
2015-09-24 10:30:00,19.07,19.12,19.07,19.09,173001.0,16.6789,16.7226,16.6789,16.6964,173001.0
2015-09-24 11:00:00,19.08,19.11,19.06,19.08,134676.0,16.6876,16.7139,16.6701,16.6876,134676.0
2015-09-24 11:30:00,19.09,19.16,19.08,19.16,270206.0,16.6964,16.7576,16.6876,16.7576,270206.0
2015-09-24 12:00:00,19.15,19.25,19.13,19.25,330986.0,16.7489,16.8363,16.7314,16.8363,330986.0
2015-09-24 12:30:00,19.25,19.29,19.2,19.2,295605.0,16.8363,16.8713,16.7926,16.7926,295605.0
2015-09-24 13:00:00,19.2,19.24,19.19,19.23,129820.0,16.7926,16.8276,16.7838,16.8188,129820.0
2015-09-24 13:30:00,19.22,19.27,19.21,19.24,122979.0,16.8101,16.8538,16.8013,16.8276,122979.0
2015-09-24 14:00:00,19.23,19.28,19.22,19.26,194676.0,16.8188,16.8626,16.8101,16.8451,194676.0
2015-09-24 14:30:00,19.27,19.36,19.24,19.33,448952.0,16.8538,16.9325,16.8276,16.9063,448952.0
2015-09-24 15:00:00,19.33,19.38,19.27,19.36,301165.0,16.9063,16.95,16.8538,16.9325,301165.0
2015-09-24 15:30:00,19.36,19.36,19.29,19.33,919990.0,16.9325,16.9325,16.8713,16.9063,919990.0
2015-09-25 09:30:00,19.49,19.5,19.4,19.4,524152.0,17.0462,17.055,16.9675,16.9675,524152.0
2015-09-25 10:00:00,19.41,19.42,19.38,19.41,228899.0,16.9763,16.985,16.95,16.9763,228899.0
2015-09-25 10:30:00,19.41,19.45,19.39,19.45,196585.0,16.9763,17.0112,16.9588,17.0112,196585.0
2015-09-25 11:00:00,19.44,19.44,19.4,19.43,141089.0,17.0025,17.0025,16.9675,16.9938,141089.0
2015-09-25 11:30:00,19.43,19.43,19.38,19.4,103122.0,16.9938,16.9938,16.95,16.9675,103122.0
2015-09-25 12:00:00,19.41,19.41,19.37,19.39,84168.0,16.9763,16.9763,16.9413,16.9588,84168.0
2015-09-25 12:30:00,19.39,19.42,19.38,19.39,97052.0,16.9588,16.985,16.95,16.9588,97052.0
2015-09-25 13:00:00,19.39,19.45,19.38,19.42,155203.0,16.9588,17.0112,16.95,16.985,155203.0
2015-09-25 13:30:00,19.42,19.43,19.4,19.41,115009.0,16.985,16.9938,16.9675,16.9763,115009.0
2015-09-25 14:00:00,19.41,19.43,19.32,19.33,180100.0,16.9763,16.9938,16.8975,16.9063,180100.0
2015-09-25 14:30:00,19.34,19.37,19.28,19.33,299909.0,16.915,16.9413,16.8626,16.9063,299909.0
2015-09-25 15:00:00,19.33,19.34,19.24,19.32,281446.0,16.9063,16.915,16.8276,16.8975,281446.0
2015-09-25 15:30:00,19.32,19.35,19.28,19.29,563065.0,16.8975,16.9238,16.8626,16.8713,563065.0
2015-09-28 09:30:00,19.12,19.17,19.07,19.09,337781.0,16.7226,16.7664,16.6789,16.6964,337781.0
2015-09-28 10:00:00,19.08,19.1,19.02,19.06,395034.0,16.6876,16.7051,16.6352,16.6701,395034.0
2015-09-28 10:30:00,19.06,19.07,19.03,19.06,242216.0,16.6701,16.6789,16.6439,16.6701,242216.0
2015-09-28 11:00:00,19.07,19.09,18.99,19.01,265346.0,16.6789,16.6964,16.6089,16.6264,265346.0
2015-09-28 11:30:00,19.0,19.03,19.0,19.0,251067.0,16.6177,16.6439,16.6177,16.6177,251067.0
2015-09-28 12:00:00,19.0,19.01,18.96,18.98,190888.0,16.6177,16.6264,16.5827,16.6002,190888.0
2015-09-28 12:30:00,18.98,18.99,18.95,18.98,131060.0,16.6002,16.6089,16.5739,16.6002,131060.0
2015-09-28 13:00:00,18.97,19.0,18.95,18.97,311551.0,16.5914,16.6177,16.5739,16.5914,311551.0
2015-09-28 13:30:00,18.97,19.01,18.95,18.96,364458.0,16.5914,16.6264,16.5739,16.5827,364458.0
2015-09-28 14:00:00,18.96,18.97,18.91,18.96,189596.0,16.5827,16.5914,16.539,16.5827,189596.0
2015-09-28 14:30:00,18.96,19.01,18.93,18.94,96485.0,16.5827,16.6264,16.5564,16.5652,96485.0
2015-09-28 15:00:00,18.93,18.94,18.89,18.94,281923.0,16.5564,16.5652,16.5215,16.5652,281923.0
2015-09-28 15:30:00,18.94,19.03,18.93,18.96,1518873.0,16.5652,16.6439,16.5564,16.5827,1518873.0
2015-09-29 09:30:00,19.17,19.25,19.15,19.25,683328.0,16.7664,16.8363,16.7489,16.8363,683328.0
2015-09-29 10:00:00,19.25,19.29,19.21,19.29,403753.0,16.8363,16.8713,16.8013,16.8713,403753.0
2015-09-29 10:30:00,19.3,19.32,19.27,19.3,348253.0,16.8801,16.8975,16.8538,16.8801,348253.0
2015-09-29 11:00:00,19.31,19.32,19.27,19.3,327557.0,16.8888,16.8975,16.8538,16.8801,327557.0
2015-09-29 11:30:00,19.3,19.32,19.27,19.3,223080.0,16.8801,16.8975,16.8538,16.8801,223080.0
2015-09-29 12:00:00,19.3,19.31,19.26,19.3,247765.0,16.8801,16.8888,16.8451,16.8801,247765.0
2015-09-29 12:30:00,19.29,19.3,19.24,19.25,245415.0,16.8713,16.8801,16.8276,16.8363,245415.0
2015-09-29 13:00:00,19.24,19.32,19.24,19.31,150281.0,16.8276,16.8975,16.8276,16.8888,150281.0
2015-09-29 13:30:00,19.31,19.33,19.28,19.31,177225.0,16.8888,16.9063,16.8626,16.8888,177225.0
2015-09-29 14:00:00,19.3,19.31,19.26,19.3,245926.0,16.8801,16.8888,16.8451,16.8801,245926.0
2015-09-29 14:30:00,19.3,19.32,19.22,19.22,248014.0,16.8801,16.8975,16.8101,16.8101,248014.0
2015-09-29 15:00:00,19.22,19.23,19.15,19.16,548806.0,16.8101,16.8188,16.7489,16.7576,548806.0
2015-09-29 15:30:00,19.17,19.27,19.17,19.24,928824.0,16.7664,16.8538,16.7664,16.8276,928824.0
2015-09-30 09:30:00,19.75,19.79,19.71,19.75,577294.0,17.2736,17.3086,17.2386,17.2736,577294.0
2015-09-30 10:00:00,19.74,19.81,19.74,19.78,222704.0,17.2649,17.3261,17.2649,17.2999,222704.0
2015-09-30 10:30:00,19.77,19.79,19.76,19.76,150765.0,17.2911,17.3086,17.2824,17.2824,150765.0
2015-09-30 11:00:00,19.76,19.79,19.75,19.77,336635.0,17.2824,17.3086,17.2736,17.2911,336635.0
2015-09-30 11:30:00,19.77,19.79,19.75,19.77,328339.0,17.2911,17.3086,17.2736,17.2911,328339.0
2015-09-30 12:00:00,19.77,19.78,19.71,19.75,310069.0,17.2911,17.2999,17.2386,17.2736,310069.0
2015-09-30 12:30:00,19.75,19.77,19.72,19.75,223911.0,17.2736,17.2911,17.2474,17.2736,223911.0
2015-09-30 13:00:00,19.75,19.8,19.75,19.79,125095.0,17.2736,17.3174,17.2736,17.3086,125095.0
2015-09-30 13:30:00,19.8,19.83,19.78,19.82,156825.0,17.3174,17.3436,17.2999,17.3349,156825.0
2015-09-30 14:00:00,19.82,19.84,19.78,19.84,162767.0,17.3349,17.3523,17.2999,17.3523,162767.0
2015-09-30 14:30:00,19.84,19.87,19.8,19.86,230947.0,17.3523,17.3786,17.3174,17.3698,230947.0
2015-09-30 15:00:00,19.86,19.87,19.81,19.86,413974.0,17.3698,17.3786,17.3261,17.3698,413974.0
2015-09-30 15:30:00,19.86,19.94,19.83,19.92,1978363.0,17.3698,17.4398,17.3436,17.4223,1978363.0
2015-10-01 09:30:00,19.69,19.75,19.66,19.67,875871.0,17.2212,17.2736,17.1949,17.2037,875871.0
2015-10-01 10:00:00,19.67,19.74,19.64,19.73,586723.0,17.2037,17.2649,17.1774,17.2561,586723.0
2015-10-01 10:30:00,19.73,19.74,19.66,19.66,439068.0,17.2561,17.2649,17.1949,17.1949,439068.0
2015-10-01 11:00:00,19.66,19.7,19.61,19.64,274299.0,17.1949,17.2299,17.1512,17.1774,274299.0
2015-10-01 11:30:00,19.63,19.65,19.59,19.61,453615.0,17.1687,17.1862,17.1337,17.1512,453615.0
2015-10-01 12:00:00,19.61,19.61,19.55,19.57,537587.0,17.1512,17.1512,17.0987,17.1162,537587.0
2015-10-01 12:30:00,19.58,19.63,19.58,19.62,147190.0,17.1249,17.1687,17.1249,17.1599,147190.0
2015-10-01 13:00:00,19.62,19.62,19.58,19.61,220468.0,17.1599,17.1599,17.1249,17.1512,220468.0
2015-10-01 13:30:00,19.61,19.68,19.6,19.67,274066.0,17.1512,17.2124,17.1424,17.2037,274066.0
2015-10-01 14:00:00,19.67,19.72,19.65,19.7,262302.0,17.2037,17.2474,17.1862,17.2299,262302.0
2015-10-01 14:30:00,19.7,19.76,19.69,19.74,353388.0,17.2299,17.2824,17.2212,17.2649,353388.0
2015-10-01 15:00:00,19.74,19.77,19.72,19.73,155945.0,17.2649,17.2911,17.2474,17.2561,155945.0
2015-10-01 15:30:00,19.73,19.76,19.69,19.71,901479.0,17.2561,17.2824,17.2212,17.2386,901479.0
2015-10-02 09:30:00,19.6,19.61,19.55,19.6,764760.0,17.1424,17.1512,17.0987,17.1424,764760.0
2015-10-02 10:00:00,19.6,19.65,19.57,19.61,495968.0,17.1424,17.1862,17.1162,17.1512,495968.0
2015-10-02 10:30:00,19.61,19.77,19.59,19.76,544031.0,17.1512,17.2911,17.1337,17.2824,544031.0
2015-10-02 11:00:00,19.77,19.8,19.74,19.79,330951.0,17.2911,17.3174,17.2649,17.3086,330951.0
2015-10-02 11:30:00,19.8,19.84,19.79,19.82,218714.0,17.3174,17.3523,17.3086,17.3349,218714.0
2015-10-02 12:00:00,19.82,19.89,19.82,19.88,126072.0,17.3349,17.3961,17.3349,17.3873,126072.0
2015-10-02 12:30:00,19.88,19.95,19.87,19.94,335415.0,17.3873,17.4486,17.3786,17.4398,335415.0
2015-10-02 13:00:00,19.94,19.99,19.93,19.95,174044.0,17.4398,17.4835,17.4311,17.4486,174044.0
2015-10-02 13:30:00,19.94,19.98,19.91,19.95,231816.0,17.4398,17.4748,17.4136,17.4486,231816.0
2015-10-02 14:00:00,19.95,20.0,19.94,19.99,315861.0,17.4486,17.4923,17.4398,17.4835,315861.0
2015-10-02 14:30:00,19.98,20.01,19.94,19.94,137130.0,17.4748,17.501,17.4398,17.4398,137130.0
2015-10-02 15:00:00,19.95,20.1,19.94,20.09,355040.0,17.4486,17.5797,17.4398,17.571,355040.0
2015-10-02 15:30:00,20.09,20.1,20.05,20.09,1389815.0,17.571,17.5797,17.536,17.571,1389815.0
2015-10-05 09:30:00,20.43,20.56,20.43,20.55,522170.0,17.8684,17.9821,17.8684,17.9733,522170.0
2015-10-05 10:00:00,20.55,20.55,20.5,20.52,459306.0,17.9733,17.9733,17.9296,17.9471,459306.0
2015-10-05 10:30:00,20.52,20.58,20.51,20.57,358235.0,17.9471,17.9996,17.9383,17.9908,358235.0
2015-10-05 11:00:00,20.57,20.61,20.57,20.59,262317.0,17.9908,18.0258,17.9908,18.0083,262317.0
2015-10-05 11:30:00,20.59,20.61,20.57,20.59,240558.0,18.0083,18.0258,17.9908,18.0083,240558.0
2015-10-05 12:00:00,20.59,20.6,20.57,20.59,189601.0,18.0083,18.0171,17.9908,18.0083,189601.0
2015-10-05 12:30:00,20.6,20.61,20.58,20.59,71061.0,18.0171,18.0258,17.9996,18.0083,71061.0
2015-10-05 13:00:00,20.59,20.64,20.58,20.64,105108.0,18.0083,18.052,17.9996,18.052,105108.0
2015-10-05 13:30:00,20.64,20.65,20.63,20.64,209518.0,18.052,18.0608,18.0433,18.052,209518.0
2015-10-05 14:00:00,20.64,20.67,20.64,20.67,177086.0,18.052,18.0783,18.052,18.0783,177086.0
2015-10-05 14:30:00,20.67,20.69,20.66,20.69,370448.0,18.0783,18.0958,18.0695,18.0958,370448.0
2015-10-05 15:00:00,20.69,20.69,20.66,20.68,408943.0,18.0958,18.0958,18.0695,18.087,408943.0
2015-10-05 15:30:00,20.68,20.71,20.65,20.69,1639488.0,18.087,18.1133,18.0608,18.0958,1639488.0
2015-10-06 09:30:00,20.45,20.55,20.45,20.54,415331.0,17.8859,17.9733,17.8859,17.9646,415331.0
2015-10-06 10:00:00,20.55,20.55,20.48,20.48,268557.0,17.9733,17.9733,17.9121,17.9121,268557.0
2015-10-06 10:30:00,20.49,20.5,20.46,20.48,149516.0,17.9208,17.9296,17.8946,17.9121,149516.0
2015-10-06 11:00:00,20.49,20.52,20.48,20.5,157988.0,17.9208,17.9471,17.9121,17.9296,157988.0
2015-10-06 11:30:00,20.5,20.5,20.44,20.45,184784.0,17.9296,17.9296,17.8771,17.8859,184784.0
2015-10-06 12:00:00,20.46,20.48,20.44,20.45,119953.0,17.8946,17.9121,17.8771,17.8859,119953.0
2015-10-06 12:30:00,20.46,20.46,20.42,20.44,167095.0,17.8946,17.8946,17.8596,17.8771,167095.0
2015-10-06 13:00:00,20.45,20.48,20.44,20.46,123301.0,17.8859,17.9121,17.8771,17.8946,123301.0
2015-10-06 13:30:00,20.45,20.46,20.41,20.42,142250.0,17.8859,17.8946,17.8509,17.8596,142250.0
2015-10-06 14:00:00,20.42,20.48,20.39,20.45,185475.0,17.8596,17.9121,17.8334,17.8859,185475.0
2015-10-06 14:30:00,20.45,20.47,20.42,20.44,192405.0,17.8859,17.9034,17.8596,17.8771,192405.0
2015-10-06 15:00:00,20.44,20.48,20.43,20.46,191346.0,17.8771,17.9121,17.8684,17.8946,191346.0
2015-10-06 15:30:00,20.47,20.49,20.45,20.46,536146.0,17.9034,17.9208,17.8859,17.8946,536146.0
2015-10-07 09:30:00,20.68,20.76,20.67,20.72,694737.0,18.087,18.157,18.0783,18.122,694737.0
2015-10-07 10:00:00,20.72,20.77,20.72,20.75,246032.0,18.122,18.1657,18.122,18.1482,246032.0
2015-10-07 10:30:00,20.75,20.75,20.68,20.72,483474.0,18.1482,18.1482,18.087,18.122,483474.0
2015-10-07 11:00:00,20.71,20.72,20.61,20.63,386851.0,18.1133,18.122,18.0258,18.0433,386851.0
2015-10-07 11:30:00,20.64,20.72,20.62,20.72,466994.0,18.052,18.122,18.0345,18.122,466994.0
2015-10-07 12:00:00,20.71,20.72,20.64,20.65,289676.0,18.1133,18.122,18.052,18.0608,289676.0
2015-10-07 12:30:00,20.65,20.7,20.65,20.68,132775.0,18.0608,18.1045,18.0608,18.087,132775.0
2015-10-07 13:00:00,20.68,20.72,20.66,20.7,125179.0,18.087,18.122,18.0695,18.1045,125179.0
2015-10-07 13:30:00,20.7,20.74,20.69,20.72,115452.0,18.1045,18.1395,18.0958,18.122,115452.0
2015-10-07 14:00:00,20.72,20.76,20.67,20.68,109019.0,18.122,18.157,18.0783,18.087,109019.0
2015-10-07 14:30:00,20.69,20.71,20.64,20.67,194920.0,18.0958,18.1133,18.052,18.0783,194920.0
2015-10-07 15:00:00,20.66,20.72,20.65,20.7,233922.0,18.0695,18.122,18.0608,18.1045,233922.0
2015-10-07 15:30:00,20.7,20.76,20.69,20.75,654935.0,18.1045,18.157,18.0958,18.1482,654935.0
2015-10-08 09:30:00,20.47,20.54,20.46,20.52,202008.0,17.9034,17.9646,17.8946,17.9471,202008.0
2015-10-08 10:00:00,20.52,20.53,20.49,20.51,270091.0,17.9471,17.9558,17.9208,17.9383,270091.0
2015-10-08 10:30:00,20.5,20.53,20.49,20.53,162191.0,17.9296,17.9558,17.9208,17.9558,162191.0
2015-10-08 11:00:00,20.53,20.54,20.5,20.53,140518.0,17.9558,17.9646,17.9296,17.9558,140518.0
2015-10-08 11:30:00,20.53,20.56,20.53,20.55,106531.0,17.9558,17.9821,17.9558,17.9733,106531.0
2015-10-08 12:00:00,20.55,20.59,20.54,20.55,226386.0,17.9733,18.0083,17.9646,17.9733,226386.0
2015-10-08 12:30:00,20.54,20.58,20.53,20.55,79759.0,17.9646,17.9996,17.9558,17.9733,79759.0
2015-10-08 13:00:00,20.55,20.58,20.54,20.57,84440.0,17.9733,17.9996,17.9646,17.9908,84440.0
2015-10-08 13:30:00,20.57,20.6,20.57,20.6,83746.0,17.9908,18.0171,17.9908,18.0171,83746.0
2015-10-08 14:00:00,20.6,20.68,20.59,20.64,300265.0,18.0171,18.087,18.0083,18.052,300265.0
2015-10-08 14:30:00,20.65,20.74,20.65,20.73,179159.0,18.0608,18.1395,18.0608,18.1308,179159.0
2015-10-08 15:00:00,20.73,20.78,20.69,20.71,367722.0,18.1308,18.1745,18.0958,18.1133,367722.0
2015-10-08 15:30:00,20.72,20.76,20.68,20.75,401211.0,18.122,18.157,18.087,18.1482,401211.0
2015-10-09 09:30:00,20.74,20.82,20.72,20.81,617999.0,18.1395,18.2095,18.122,18.2007,617999.0
2015-10-09 10:00:00,20.82,20.82,20.75,20.76,312238.0,18.2095,18.2095,18.1482,18.157,312238.0
2015-10-09 10:30:00,20.76,20.81,20.75,20.81,237669.0,18.157,18.2007,18.1482,18.2007,237669.0
2015-10-09 11:00:00,20.81,20.82,20.78,20.8,183251.0,18.2007,18.2095,18.1745,18.192,183251.0
2015-10-09 11:30:00,20.8,20.81,20.77,20.78,158982.0,18.192,18.2007,18.1657,18.1745,158982.0
2015-10-09 12:00:00,20.78,20.8,20.71,20.74,159238.0,18.1745,18.192,18.1133,18.1395,159238.0
2015-10-09 12:30:00,20.74,20.76,20.72,20.73,150946.0,18.1395,18.157,18.122,18.1308,150946.0
2015-10-09 13:00:00,20.73,20.74,20.7,20.73,87751.0,18.1308,18.1395,18.1045,18.1308,87751.0
2015-10-09 13:30:00,20.73,20.75,20.71,20.73,115504.0,18.1308,18.1482,18.1133,18.1308,115504.0
2015-10-09 14:00:00,20.73,20.74,20.68,20.73,62739.0,18.1308,18.1395,18.087,18.1308,62739.0
2015-10-09 14:30:00,20.73,20.76,20.71,20.76,51214.0,18.1308,18.157,18.1133,18.157,51214.0
2015-10-09 15:00:00,20.76,20.77,20.74,20.77,148374.0,18.157,18.1657,18.1395,18.1657,148374.0
2015-10-09 15:30:00,20.77,20.79,20.76,20.77,445455.0,18.1657,18.1832,18.157,18.1657,445455.0
2015-10-12 09:30:00,20.63,20.67,20.58,20.6,401659.0,18.0433,18.0783,17.9996,18.0171,401659.0
2015-10-12 10:00:00,20.59,20.62,20.56,20.57,148615.0,18.0083,18.0345,17.9821,17.9908,148615.0
2015-10-12 10:30:00,20.57,20.57,20.53,20.55,102397.0,17.9908,17.9908,17.9558,17.9733,102397.0
2015-10-12 11:00:00,20.55,20.58,20.55,20.58,175938.0,17.9733,17.9996,17.9733,17.9996,175938.0
2015-10-12 11:30:00,20.57,20.6,20.57,20.57,165639.0,17.9908,18.0171,17.9908,17.9908,165639.0
2015-10-12 12:00:00,20.57,20.58,20.56,20.56,61575.0,17.9908,17.9996,17.9821,17.9821,61575.0
2015-10-12 12:30:00,20.57,20.57,20.55,20.55,39262.0,17.9908,17.9908,17.9733,17.9733,39262.0
2015-10-12 13:00:00,20.56,20.57,20.54,20.55,73943.0,17.9821,17.9908,17.9646,17.9733,73943.0
2015-10-12 13:30:00,20.55,20.57,20.55,20.56,166139.0,17.9733,17.9908,17.9733,17.9821,166139.0
2015-10-12 14:00:00,20.56,20.58,20.55,20.55,280548.0,17.9821,17.9996,17.9733,17.9733,280548.0
2015-10-12 14:30:00,20.55,20.57,20.55,20.57,42007.0,17.9733,17.9908,17.9733,17.9908,42007.0
2015-10-12 15:00:00,20.57,20.58,20.56,20.57,286855.0,17.9908,17.9996,17.9821,17.9908,286855.0
2015-10-12 15:30:00,20.57,20.6,20.54,20.56,509951.0,17.9908,18.0171,17.9646,17.9821,509951.0
2015-10-13 09:30:00,20.38,20.43,20.36,20.4,279680.0,17.8246,17.8684,17.8071,17.8421,279680.0
2015-10-13 10:00:00,20.39,20.45,20.39,20.44,343115.0,17.8334,17.8859,17.8334,17.8771,343115.0
2015-10-13 10:30:00,20.45,20.47,20.44,20.47,232151.0,17.8859,17.9034,17.8771,17.9034,232151.0
2015-10-13 11:00:00,20.47,20.5,20.45,20.46,206564.0,17.9034,17.9296,17.8859,17.8946,206564.0
2015-10-13 11:30:00,20.46,20.47,20.44,20.46,141133.0,17.8946,17.9034,17.8771,17.8946,141133.0
2015-10-13 12:00:00,20.46,20.48,20.45,20.46,74921.0,17.8946,17.9121,17.8859,17.8946,74921.0
2015-10-13 12:30:00,20.46,20.47,20.41,20.43,77906.0,17.8946,17.9034,17.8509,17.8684,77906.0
2015-10-13 13:00:00,20.43,20.44,20.4,20.43,137480.0,17.8684,17.8771,17.8421,17.8684,137480.0
2015-10-13 13:30:00,20.43,20.43,20.39,20.42,212609.0,17.8684,17.8684,17.8334,17.8596,212609.0
2015-10-13 14:00:00,20.42,20.44,20.38,20.39,137404.0,17.8596,17.8771,17.8246,17.8334,137404.0
2015-10-13 14:30:00,20.39,20.44,20.37,20.44,136643.0,17.8334,17.8771,17.8159,17.8771,136643.0
2015-10-13 15:00:00,20.44,20.45,20.35,20.39,199487.0,17.8771,17.8859,17.7984,17.8334,199487.0
2015-10-13 15:30:00,20.39,20.4,20.31,20.32,1088841.0,17.8334,17.8421,17.7634,17.7722,1088841.0
2015-10-14 09:30:00,20.41,20.51,20.39,20.5,210905.0,17.8509,17.9383,17.8334,17.9296,210905.0
2015-10-14 10:00:00,20.5,20.5,20.41,20.43,234069.0,17.9296,17.9296,17.8509,17.8684,234069.0
2015-10-14 10:30:00,20.42,20.42,20.36,20.38,96445.0,17.8596,17.8596,17.8071,17.8246,96445.0
2015-10-14 11:00:00,20.38,20.41,20.36,20.39,231125.0,17.8246,17.8509,17.8071,17.8334,231125.0
2015-10-14 11:30:00,20.39,20.41,20.36,20.41,73483.0,17.8334,17.8509,17.8071,17.8509,73483.0
2015-10-14 12:00:00,20.41,20.42,20.38,20.41,71707.0,17.8509,17.8596,17.8246,17.8509,71707.0
2015-10-14 12:30:00,20.41,20.45,20.41,20.43,99276.0,17.8509,17.8859,17.8509,17.8684,99276.0
2015-10-14 13:00:00,20.44,20.45,20.41,20.42,60668.0,17.8771,17.8859,17.8509,17.8596,60668.0
2015-10-14 13:30:00,20.41,20.43,20.39,20.42,65910.0,17.8509,17.8684,17.8334,17.8596,65910.0
2015-10-14 14:00:00,20.43,20.45,20.36,20.36,73415.0,17.8684,17.8859,17.8071,17.8071,73415.0
2015-10-14 14:30:00,20.36,20.36,20.3,20.32,176842.0,17.8071,17.8071,17.7547,17.7722,176842.0
2015-10-14 15:00:00,20.33,20.4,20.32,20.4,606093.0,17.7809,17.8421,17.7722,17.8421,606093.0
2015-10-14 15:30:00,20.4,20.41,20.33,20.35,376425.0,17.8421,17.8509,17.7809,17.7984,376425.0
2015-10-15 09:30:00,20.63,20.64,20.58,20.61,182602.0,18.0433,18.052,17.9996,18.0258,182602.0
2015-10-15 10:00:00,20.61,20.63,20.59,20.61,130781.0,18.0258,18.0433,18.0083,18.0258,130781.0
2015-10-15 10:30:00,20.62,20.65,20.6,20.63,204322.0,18.0345,18.0608,18.0171,18.0433,204322.0
2015-10-15 11:00:00,20.63,20.64,20.59,20.62,90399.0,18.0433,18.052,18.0083,18.0345,90399.0
2015-10-15 11:30:00,20.62,20.62,20.56,20.56,167060.0,18.0345,18.0345,17.9821,17.9821,167060.0
2015-10-15 12:00:00,20.56,20.6,20.56,20.59,108772.0,17.9821,18.0171,17.9821,18.0083,108772.0
2015-10-15 12:30:00,20.6,20.61,20.57,20.6,140970.0,18.0171,18.0258,17.9908,18.0171,140970.0
2015-10-15 13:00:00,20.61,20.66,20.6,20.64,134638.0,18.0258,18.0695,18.0171,18.052,134638.0
2015-10-15 13:30:00,20.64,20.68,20.63,20.67,88927.0,18.052,18.087,18.0433,18.0783,88927.0
2015-10-15 14:00:00,20.67,20.7,20.66,20.68,111911.0,18.0783,18.1045,18.0695,18.087,111911.0
2015-10-15 14:30:00,20.68,20.74,20.68,20.73,186961.0,18.087,18.1395,18.087,18.1308,186961.0
2015-10-15 15:00:00,20.73,20.77,20.71,20.75,133013.0,18.1308,18.1657,18.1133,18.1482,133013.0
2015-10-15 15:30:00,20.75,20.76,20.69,20.76,1229051.0,18.1482,18.157,18.0958,18.157,1229051.0
2015-10-16 09:30:00,20.86,20.89,20.83,20.83,199783.0,18.2445,18.2707,18.2182,18.2182,199783.0
2015-10-16 10:00:00,20.84,20.86,20.81,20.83,130678.0,18.227,18.2445,18.2007,18.2182,130678.0
2015-10-16 10:30:00,20.83,20.87,20.82,20.87,116712.0,18.2182,18.2532,18.2095,18.2532,116712.0
2015-10-16 11:00:00,20.87,20.88,20.85,20.87,716124.0,18.2532,18.2619,18.2357,18.2532,716124.0
2015-10-16 11:30:00,20.87,20.91,20.86,20.9,302020.0,18.2532,18.2882,18.2445,18.2794,302020.0
2015-10-16 12:00:00,20.89,20.9,20.87,20.89,89832.0,18.2707,18.2794,18.2532,18.2707,89832.0
2015-10-16 12:30:00,20.89,20.89,20.86,20.88,82882.0,18.2707,18.2707,18.2445,18.2619,82882.0
2015-10-16 13:00:00,20.87,20.92,20.86,20.89,126588.0,18.2532,18.2969,18.2445,18.2707,126588.0
2015-10-16 13:30:00,20.89,20.91,20.85,20.85,50236.0,18.2707,18.2882,18.2357,18.2357,50236.0
2015-10-16 14:00:00,20.86,20.93,20.84,20.91,122226.0,18.2445,18.3057,18.227,18.2882,122226.0
2015-10-16 14:30:00,20.91,20.96,20.9,20.95,202505.0,18.2882,18.3319,18.2794,18.3232,202505.0
2015-10-16 15:00:00,20.94,20.97,20.94,20.95,157069.0,18.3144,18.3407,18.3144,18.3232,157069.0
2015-10-16 15:30:00,20.96,21.0,20.95,20.99,1088570.0,18.3319,18.3669,18.3232,18.3582,1088570.0
2015-10-19 09:30:00,20.87,20.91,20.84,20.9,359409.0,18.2532,18.2882,18.227,18.2794,359409.0
2015-10-19 10:00:00,20.9,20.93,20.88,20.89,281621.0,18.2794,18.3057,18.2619,18.2707,281621.0
2015-10-19 10:30:00,20.89,20.9,20.86,20.89,148802.0,18.2707,18.2794,18.2445,18.2707,148802.0
2015-10-19 11:00:00,20.89,20.91,20.87,20.91,68232.0,18.2707,18.2882,18.2532,18.2882,68232.0
2015-10-19 11:30:00,20.91,20.93,20.89,20.89,106312.0,18.2882,18.3057,18.2707,18.2707,106312.0
2015-10-19 12:00:00,20.89,20.91,20.84,20.84,272124.0,18.2707,18.2882,18.227,18.227,272124.0
2015-10-19 12:30:00,20.84,20.87,20.84,20.85,95207.0,18.227,18.2532,18.227,18.2357,95207.0
2015-10-19 13:00:00,20.86,20.87,20.83,20.84,98674.0,18.2445,18.2532,18.2182,18.227,98674.0
2015-10-19 13:30:00,20.84,20.86,20.81,20.85,86368.0,18.227,18.2445,18.2007,18.2357,86368.0
2015-10-19 14:00:00,20.85,20.87,20.83,20.84,81621.0,18.2357,18.2532,18.2182,18.227,81621.0
2015-10-19 14:30:00,20.84,20.88,20.83,20.87,90755.0,18.227,18.2619,18.2182,18.2532,90755.0
2015-10-19 15:00:00,20.86,20.9,20.86,20.88,82729.0,18.2445,18.2794,18.2445,18.2619,82729.0
2015-10-19 15:30:00,20.87,20.88,20.85,20.87,525287.0,18.2532,18.2619,18.2357,18.2532,525287.0
2015-10-20 09:30:00,20.83,20.89,20.83,20.87,220344.0,18.2182,18.2707,18.2182,18.2532,220344.0
2015-10-20 10:00:00,20.88,20.9,20.86,20.88,145240.0,18.2619,18.2794,18.2445,18.2619,145240.0
2015-10-20 10:30:00,20.88,20.92,20.87,20.9,61498.0,18.2619,18.2969,18.2532,18.2794,61498.0
2015-10-20 11:00:00,20.9,20.92,20.86,20.89,87307.0,18.2794,18.2969,18.2445,18.2707,87307.0
2015-10-20 11:30:00,20.89,20.9,20.86,20.88,83445.0,18.2707,18.2794,18.2445,18.2619,83445.0
2015-10-20 12:00:00,20.88,20.89,20.86,20.89,39368.0,18.2619,18.2707,18.2445,18.2707,39368.0
2015-10-20 12:30:00,20.89,20.89,20.84,20.87,40384.0,18.2707,18.2707,18.227,18.2532,40384.0
2015-10-20 13:00:00,20.87,20.89,20.85,20.86,59048.0,18.2532,18.2707,18.2357,18.2445,59048.0
2015-10-20 13:30:00,20.85,20.87,20.84,20.85,103828.0,18.2357,18.2532,18.227,18.2357,103828.0
2015-10-20 14:00:00,20.85,20.88,20.84,20.88,47344.0,18.2357,18.2619,18.227,18.2619,47344.0
2015-10-20 14:30:00,20.88,20.91,20.88,20.91,79886.0,18.2619,18.2882,18.2619,18.2882,79886.0
2015-10-20 15:00:00,20.91,20.92,20.89,20.9,144486.0,18.2882,18.2969,18.2707,18.2794,144486.0
2015-10-20 15:30:00,20.9,20.91,20.88,20.9,410836.0,18.2794,18.2882,18.2619,18.2794,410836.0
2015-10-21 09:30:00,20.81,20.85,20.81,20.81,265281.0,18.2007,18.2357,18.2007,18.2007,265281.0
2015-10-21 10:00:00,20.81,20.82,20.74,20.76,156679.0,18.2007,18.2095,18.1395,18.157,156679.0
2015-10-21 10:30:00,20.76,20.81,20.73,20.81,278412.0,18.157,18.2007,18.1308,18.2007,278412.0
2015-10-21 11:00:00,20.81,20.82,20.76,20.79,207718.0,18.2007,18.2095,18.157,18.1832,207718.0
2015-10-21 11:30:00,20.78,20.8,20.78,20.79,45012.0,18.1745,18.192,18.1745,18.1832,45012.0
2015-10-21 12:00:00,20.79,20.8,20.78,20.8,49044.0,18.1832,18.192,18.1745,18.192,49044.0
2015-10-21 12:30:00,20.8,20.8,20.78,20.78,51431.0,18.192,18.192,18.1745,18.1745,51431.0
2015-10-21 13:00:00,20.78,20.78,20.72,20.72,226970.0,18.1745,18.1745,18.122,18.122,226970.0
2015-10-21 13:30:00,20.71,20.76,20.71,20.75,114427.0,18.1133,18.157,18.1133,18.1482,114427.0
2015-10-21 14:00:00,20.74,20.78,20.73,20.77,81435.0,18.1395,18.1745,18.1308,18.1657,81435.0
2015-10-21 14:30:00,20.77,20.84,20.77,20.8,119655.0,18.1657,18.227,18.1657,18.192,119655.0
2015-10-21 15:00:00,20.81,20.84,20.75,20.78,204333.0,18.2007,18.227,18.1482,18.1745,204333.0
2015-10-21 15:30:00,20.78,20.78,20.7,20.71,487054.0,18.1745,18.1745,18.1045,18.1133,487054.0
2015-10-22 09:30:00,20.9,21.01,20.86,20.99,315209.0,18.2794,18.3756,18.2445,18.3582,315209.0
2015-10-22 10:00:00,20.99,21.0,20.96,20.98,80952.0,18.3582,18.3669,18.3319,18.3494,80952.0
2015-10-22 10:30:00,20.98,21.02,20.98,21.01,123937.0,18.3494,18.3844,18.3494,18.3756,123937.0
2015-10-22 11:00:00,21.02,21.04,21.01,21.02,152824.0,18.3844,18.4019,18.3756,18.3844,152824.0
2015-10-22 11:30:00,21.02,21.03,21.0,21.03,78139.0,18.3844,18.3931,18.3669,18.3931,78139.0
2015-10-22 12:00:00,21.03,21.09,21.02,21.08,95751.0,18.3931,18.4456,18.3844,18.4369,95751.0
2015-10-22 12:30:00,21.08,21.09,21.06,21.07,55592.0,18.4369,18.4456,18.4194,18.4281,55592.0
2015-10-22 13:00:00,21.07,21.08,21.05,21.07,113223.0,18.4281,18.4369,18.4106,18.4281,113223.0
2015-10-22 13:30:00,21.07,21.07,21.05,21.05,154396.0,18.4281,18.4281,18.4106,18.4106,154396.0
2015-10-22 14:00:00,21.05,21.07,21.03,21.07,204777.0,18.4106,18.4281,18.3931,18.4281,204777.0
2015-10-22 14:30:00,21.07,21.12,21.05,21.11,74636.0,18.4281,18.4719,18.4106,18.4631,74636.0
2015-10-22 15:00:00,21.12,21.14,21.07,21.14,116280.0,18.4719,18.4893,18.4281,18.4893,116280.0
2015-10-22 15:30:00,21.13,21.14,21.09,21.13,493944.0,18.4806,18.4893,18.4456,18.4806,493944.0
2015-10-23 09:30:00,21.13,21.13,21.07,21.11,850168.0,18.4806,18.4806,18.4281,18.4631,850168.0
2015-10-23 10:00:00,21.11,21.11,21.04,21.05,414373.0,18.4631,18.4631,18.4019,18.4106,414373.0
2015-10-23 10:30:00,21.06,21.12,21.05,21.11,196772.0,18.4194,18.4719,18.4106,18.4631,196772.0
2015-10-23 11:00:00,21.11,21.13,21.09,21.11,178784.0,18.4631,18.4806,18.4456,18.4631,178784.0
2015-10-23 11:30:00,21.11,21.11,21.05,21.06,133109.0,18.4631,18.4631,18.4106,18.4194,133109.0
2015-10-23 12:00:00,21.07,21.1,21.07,21.1,83551.0,18.4281,18.4544,18.4281,18.4544,83551.0
2015-10-23 12:30:00,21.1,21.11,21.09,21.1,104706.0,18.4544,18.4631,18.4456,18.4544,104706.0
2015-10-23 13:00:00,21.1,21.12,21.09,21.11,87237.0,18.4544,18.4719,18.4456,18.4631,87237.0
2015-10-23 13:30:00,21.11,21.12,21.1,21.11,77062.0,18.4631,18.4719,18.4544,18.4631,77062.0
2015-10-23 14:00:00,21.11,21.15,21.1,21.14,91290.0,18.4631,18.4981,18.4544,18.4893,91290.0
2015-10-23 14:30:00,21.15,21.2,21.14,21.16,146739.0,18.4981,18.5418,18.4893,18.5068,146739.0
2015-10-23 15:00:00,21.16,21.19,21.13,21.14,184420.0,18.5068,18.5331,18.4806,18.4893,184420.0
2015-10-23 15:30:00,21.14,21.18,21.13,21.14,537290.0,18.4893,18.5243,18.4806,18.4893,537290.0
2015-10-26 09:30:00,20.89,20.91,20.81,20.82,372319.0,18.2707,18.2882,18.2007,18.2095,372319.0
2015-10-26 10:00:00,20.81,20.85,20.8,20.83,180753.0,18.2007,18.2357,18.192,18.2182,180753.0
2015-10-26 10:30:00,20.82,20.87,20.81,20.85,61341.0,18.2095,18.2532,18.2007,18.2357,61341.0
2015-10-26 11:00:00,20.86,20.89,20.85,20.89,83772.0,18.2445,18.2707,18.2357,18.2707,83772.0
2015-10-26 11:30:00,20.89,20.91,20.89,20.9,59516.0,18.2707,18.2882,18.2707,18.2794,59516.0
2015-10-26 12:00:00,20.91,20.92,20.9,20.92,103190.0,18.2882,18.2969,18.2794,18.2969,103190.0
2015-10-26 12:30:00,20.93,20.94,20.91,20.93,68869.0,18.3057,18.3144,18.2882,18.3057,68869.0
2015-10-26 13:00:00,20.93,20.93,20.89,20.89,103995.0,18.3057,18.3057,18.2707,18.2707,103995.0
2015-10-26 13:30:00,20.89,20.91,20.85,20.86,193355.0,18.2707,18.2882,18.2357,18.2445,193355.0
2015-10-26 14:00:00,20.86,20.87,20.83,20.84,180574.0,18.2445,18.2532,18.2182,18.227,180574.0
2015-10-26 14:30:00,20.84,20.87,20.84,20.86,172257.0,18.227,18.2532,18.227,18.2445,172257.0
2015-10-26 15:00:00,20.87,20.87,20.84,20.85,261879.0,18.2532,18.2532,18.227,18.2357,261879.0
2015-10-26 15:30:00,20.85,20.86,20.82,20.84,467397.0,18.2357,18.2445,18.2095,18.227,467397.0
2015-10-27 09:30:00,20.71,20.73,20.68,20.7,199631.0,18.1133,18.1308,18.087,18.1045,199631.0
2015-10-27 10:00:00,20.7,20.72,20.67,20.68,192893.0,18.1045,18.122,18.0783,18.087,192893.0
2015-10-27 10:30:00,20.68,20.7,20.67,20.68,49249.0,18.087,18.1045,18.0783,18.087,49249.0
2015-10-27 11:00:00,20.69,20.73,20.67,20.69,80195.0,18.0958,18.1308,18.0783,18.0958,80195.0
2015-10-27 11:30:00,20.7,20.71,20.66,20.67,193373.0,18.1045,18.1133,18.0695,18.0783,193373.0
2015-10-27 12:00:00,20.67,20.68,20.65,20.67,44218.0,18.0783,18.087,18.0608,18.0783,44218.0
2015-10-27 12:30:00,20.67,20.68,20.64,20.64,51684.0,18.0783,18.087,18.052,18.052,51684.0
2015-10-27 13:00:00,20.64,20.65,20.61,20.63,152797.0,18.052,18.0608,18.0258,18.0433,152797.0
2015-10-27 13:30:00,20.63,20.63,20.6,20.63,26069.0,18.0433,18.0433,18.0171,18.0433,26069.0
2015-10-27 14:00:00,20.63,20.65,20.62,20.64,77208.0,18.0433,18.0608,18.0345,18.052,77208.0
2015-10-27 14:30:00,20.64,20.66,20.63,20.65,70523.0,18.052,18.0695,18.0433,18.0608,70523.0
2015-10-27 15:00:00,20.65,20.69,20.64,20.67,231174.0,18.0608,18.0958,18.052,18.0783,231174.0
2015-10-27 15:30:00,20.67,20.7,20.64,20.65,986609.0,18.0783,18.1045,18.052,18.0608,986609.0
2015-10-28 09:30:00,20.68,20.68,20.58,20.63,366692.0,18.087,18.087,17.9996,18.0433,366692.0
2015-10-28 10:00:00,20.63,20.68,20.63,20.68,235922.0,18.0433,18.087,18.0433,18.087,235922.0
2015-10-28 10:30:00,20.68,20.72,20.67,20.71,244109.0,18.087,18.122,18.0783,18.1133,244109.0
2015-10-28 11:00:00,20.72,20.72,20.68,20.7,88773.0,18.122,18.122,18.087,18.1045,88773.0
2015-10-28 11:30:00,20.7,20.72,20.69,20.71,160240.0,18.1045,18.122,18.0958,18.1133,160240.0
2015-10-28 12:00:00,20.71,20.72,20.7,20.71,33533.0,18.1133,18.122,18.1045,18.1133,33533.0
2015-10-28 12:30:00,20.71,20.71,20.68,20.69,60520.0,18.1133,18.1133,18.087,18.0958,60520.0
2015-10-28 13:00:00,20.69,20.7,20.67,20.68,90299.0,18.0958,18.1045,18.0783,18.087,90299.0
2015-10-28 13:30:00,20.68,20.76,20.67,20.74,122286.0,18.087,18.157,18.0783,18.1395,122286.0
2015-10-28 14:00:00,20.73,20.74,20.44,20.47,1117004.0,18.1308,18.1395,17.8771,17.9034,1117004.0
2015-10-28 14:30:00,20.47,20.48,20.31,20.32,1194798.0,17.9034,17.9121,17.7634,17.7722,1194798.0
2015-10-28 15:00:00,20.32,20.37,20.3,20.35,700602.0,17.7722,17.8159,17.7547,17.7984,700602.0
2015-10-28 15:30:00,20.36,20.49,20.35,20.44,1287214.0,17.8071,17.9208,17.7984,17.8771,1287214.0
2015-10-29 09:30:00,20.25,20.33,20.24,20.28,312581.0,17.7109,17.7809,17.7022,17.7372,312581.0
2015-10-29 10:00:00,20.28,20.35,20.26,20.3,568156.0,17.7372,17.7984,17.7197,17.7547,568156.0
2015-10-29 10:30:00,20.29,20.34,20.29,20.33,178423.0,17.7459,17.7897,17.7459,17.7809,178423.0
2015-10-29 11:00:00,20.32,20.33,20.3,20.31,175073.0,17.7722,17.7809,17.7547,17.7634,175073.0
2015-10-29 11:30:00,20.3,20.32,20.28,20.29,140372.0,17.7547,17.7722,17.7372,17.7459,140372.0
2015-10-29 12:00:00,20.29,20.32,20.27,20.32,210918.0,17.7459,17.7722,17.7284,17.7722,210918.0
2015-10-29 12:30:00,20.31,20.32,20.27,20.27,169706.0,17.7634,17.7722,17.7284,17.7284,169706.0
2015-10-29 13:00:00,20.27,20.3,20.27,20.28,79367.0,17.7284,17.7547,17.7284,17.7372,79367.0
2015-10-29 13:30:00,20.27,20.29,20.26,20.26,102543.0,17.7284,17.7459,17.7197,17.7197,102543.0
2015-10-29 14:00:00,20.26,20.28,20.26,20.28,68721.0,17.7197,17.7372,17.7197,17.7372,68721.0
2015-10-29 14:30:00,20.27,20.28,20.25,20.26,112508.0,17.7284,17.7372,17.7109,17.7197,112508.0
2015-10-29 15:00:00,20.25,20.27,20.23,20.27,307571.0,17.7109,17.7284,17.6934,17.7284,307571.0
2015-10-29 15:30:00,20.26,20.31,20.23,20.24,451695.0,17.7197,17.7634,17.6934,17.7022,451695.0
2015-10-30 09:30:00,20.25,20.26,20.19,20.21,362819.0,17.7109,17.7197,17.6585,17.676,362819.0
2015-10-30 10:00:00,20.21,20.22,20.18,20.21,111995.0,17.676,17.6847,17.6497,17.676,111995.0
2015-10-30 10:30:00,20.2,20.23,20.19,20.2,119277.0,17.6672,17.6934,17.6585,17.6672,119277.0
2015-10-30 11:00:00,20.21,20.21,20.17,20.2,82843.0,17.676,17.676,17.641,17.6672,82843.0
2015-10-30 11:30:00,20.2,20.22,20.19,20.21,108985.0,17.6672,17.6847,17.6585,17.676,108985.0
2015-10-30 12:00:00,20.21,20.22,20.19,20.19,60860.0,17.676,17.6847,17.6585,17.6585,60860.0
2015-10-30 12:30:00,20.18,20.2,20.17,20.18,191882.0,17.6497,17.6672,17.641,17.6497,191882.0
2015-10-30 13:00:00,20.18,20.19,20.16,20.17,126250.0,17.6497,17.6585,17.6322,17.641,126250.0
2015-10-30 13:30:00,20.17,20.19,20.16,20.18,110558.0,17.641,17.6585,17.6322,17.6497,110558.0
2015-10-30 14:00:00,20.18,20.19,20.15,20.16,62638.0,17.6497,17.6585,17.6235,17.6322,62638.0
2015-10-30 14:30:00,20.16,20.16,20.12,20.13,116925.0,17.6322,17.6322,17.5972,17.606,116925.0
2015-10-30 15:00:00,20.13,20.14,20.11,20.11,114499.0,17.606,17.6147,17.5885,17.5885,114499.0
2015-10-30 15:30:00,20.12,20.2,20.1,20.1,456151.0,17.5972,17.6672,17.5797,17.5797,456151.0
2015-11-02 09:30:00,20.22,20.25,20.18,20.22,601585.0,17.6847,17.7109,17.6497,17.6847,601585.0
2015-11-02 10:00:00,20.23,20.26,20.21,20.25,342026.0,17.6934,17.7197,17.676,17.7109,342026.0
2015-11-02 10:30:00,20.25,20.25,20.23,20.25,175111.0,17.7109,17.7109,17.6934,17.7109,175111.0
2015-11-02 11:00:00,20.24,20.25,20.21,20.21,190292.0,17.7022,17.7109,17.676,17.676,190292.0
2015-11-02 11:30:00,20.21,20.23,20.21,20.23,108983.0,17.676,17.6934,17.676,17.6934,108983.0
2015-11-02 12:00:00,20.22,20.24,20.22,20.23,85193.0,17.6847,17.7022,17.6847,17.6934,85193.0
2015-11-02 12:30:00,20.24,20.25,20.23,20.25,70665.0,17.7022,17.7109,17.6934,17.7109,70665.0
2015-11-02 13:00:00,20.25,20.27,20.24,20.25,55785.0,17.7109,17.7284,17.7022,17.7109,55785.0
2015-11-02 13:30:00,20.26,20.28,20.25,20.26,116889.0,17.7197,17.7372,17.7109,17.7197,116889.0
2015-11-02 14:00:00,20.26,20.3,20.26,20.3,96106.0,17.7197,17.7547,17.7197,17.7547,96106.0
2015-11-02 14:30:00,20.3,20.32,20.27,20.29,1257545.0,17.7547,17.7722,17.7284,17.7459,1257545.0
2015-11-02 15:00:00,20.29,20.3,20.24,20.3,705473.0,17.7459,17.7547,17.7022,17.7547,705473.0
2015-11-02 15:30:00,20.3,20.35,20.28,20.33,858935.0,17.7547,17.7984,17.7372,17.7809,858935.0
2015-11-03 09:30:00,20.22,20.27,20.19,20.22,345491.0,17.6847,17.7284,17.6585,17.6847,345491.0
2015-11-03 10:00:00,20.21,20.27,20.21,20.27,93693.0,17.676,17.7284,17.676,17.7284,93693.0
2015-11-03 10:30:00,20.27,20.28,20.24,20.25,236497.0,17.7284,17.7372,17.7022,17.7109,236497.0
2015-11-03 11:00:00,20.25,20.27,20.24,20.27,82375.0,17.7109,17.7284,17.7022,17.7284,82375.0
2015-11-03 11:30:00,20.27,20.33,20.27,20.31,98829.0,17.7284,17.7809,17.7284,17.7634,98829.0
2015-11-03 12:00:00,20.31,20.33,20.3,20.32,58003.0,17.7634,17.7809,17.7547,17.7722,58003.0
2015-11-03 12:30:00,20.32,20.37,20.31,20.37,213171.0,17.7722,17.8159,17.7634,17.8159,213171.0
2015-11-03 13:00:00,20.37,20.41,20.36,20.39,301113.0,17.8159,17.8509,17.8071,17.8334,301113.0
2015-11-03 13:30:00,20.39,20.42,20.38,20.4,153879.0,17.8334,17.8596,17.8246,17.8421,153879.0
2015-11-03 14:00:00,20.4,20.47,20.39,20.46,265023.0,17.8421,17.9034,17.8334,17.8946,265023.0
2015-11-03 14:30:00,20.46,20.47,20.41,20.43,181983.0,17.8946,17.9034,17.8509,17.8684,181983.0
2015-11-03 15:00:00,20.42,20.44,20.38,20.38,247355.0,17.8596,17.8771,17.8246,17.8246,247355.0
2015-11-03 15:30:00,20.38,20.4,20.33,20.4,610610.0,17.8246,17.8421,17.7809,17.8421,610610.0
2015-11-04 09:30:00,20.39,20.4,20.3,20.32,407263.0,17.8334,17.8421,17.7547,17.7722,407263.0
2015-11-04 10:00:00,20.32,20.32,20.26,20.31,377805.0,17.7722,17.7722,17.7197,17.7634,377805.0
2015-11-04 10:30:00,20.31,20.33,20.26,20.26,190131.0,17.7634,17.7809,17.7197,17.7197,190131.0
2015-11-04 11:00:00,20.27,20.27,20.21,20.21,437299.0,17.7284,17.7284,17.676,17.676,437299.0
2015-11-04 11:30:00,20.21,20.25,20.21,20.23,158074.0,17.676,17.7109,17.676,17.6934,158074.0
2015-11-04 12:00:00,20.23,20.27,20.22,20.24,155185.0,17.6934,17.7284,17.6847,17.7022,155185.0
2015-11-04 12:30:00,20.24,20.25,20.18,20.2,117705.0,17.7022,17.7109,17.6497,17.6672,117705.0
2015-11-04 13:00:00,20.19,20.2,20.12,20.16,143468.0,17.6585,17.6672,17.5972,17.6322,143468.0
2015-11-04 13:30:00,20.16,20.19,20.15,20.18,52817.0,17.6322,17.6585,17.6235,17.6497,52817.0
2015-11-04 14:00:00,20.18,20.21,20.15,20.16,100414.0,17.6497,17.676,17.6235,17.6322,100414.0
2015-11-04 14:30:00,20.17,20.22,20.16,20.19,43403.0,17.641,17.6847,17.6322,17.6585,43403.0
2015-11-04 15:00:00,20.19,20.2,20.14,20.16,151103.0,17.6585,17.6672,17.6147,17.6322,151103.0
2015-11-04 15:30:00,20.16,20.17,20.13,20.14,988897.0,17.6322,17.641,17.606,17.6147,988897.0
2015-11-05 09:30:00,20.03,20.07,19.97,20.02,342881.0,17.5185,17.5535,17.466,17.5098,342881.0
2015-11-05 10:00:00,20.02,20.05,19.93,19.94,352023.0,17.5098,17.536,17.4311,17.4398,352023.0
2015-11-05 10:30:00,19.93,19.94,19.9,19.93,367898.0,17.4311,17.4398,17.4048,17.4311,367898.0
2015-11-05 11:00:00,19.93,19.96,19.93,19.94,329725.0,17.4311,17.4573,17.4311,17.4398,329725.0
2015-11-05 11:30:00,19.95,19.98,19.93,19.96,354089.0,17.4486,17.4748,17.4311,17.4573,354089.0
2015-11-05 12:00:00,19.97,20.01,19.95,20.01,373743.0,17.466,17.501,17.4486,17.501,373743.0
2015-11-05 12:30:00,20.01,20.01,19.97,20.01,72378.0,17.501,17.501,17.466,17.501,72378.0
2015-11-05 13:00:00,20.01,20.02,19.97,19.97,151385.0,17.501,17.5098,17.466,17.466,151385.0
2015-11-05 13:30:00,19.98,19.99,19.96,19.99,132627.0,17.4748,17.4835,17.4573,17.4835,132627.0
2015-11-05 14:00:00,19.99,20.0,19.94,19.95,237128.0,17.4835,17.4923,17.4398,17.4486,237128.0
2015-11-05 14:30:00,19.94,19.95,19.94,19.95,121471.0,17.4398,17.4486,17.4398,17.4486,121471.0
2015-11-05 15:00:00,19.96,19.98,19.93,19.98,194744.0,17.4573,17.4748,17.4311,17.4748,194744.0
2015-11-05 15:30:00,19.98,19.99,19.96,19.96,961516.0,17.4748,17.4835,17.4573,17.4573,961516.0
2015-11-06 09:30:00,19.75,19.75,19.63,19.63,865761.0,17.2736,17.2736,17.1687,17.1687,865761.0
2015-11-06 10:00:00,19.64,19.7,19.61,19.67,742309.0,17.1774,17.2299,17.1512,17.2037,742309.0
2015-11-06 10:30:00,19.67,19.71,19.67,19.71,467074.0,17.2037,17.2386,17.2037,17.2386,467074.0
2015-11-06 11:00:00,19.71,19.75,19.69,19.71,432331.0,17.2386,17.2736,17.2212,17.2386,432331.0
2015-11-06 11:30:00,19.71,19.75,19.71,19.74,208410.0,17.2386,17.2736,17.2386,17.2649,208410.0
2015-11-06 12:00:00,19.74,19.78,19.74,19.75,248459.0,17.2649,17.2999,17.2649,17.2736,248459.0
2015-11-06 12:30:00,19.75,19.76,19.73,19.76,170934.0,17.2736,17.2824,17.2561,17.2824,170934.0
2015-11-06 13:00:00,19.75,19.83,19.75,19.81,226197.0,17.2736,17.3436,17.2736,17.3261,226197.0
2015-11-06 13:30:00,19.81,19.86,19.8,19.85,204629.0,17.3261,17.3698,17.3174,17.3611,204629.0
2015-11-06 14:00:00,19.85,19.89,19.84,19.87,126039.0,17.3611,17.3961,17.3523,17.3786,126039.0
2015-11-06 14:30:00,19.86,19.89,19.84,19.88,171774.0,17.3698,17.3961,17.3523,17.3873,171774.0
2015-11-06 15:00:00,19.89,19.93,19.88,19.91,327857.0,17.3961,17.4311,17.3873,17.4136,327857.0
2015-11-06 15:30:00,19.91,19.94,19.9,19.91,567499.0,17.4136,17.4398,17.4048,17.4136,567499.0
2015-11-09 09:30:00,19.62,19.66,19.61,19.62,659047.0,17.1599,17.1949,17.1512,17.1599,659047.0
2015-11-09 10:00:00,19.61,19.67,19.58,19.65,1073308.0,17.1512,17.2037,17.1249,17.1862,1073308.0
2015-11-09 10:30:00,19.64,19.66,19.61,19.62,815624.0,17.1774,17.1949,17.1512,17.1599,815624.0
2015-11-09 11:00:00,19.62,19.62,19.53,19.53,579055.0,17.1599,17.1599,17.0812,17.0812,579055.0
2015-11-09 11:30:00,19.54,19.55,19.5,19.51,292063.0,17.09,17.0987,17.055,17.0637,292063.0
2015-11-09 12:00:00,19.51,19.53,19.48,19.5,384413.0,17.0637,17.0812,17.0375,17.055,384413.0
2015-11-09 12:30:00,19.51,19.51,19.48,19.5,263748.0,17.0637,17.0637,17.0375,17.055,263748.0
2015-11-09 13:00:00,19.5,19.51,19.44,19.46,296634.0,17.055,17.0637,17.0025,17.02,296634.0
2015-11-09 13:30:00,19.46,19.5,19.45,19.48,274203.0,17.02,17.055,17.0112,17.0375,274203.0
2015-11-09 14:00:00,19.48,19.52,19.47,19.5,428774.0,17.0375,17.0725,17.0287,17.055,428774.0
2015-11-09 14:30:00,19.5,19.51,19.46,19.48,286715.0,17.055,17.0637,17.02,17.0375,286715.0
2015-11-09 15:00:00,19.48,19.51,19.45,19.5,494525.0,17.0375,17.0637,17.0112,17.055,494525.0
2015-11-09 15:30:00,19.5,19.54,19.5,19.51,1926675.0,17.055,17.09,17.055,17.0637,1926675.0
2015-11-10 09:30:00,19.4,19.43,19.33,19.39,599497.0,16.9675,16.9938,16.9063,16.9588,599497.0
2015-11-10 10:00:00,19.38,19.4,19.34,19.36,507363.0,16.95,16.9675,16.915,16.9325,507363.0
2015-11-10 10:30:00,19.36,19.41,19.35,19.39,425634.0,16.9325,16.9763,16.9238,16.9588,425634.0
2015-11-10 11:00:00,19.39,19.41,19.37,19.39,295746.0,16.9588,16.9763,16.9413,16.9588,295746.0
2015-11-10 11:30:00,19.39,19.41,19.37,19.4,230747.0,16.9588,16.9763,16.9413,16.9675,230747.0
2015-11-10 12:00:00,19.39,19.42,19.38,19.4,251871.0,16.9588,16.985,16.95,16.9675,251871.0
2015-11-10 12:30:00,19.4,19.41,19.36,19.37,89378.0,16.9675,16.9763,16.9325,16.9413,89378.0
2015-11-10 13:00:00,19.37,19.39,19.34,19.37,186158.0,16.9413,16.9588,16.915,16.9413,186158.0
2015-11-10 13:30:00,19.38,19.47,19.37,19.46,261733.0,16.95,17.0287,16.9413,17.02,261733.0
2015-11-10 14:00:00,19.46,19.46,19.38,19.39,142868.0,17.02,17.02,16.95,16.9588,142868.0
2015-11-10 14:30:00,19.39,19.46,19.38,19.43,405137.0,16.9588,17.02,16.95,16.9938,405137.0
2015-11-10 15:00:00,19.42,19.44,19.4,19.41,89654.0,16.985,17.0025,16.9675,16.9763,89654.0
2015-11-10 15:30:00,19.41,19.42,19.37,19.4,512992.0,16.9763,16.985,16.9413,16.9675,512992.0
2015-11-11 09:30:00,19.56,19.57,19.48,19.49,297326.0,17.1075,17.1162,17.0375,17.0462,297326.0
2015-11-11 10:00:00,19.49,19.49,19.44,19.44,149553.0,17.0462,17.0462,17.0025,17.0025,149553.0
2015-11-11 10:30:00,19.44,19.45,19.4,19.43,163233.0,17.0025,17.0112,16.9675,16.9938,163233.0
2015-11-11 11:00:00,19.43,19.44,19.41,19.42,81586.0,16.9938,17.0025,16.9763,16.985,81586.0
2015-11-11 11:30:00,19.43,19.46,19.42,19.44,80874.0,16.9938,17.02,16.985,17.0025,80874.0
2015-11-11 12:00:00,19.44,19.47,19.44,19.46,29019.0,17.0025,17.0287,17.0025,17.02,29019.0
2015-11-11 12:30:00,19.46,19.49,19.46,19.48,100395.0,17.02,17.0462,17.02,17.0375,100395.0
2015-11-11 13:00:00,19.47,19.48,19.44,19.45,79727.0,17.0287,17.0375,17.0025,17.0112,79727.0
2015-11-11 13:30:00,19.44,19.49,19.44,19.46,92626.0,17.0025,17.0462,17.0025,17.02,92626.0
2015-11-11 14:00:00,19.46,19.47,19.44,19.46,90631.0,17.02,17.0287,17.0025,17.02,90631.0
2015-11-11 14:30:00,19.46,19.47,19.43,19.43,71802.0,17.02,17.0287,16.9938,16.9938,71802.0
2015-11-11 15:00:00,19.43,19.45,19.4,19.45,220579.0,16.9938,17.0112,16.9675,17.0112,220579.0
2015-11-11 15:30:00,19.45,19.46,19.4,19.41,385884.0,17.0112,17.02,16.9675,16.9763,385884.0
2015-11-12 09:30:00,19.35,19.46,19.35,19.45,305991.0,16.9238,17.02,16.9238,17.0112,305991.0
2015-11-12 10:00:00,19.45,19.46,19.42,19.43,172457.0,17.0112,17.02,16.985,16.9938,172457.0
2015-11-12 10:30:00,19.44,19.48,19.42,19.48,141028.0,17.0025,17.0375,16.985,17.0375,141028.0
2015-11-12 11:00:00,19.47,19.48,19.41,19.43,169516.0,17.0287,17.0375,16.9763,16.9938,169516.0
2015-11-12 11:30:00,19.42,19.42,19.4,19.42,119400.0,16.985,16.985,16.9675,16.985,119400.0
2015-11-12 12:00:00,19.42,19.42,19.34,19.36,336325.0,16.985,16.985,16.915,16.9325,336325.0
2015-11-12 12:30:00,19.36,19.44,19.35,19.42,191264.0,16.9325,17.0025,16.9238,16.985,191264.0
2015-11-12 13:00:00,19.43,19.48,19.41,19.45,134901.0,16.9938,17.0375,16.9763,17.0112,134901.0
2015-11-12 13:30:00,19.45,19.47,19.41,19.43,51018.0,17.0112,17.0287,16.9763,16.9938,51018.0
2015-11-12 14:00:00,19.43,19.43,19.35,19.4,126652.0,16.9938,16.9938,16.9238,16.9675,126652.0
2015-11-12 14:30:00,19.39,19.4,19.32,19.35,113444.0,16.9588,16.9675,16.8975,16.9238,113444.0
2015-11-12 15:00:00,19.34,19.37,19.33,19.34,88738.0,16.915,16.9413,16.9063,16.915,88738.0
2015-11-12 15:30:00,19.34,19.34,19.28,19.32,807666.0,16.915,16.915,16.8626,16.8975,807666.0
2015-11-13 09:30:00,19.3,19.35,19.27,19.27,280802.0,16.8801,16.9238,16.8538,16.8538,280802.0
2015-11-13 10:00:00,19.28,19.29,19.21,19.23,217542.0,16.8626,16.8713,16.8013,16.8188,217542.0
2015-11-13 10:30:00,19.23,19.29,19.21,19.29,350366.0,16.8188,16.8713,16.8013,16.8713,350366.0
2015-11-13 11:00:00,19.28,19.28,19.21,19.26,133553.0,16.8626,16.8626,16.8013,16.8451,133553.0
2015-11-13 11:30:00,19.26,19.34,19.22,19.33,319433.0,16.8451,16.915,16.8101,16.9063,319433.0
2015-11-13 12:00:00,19.34,19.37,19.32,19.33,194430.0,16.915,16.9413,16.8975,16.9063,194430.0
2015-11-13 12:30:00,19.33,19.34,19.3,19.34,177064.0,16.9063,16.915,16.8801,16.915,177064.0
2015-11-13 13:00:00,19.34,19.35,19.3,19.34,282731.0,16.915,16.9238,16.8801,16.915,282731.0
2015-11-13 13:30:00,19.35,19.36,19.32,19.32,379609.0,16.9238,16.9325,16.8975,16.8975,379609.0
2015-11-13 14:00:00,19.32,19.33,19.29,19.3,195812.0,16.8975,16.9063,16.8713,16.8801,195812.0
2015-11-13 14:30:00,19.31,19.32,19.26,19.28,152228.0,16.8888,16.8975,16.8451,16.8626,152228.0
2015-11-13 15:00:00,19.28,19.3,19.24,19.26,188717.0,16.8626,16.8801,16.8276,16.8451,188717.0
2015-11-13 15:30:00,19.26,19.31,19.25,19.26,826670.0,16.8451,16.8888,16.8363,16.8451,826670.0
2015-11-16 09:30:00,19.46,19.51,19.42,19.46,392258.0,17.02,17.0637,16.985,17.02,392258.0
2015-11-16 10:00:00,19.46,19.5,19.43,19.46,308089.0,17.02,17.055,16.9938,17.02,308089.0
2015-11-16 10:30:00,19.46,19.49,19.43,19.45,343698.0,17.02,17.0462,16.9938,17.0112,343698.0
2015-11-16 11:00:00,19.44,19.48,19.43,19.44,208581.0,17.0025,17.0375,16.9938,17.0025,208581.0
2015-11-16 11:30:00,19.45,19.5,19.44,19.47,108636.0,17.0112,17.055,17.0025,17.0287,108636.0
2015-11-16 12:00:00,19.48,19.53,19.47,19.53,252918.0,17.0375,17.0812,17.0287,17.0812,252918.0
2015-11-16 12:30:00,19.53,19.57,19.52,19.54,244076.0,17.0812,17.1162,17.0725,17.09,244076.0
2015-11-16 13:00:00,19.54,19.6,19.53,19.58,144804.0,17.09,17.1424,17.0812,17.1249,144804.0
2015-11-16 13:30:00,19.58,19.64,19.58,19.64,130042.0,17.1249,17.1774,17.1249,17.1774,130042.0
2015-11-16 14:00:00,19.64,19.67,19.62,19.67,177101.0,17.1774,17.2037,17.1599,17.2037,177101.0
2015-11-16 14:30:00,19.67,19.7,19.65,19.69,251143.0,17.2037,17.2299,17.1862,17.2212,251143.0
2015-11-16 15:00:00,19.69,19.78,19.68,19.76,264695.0,17.2212,17.2999,17.2124,17.2824,264695.0
2015-11-16 15:30:00,19.76,19.76,19.7,19.75,1051252.0,17.2824,17.2824,17.2299,17.2736,1051252.0
2015-11-17 09:30:00,19.64,19.64,19.5,19.54,718332.0,17.1774,17.1774,17.055,17.09,718332.0
2015-11-17 10:00:00,19.54,19.57,19.51,19.54,440442.0,17.09,17.1162,17.0637,17.09,440442.0
2015-11-17 10:30:00,19.54,19.58,19.52,19.54,280608.0,17.09,17.1249,17.0725,17.09,280608.0
2015-11-17 11:00:00,19.54,19.56,19.51,19.56,381100.0,17.09,17.1075,17.0637,17.1075,381100.0
2015-11-17 11:30:00,19.56,19.59,19.55,19.57,551549.0,17.1075,17.1337,17.0987,17.1162,551549.0
2015-11-17 12:00:00,19.57,19.59,19.55,19.56,201062.0,17.1162,17.1337,17.0987,17.1075,201062.0
2015-11-17 12:30:00,19.56,19.58,19.54,19.56,294775.0,17.1075,17.1249,17.09,17.1075,294775.0
2015-11-17 13:00:00,19.57,19.59,19.51,19.51,162248.0,17.1162,17.1337,17.0637,17.0637,162248.0
2015-11-17 13:30:00,19.51,19.56,19.51,19.55,173552.0,17.0637,17.1075,17.0637,17.0987,173552.0
2015-11-17 14:00:00,19.55,19.57,19.48,19.49,182884.0,17.0987,17.1162,17.0375,17.0462,182884.0
2015-11-17 14:30:00,19.49,19.51,19.45,19.5,286418.0,17.0462,17.0637,17.0112,17.055,286418.0
2015-11-17 15:00:00,19.51,19.51,19.46,19.5,321843.0,17.0637,17.0637,17.02,17.055,321843.0
2015-11-17 15:30:00,19.5,19.58,19.5,19.54,911572.0,17.055,17.1249,17.055,17.09,911572.0
2015-11-18 09:30:00,19.29,19.37,19.28,19.35,454967.0,16.8713,16.9413,16.8626,16.9238,454967.0
2015-11-18 10:00:00,19.35,19.36,19.3,19.31,198188.0,16.9238,16.9325,16.8801,16.8888,198188.0
2015-11-18 10:30:00,19.31,19.35,19.29,19.33,285419.0,16.8888,16.9238,16.8713,16.9063,285419.0
2015-11-18 11:00:00,19.34,19.37,19.32,19.36,125671.0,16.915,16.9413,16.8975,16.9325,125671.0
2015-11-18 11:30:00,19.36,19.39,19.35,19.36,226914.0,16.9325,16.9588,16.9238,16.9325,226914.0
2015-11-18 12:00:00,19.35,19.36,19.32,19.34,105446.0,16.9238,16.9325,16.8975,16.915,105446.0
2015-11-18 12:30:00,19.34,19.34,19.31,19.32,59657.0,16.915,16.915,16.8888,16.8975,59657.0
2015-11-18 13:00:00,19.32,19.33,19.28,19.3,514720.0,16.8975,16.9063,16.8626,16.8801,514720.0
2015-11-18 13:30:00,19.3,19.32,19.28,19.28,95739.0,16.8801,16.8975,16.8626,16.8626,95739.0
2015-11-18 14:00:00,19.28,19.42,19.26,19.35,443578.0,16.8626,16.985,16.8451,16.9238,443578.0
2015-11-18 14:30:00,19.36,19.4,19.32,19.39,192988.0,16.9325,16.9675,16.8975,16.9588,192988.0
2015-11-18 15:00:00,19.4,19.44,19.39,19.42,307524.0,16.9675,17.0025,16.9588,16.985,307524.0
2015-11-18 15:30:00,19.42,19.5,19.41,19.48,707038.0,16.985,17.055,16.9763,17.0375,707038.0
2015-11-19 09:30:00,19.54,19.57,19.51,19.54,459392.0,17.09,17.1162,17.0637,17.09,459392.0
2015-11-19 10:00:00,19.54,19.58,19.52,19.57,319961.0,17.09,17.1249,17.0725,17.1162,319961.0
2015-11-19 10:30:00,19.57,19.58,19.53,19.55,176497.0,17.1162,17.1249,17.0812,17.0987,176497.0
2015-11-19 11:00:00,19.55,19.59,19.54,19.59,287118.0,17.0987,17.1337,17.09,17.1337,287118.0
2015-11-19 11:30:00,19.59,19.6,19.54,19.57,172537.0,17.1337,17.1424,17.09,17.1162,172537.0
2015-11-19 12:00:00,19.57,19.59,19.55,19.55,107283.0,17.1162,17.1337,17.0987,17.0987,107283.0
2015-11-19 12:30:00,19.55,19.56,19.55,19.56,159302.0,17.0987,17.1075,17.0987,17.1075,159302.0
2015-11-19 13:00:00,19.56,19.56,19.55,19.55,94719.0,17.1075,17.1075,17.0987,17.0987,94719.0
2015-11-19 13:30:00,19.55,19.56,19.55,19.56,53522.0,17.0987,17.1075,17.0987,17.1075,53522.0
2015-11-19 14:00:00,19.56,19.56,19.55,19.56,42961.0,17.1075,17.1075,17.0987,17.1075,42961.0
2015-11-19 14:30:00,19.56,19.56,19.55,19.55,137689.0,17.1075,17.1075,17.0987,17.0987,137689.0
2015-11-19 15:00:00,19.55,19.56,19.53,19.56,167927.0,17.0987,17.1075,17.0812,17.1075,167927.0
2015-11-19 15:30:00,19.56,19.56,19.52,19.55,605758.0,17.1075,17.1075,17.0725,17.0987,605758.0
2015-11-20 09:30:00,19.64,19.76,19.62,19.74,458060.0,17.1774,17.2824,17.1599,17.2649,458060.0
2015-11-20 10:00:00,19.74,19.77,19.69,19.76,536120.0,17.2649,17.2911,17.2212,17.2824,536120.0
2015-11-20 10:30:00,19.76,19.78,19.73,19.73,262112.0,17.2824,17.2999,17.2561,17.2561,262112.0
2015-11-20 11:00:00,19.73,19.76,19.71,19.74,203904.0,17.2561,17.2824,17.2386,17.2649,203904.0
2015-11-20 11:30:00,19.74,19.74,19.69,19.69,108257.0,17.2649,17.2649,17.2212,17.2212,108257.0
2015-11-20 12:00:00,19.7,19.71,19.68,19.69,181717.0,17.2299,17.2386,17.2124,17.2212,181717.0
2015-11-20 12:30:00,19.69,19.71,19.67,19.69,73083.0,17.2212,17.2386,17.2037,17.2212,73083.0
2015-11-20 13:00:00,19.69,19.72,19.66,19.67,74999.0,17.2212,17.2474,17.1949,17.2037,74999.0
2015-11-20 13:30:00,19.67,19.69,19.64,19.68,124177.0,17.2037,17.2212,17.1774,17.2124,124177.0
2015-11-20 14:00:00,19.69,19.7,19.63,19.63,148869.0,17.2212,17.2299,17.1687,17.1687,148869.0
2015-11-20 14:30:00,19.63,19.65,19.59,19.59,176041.0,17.1687,17.1862,17.1337,17.1337,176041.0
2015-11-20 15:00:00,19.6,19.67,19.59,19.63,200465.0,17.1424,17.2037,17.1337,17.1687,200465.0
2015-11-20 15:30:00,19.63,19.69,19.61,19.67,1091381.0,17.1687,17.2212,17.1512,17.2037,1091381.0
2015-11-23 09:30:00,19.63,20.08,19.52,19.54,590633.0,17.1687,17.5623,17.0725,17.09,590633.0
2015-11-23 10:00:00,19.54,19.6,19.52,19.56,386478.0,17.09,17.1424,17.0725,17.1075,386478.0
2015-11-23 10:30:00,19.56,19.57,19.52,19.54,317904.0,17.1075,17.1162,17.0725,17.09,317904.0
2015-11-23 11:00:00,19.54,19.55,19.51,19.53,188719.0,17.09,17.0987,17.0637,17.0812,188719.0
2015-11-23 11:30:00,19.53,19.53,19.5,19.51,145916.0,17.0812,17.0812,17.055,17.0637,145916.0
2015-11-23 12:00:00,19.51,19.52,19.49,19.52,184498.0,17.0637,17.0725,17.0462,17.0725,184498.0
2015-11-23 12:30:00,19.52,19.52,19.48,19.48,102699.0,17.0725,17.0725,17.0375,17.0375,102699.0
2015-11-23 13:00:00,19.48,19.5,19.47,19.48,142548.0,17.0375,17.055,17.0287,17.0375,142548.0
2015-11-23 13:30:00,19.48,19.5,19.46,19.46,143688.0,17.0375,17.055,17.02,17.02,143688.0
2015-11-23 14:00:00,19.46,19.47,19.41,19.43,179257.0,17.02,17.0287,16.9763,16.9938,179257.0
2015-11-23 14:30:00,19.43,19.44,19.41,19.43,165754.0,16.9938,17.0025,16.9763,16.9938,165754.0
2015-11-23 15:00:00,19.43,19.45,19.43,19.45,150970.0,16.9938,17.0112,16.9938,17.0112,150970.0
2015-11-23 15:30:00,19.45,19.47,19.42,19.44,648363.0,17.0112,17.0287,16.985,17.0025,648363.0
2015-11-24 09:30:00,19.45,19.55,19.45,19.53,208230.0,17.0112,17.0987,17.0112,17.0812,208230.0
2015-11-24 10:00:00,19.53,19.53,19.47,19.48,302338.0,17.0812,17.0812,17.0287,17.0375,302338.0
2015-11-24 10:30:00,19.48,19.49,19.43,19.44,228529.0,17.0375,17.0462,16.9938,17.0025,228529.0
2015-11-24 11:00:00,19.45,19.54,19.44,19.53,201238.0,17.0112,17.09,17.0025,17.0812,201238.0
2015-11-24 11:30:00,19.53,19.57,19.53,19.55,198580.0,17.0812,17.1162,17.0812,17.0987,198580.0
2015-11-24 12:00:00,19.55,19.57,19.54,19.55,108612.0,17.0987,17.1162,17.09,17.0987,108612.0
2015-11-24 12:30:00,19.55,19.56,19.53,19.54,111212.0,17.0987,17.1075,17.0812,17.09,111212.0
2015-11-24 13:00:00,19.54,19.62,19.53,19.61,198549.0,17.09,17.1599,17.0812,17.1512,198549.0
2015-11-24 13:30:00,19.61,19.63,19.61,19.62,90383.0,17.1512,17.1687,17.1512,17.1599,90383.0
2015-11-24 14:00:00,19.62,19.64,19.55,19.59,162182.0,17.1599,17.1774,17.0987,17.1337,162182.0
2015-11-24 14:30:00,19.59,19.64,19.58,19.63,169115.0,17.1337,17.1774,17.1249,17.1687,169115.0
2015-11-24 15:00:00,19.63,19.66,19.59,19.6,180271.0,17.1687,17.1949,17.1337,17.1424,180271.0
2015-11-24 15:30:00,19.6,19.62,19.57,19.59,525218.0,17.1424,17.1599,17.1162,17.1337,525218.0
2015-11-25 09:30:00,19.54,19.55,19.46,19.52,689873.0,17.09,17.0987,17.02,17.0725,689873.0
2015-11-25 10:00:00,19.51,19.53,19.49,19.5,299146.0,17.0637,17.0812,17.0462,17.055,299146.0
2015-11-25 10:30:00,19.49,19.55,19.48,19.52,183215.0,17.0462,17.0987,17.0375,17.0725,183215.0
2015-11-25 11:00:00,19.51,19.53,19.5,19.5,248321.0,17.0637,17.0812,17.055,17.055,248321.0
2015-11-25 11:30:00,19.5,19.54,19.5,19.53,63650.0,17.055,17.09,17.055,17.0812,63650.0
2015-11-25 12:00:00,19.54,19.55,19.53,19.54,88474.0,17.09,17.0987,17.0812,17.09,88474.0
2015-11-25 12:30:00,19.55,19.55,19.51,19.52,146915.0,17.0987,17.0987,17.0637,17.0725,146915.0
2015-11-25 13:00:00,19.51,19.52,19.51,19.52,80844.0,17.0637,17.0725,17.0637,17.0725,80844.0
2015-11-25 13:30:00,19.52,19.54,19.51,19.53,73596.0,17.0725,17.09,17.0637,17.0812,73596.0
2015-11-25 14:00:00,19.54,19.58,19.53,19.56,120584.0,17.09,17.1249,17.0812,17.1075,120584.0
2015-11-25 14:30:00,19.56,19.57,19.55,19.55,82623.0,17.1075,17.1162,17.0987,17.0987,82623.0
2015-11-25 15:00:00,19.55,19.6,19.55,19.59,205709.0,17.0987,17.1424,17.0987,17.1337,205709.0
2015-11-25 15:30:00,19.6,19.6,19.57,19.57,353642.0,17.1424,17.1424,17.1162,17.1162,353642.0
2015-11-27 09:30:00,19.59,19.69,19.58,19.59,649911.0,17.1337,17.2212,17.1249,17.1337,649911.0
2015-11-27 10:00:00,19.59,19.61,19.56,19.59,122791.0,17.1337,17.1512,17.1075,17.1337,122791.0
2015-11-27 10:30:00,19.59,19.59,19.56,19.59,92257.0,17.1337,17.1337,17.1075,17.1337,92257.0
2015-11-27 11:00:00,19.59,19.6,19.58,19.59,167754.0,17.1337,17.1424,17.1249,17.1337,167754.0
2015-11-27 11:30:00,19.59,19.6,19.58,19.58,116823.0,17.1337,17.1424,17.1249,17.1249,116823.0
2015-11-27 12:00:00,19.59,19.59,19.56,19.57,184244.0,17.1337,17.1337,17.1075,17.1162,184244.0
2015-11-27 12:30:00,19.57,19.62,19.56,19.61,768097.0,17.1162,17.1599,17.1075,17.1512,768097.0
2015-11-30 09:30:00,19.74,19.79,19.74,19.77,561566.0,17.2649,17.3086,17.2649,17.2911,561566.0
2015-11-30 10:00:00,19.77,19.81,19.75,19.81,386834.0,17.2911,17.3261,17.2736,17.3261,386834.0
2015-11-30 10:30:00,19.8,19.87,19.8,19.82,226303.0,17.3174,17.3786,17.3174,17.3349,226303.0
2015-11-30 11:00:00,19.82,19.88,19.81,19.84,275349.0,17.3349,17.3873,17.3261,17.3523,275349.0
2015-11-30 11:30:00,19.83,19.84,19.8,19.8,195398.0,17.3436,17.3523,17.3174,17.3174,195398.0
2015-11-30 12:00:00,19.8,19.81,19.77,19.78,186557.0,17.3174,17.3261,17.2911,17.2999,186557.0
2015-11-30 12:30:00,19.78,19.78,19.76,19.76,270756.0,17.2999,17.2999,17.2824,17.2824,270756.0
2015-11-30 13:00:00,19.76,19.81,19.75,19.81,126470.0,17.2824,17.3261,17.2736,17.3261,126470.0
2015-11-30 13:30:00,19.82,19.82,19.79,19.82,162559.0,17.3349,17.3349,17.3086,17.3349,162559.0
2015-11-30 14:00:00,19.81,19.82,19.81,19.81,95570.0,17.3261,17.3349,17.3261,17.3261,95570.0
2015-11-30 14:30:00,19.81,19.82,19.79,19.79,185020.0,17.3261,17.3349,17.3086,17.3086,185020.0
2015-11-30 15:00:00,19.8,19.85,19.78,19.82,546593.0,17.3174,17.3611,17.2999,17.3349,546593.0
2015-11-30 15:30:00,19.82,19.86,19.77,19.84,1564398.0,17.3349,17.3698,17.2911,17.3523,1564398.0
2015-12-01 09:30:00,19.87,19.93,19.86,19.89,315874.0,17.3786,17.4311,17.3698,17.3961,315874.0
2015-12-01 10:00:00,19.9,19.91,19.84,19.88,316989.0,17.4048,17.4136,17.3523,17.3873,316989.0
2015-12-01 10:30:00,19.88,19.9,19.85,19.87,309748.0,17.3873,17.4048,17.3611,17.3786,309748.0
2015-12-01 11:00:00,19.86,19.87,19.85,19.87,119504.0,17.3698,17.3786,17.3611,17.3786,119504.0
2015-12-01 11:30:00,19.87,19.89,19.85,19.87,179316.0,17.3786,17.3961,17.3611,17.3786,179316.0
2015-12-01 12:00:00,19.87,19.88,19.85,19.85,123258.0,17.3786,17.3873,17.3611,17.3611,123258.0
2015-12-01 12:30:00,19.86,19.88,19.85,19.86,138056.0,17.3698,17.3873,17.3611,17.3698,138056.0
2015-12-01 13:00:00,19.87,19.87,19.83,19.84,243525.0,17.3786,17.3786,17.3436,17.3523,243525.0
2015-12-01 13:30:00,19.85,19.86,19.82,19.85,110502.0,17.3611,17.3698,17.3349,17.3611,110502.0
2015-12-01 14:00:00,19.85,19.91,19.84,19.89,148261.0,17.3611,17.4136,17.3523,17.3961,148261.0
2015-12-01 14:30:00,19.89,19.91,19.88,19.89,109692.0,17.3961,17.4136,17.3873,17.3961,109692.0
2015-12-01 15:00:00,19.9,19.9,19.87,19.89,138497.0,17.4048,17.4048,17.3786,17.3961,138497.0
2015-12-01 15:30:00,19.89,19.91,19.87,19.88,724932.0,17.3961,17.4136,17.3786,17.3873,724932.0
2015-12-02 09:30:00,19.76,19.76,19.69,19.73,165885.0,17.2824,17.2824,17.2212,17.2561,165885.0
2015-12-02 10:00:00,19.73,19.75,19.71,19.73,391307.0,17.2561,17.2736,17.2386,17.2561,391307.0
2015-12-02 10:30:00,19.73,19.73,19.68,19.69,199052.0,17.2561,17.2561,17.2124,17.2212,199052.0
2015-12-02 11:00:00,19.69,19.69,19.65,19.67,131955.0,17.2212,17.2212,17.1862,17.2037,131955.0
2015-12-02 11:30:00,19.66,19.68,19.64,19.66,65886.0,17.1949,17.2124,17.1774,17.1949,65886.0
2015-12-02 12:00:00,19.66,19.67,19.64,19.67,120896.0,17.1949,17.2037,17.1774,17.2037,120896.0
2015-12-02 12:30:00,19.67,19.68,19.66,19.66,65842.0,17.2037,17.2124,17.1949,17.1949,65842.0
2015-12-02 13:00:00,19.66,19.67,19.64,19.65,100973.0,17.1949,17.2037,17.1774,17.1862,100973.0
2015-12-02 13:30:00,19.65,19.65,19.61,19.63,150912.0,17.1862,17.1862,17.1512,17.1687,150912.0
2015-12-02 14:00:00,19.63,19.63,19.58,19.59,179471.0,17.1687,17.1687,17.1249,17.1337,179471.0
2015-12-02 14:30:00,19.58,19.6,19.54,19.56,413491.0,17.1249,17.1424,17.09,17.1075,413491.0
2015-12-02 15:00:00,19.55,19.63,19.55,19.61,239977.0,17.0987,17.1687,17.0987,17.1512,239977.0
2015-12-02 15:30:00,19.6,19.62,19.56,19.58,750186.0,17.1424,17.1599,17.1075,17.1249,750186.0
2015-12-03 09:30:00,19.53,19.55,19.45,19.46,395138.0,17.0812,17.0987,17.0112,17.02,395138.0
2015-12-03 10:00:00,19.46,19.47,19.4,19.41,271748.0,17.02,17.0287,16.9675,16.9763,271748.0
2015-12-03 10:30:00,19.4,19.43,19.39,19.42,206707.0,16.9675,16.9938,16.9588,16.985,206707.0
2015-12-03 11:00:00,19.42,19.47,19.41,19.44,207673.0,16.985,17.0287,16.9763,17.0025,207673.0
2015-12-03 11:30:00,19.45,19.45,19.41,19.42,142390.0,17.0112,17.0112,16.9763,16.985,142390.0
2015-12-03 12:00:00,19.42,19.43,19.36,19.37,222189.0,16.985,16.9938,16.9325,16.9413,222189.0
2015-12-03 12:30:00,19.38,19.42,19.38,19.39,139208.0,16.95,16.985,16.95,16.9588,139208.0
2015-12-03 13:00:00,19.39,19.45,19.39,19.45,144856.0,16.9588,17.0112,16.9588,17.0112,144856.0
2015-12-03 13:30:00,19.45,19.45,19.36,19.37,75999.0,17.0112,17.0112,16.9325,16.9413,75999.0
2015-12-03 14:00:00,19.37,19.38,19.3,19.33,423762.0,16.9413,16.95,16.8801,16.9063,423762.0
2015-12-03 14:30:00,19.33,19.37,19.28,19.36,352645.0,16.9063,16.9413,16.8626,16.9325,352645.0
2015-12-03 15:00:00,19.36,19.38,19.31,19.33,269825.0,16.9325,16.95,16.8888,16.9063,269825.0
2015-12-03 15:30:00,19.32,19.37,19.29,19.34,1040701.0,16.8975,16.9413,16.8713,16.915,1040701.0
2015-12-04 09:30:00,19.34,19.42,19.28,19.38,737675.0,16.915,16.985,16.8626,16.95,737675.0
2015-12-04 10:00:00,19.39,19.47,19.38,19.46,270203.0,16.9588,17.0287,16.95,17.02,270203.0
2015-12-04 10:30:00,19.46,19.5,19.44,19.49,684881.0,17.02,17.055,17.0025,17.0462,684881.0
2015-12-04 11:00:00,19.49,19.51,19.47,19.47,311667.0,17.0462,17.0637,17.0287,17.0287,311667.0
2015-12-04 11:30:00,19.47,19.51,19.45,19.47,158641.0,17.0287,17.0637,17.0112,17.0287,158641.0
2015-12-04 12:00:00,19.46,19.48,19.44,19.45,80040.0,17.02,17.0375,17.0025,17.0112,80040.0
2015-12-04 12:30:00,19.45,19.53,19.45,19.52,100430.0,17.0112,17.0812,17.0112,17.0725,100430.0
2015-12-04 13:00:00,19.52,19.56,19.52,19.54,146757.0,17.0725,17.1075,17.0725,17.09,146757.0
2015-12-04 13:30:00,19.54,19.55,19.51,19.53,114478.0,17.09,17.0987,17.0637,17.0812,114478.0
2015-12-04 14:00:00,19.52,19.53,19.5,19.51,125764.0,17.0725,17.0812,17.055,17.0637,125764.0
2015-12-04 14:30:00,19.52,19.55,19.51,19.54,82745.0,17.0725,17.0987,17.0637,17.09,82745.0
2015-12-04 15:00:00,19.55,19.59,19.53,19.54,583878.0,17.0987,17.1337,17.0812,17.09,583878.0
2015-12-04 15:30:00,19.53,19.56,19.5,19.55,552634.0,17.0812,17.1075,17.055,17.0987,552634.0
2015-12-07 09:30:00,19.25,19.35,19.25,19.29,357596.0,16.8363,16.9238,16.8363,16.8713,357596.0
2015-12-07 10:00:00,19.29,19.29,19.23,19.24,347350.0,16.8713,16.8713,16.8188,16.8276,347350.0
2015-12-07 10:30:00,19.24,19.25,19.21,19.25,227346.0,16.8276,16.8363,16.8013,16.8363,227346.0
2015-12-07 11:00:00,19.24,19.25,19.19,19.2,373509.0,16.8276,16.8363,16.7838,16.7926,373509.0
2015-12-07 11:30:00,19.2,19.27,19.2,19.25,189370.0,16.7926,16.8538,16.7926,16.8363,189370.0
2015-12-07 12:00:00,19.25,19.25,19.21,19.23,65528.0,16.8363,16.8363,16.8013,16.8188,65528.0
2015-12-07 12:30:00,19.23,19.23,19.19,19.21,84496.0,16.8188,16.8188,16.7838,16.8013,84496.0
2015-12-07 13:00:00,19.21,19.24,19.19,19.23,122065.0,16.8013,16.8276,16.7838,16.8188,122065.0
2015-12-07 13:30:00,19.23,19.23,19.2,19.22,35844.0,16.8188,16.8188,16.7926,16.8101,35844.0
2015-12-07 14:00:00,19.22,19.25,19.2,19.23,75161.0,16.8101,16.8363,16.7926,16.8188,75161.0
2015-12-07 14:30:00,19.23,19.24,19.2,19.23,125724.0,16.8188,16.8276,16.7926,16.8188,125724.0
2015-12-07 15:00:00,19.23,19.25,19.21,19.24,198779.0,16.8188,16.8363,16.8013,16.8276,198779.0
2015-12-07 15:30:00,19.23,19.28,19.22,19.23,1006193.0,16.8188,16.8626,16.8101,16.8188,1006193.0
2015-12-08 09:30:00,18.98,18.99,18.9,18.96,917469.0,16.6002,16.6089,16.5302,16.5827,917469.0
2015-12-08 10:00:00,18.97,19.01,18.95,18.96,187951.0,16.5914,16.6264,16.5739,16.5827,187951.0
2015-12-08 10:30:00,18.95,19.01,18.94,19.0,246133.0,16.5739,16.6264,16.5652,16.6177,246133.0
2015-12-08 11:00:00,19.01,19.04,18.97,18.98,864194.0,16.6264,16.6527,16.5914,16.6002,864194.0
2015-12-08 11:30:00,18.99,19.02,18.98,19.01,202324.0,16.6089,16.6352,16.6002,16.6264,202324.0
2015-12-08 12:00:00,19.02,19.02,18.98,18.99,101514.0,16.6352,16.6352,16.6002,16.6089,101514.0
2015-12-08 12:30:00,19.0,19.01,18.97,19.0,134253.0,16.6177,16.6264,16.5914,16.6177,134253.0
2015-12-08 13:00:00,19.0,19.02,18.95,18.97,161574.0,16.6177,16.6352,16.5739,16.5914,161574.0
2015-12-08 13:30:00,18.98,19.01,18.98,19.0,112610.0,16.6002,16.6264,16.6002,16.6177,112610.0
2015-12-08 14:00:00,19.0,19.03,18.98,18.98,167191.0,16.6177,16.6439,16.6002,16.6002,167191.0
2015-12-08 14:30:00,18.99,19.01,18.97,18.98,90016.0,16.6089,16.6264,16.5914,16.6002,90016.0
2015-12-08 15:00:00,18.98,18.99,18.94,18.97,149246.0,16.6002,16.6089,16.5652,16.5914,149246.0
2015-12-08 15:30:00,18.96,19.03,18.96,19.01,1150706.0,16.5827,16.6439,16.5827,16.6264,1150706.0
2015-12-09 09:30:00,18.82,18.9,18.81,18.88,457637.0,16.4602,16.5302,16.4515,16.5127,457637.0
2015-12-09 10:00:00,18.87,18.92,18.86,18.9,263437.0,16.504,16.5477,16.4952,16.5302,263437.0
2015-12-09 10:30:00,18.9,18.95,18.89,18.91,301643.0,16.5302,16.5739,16.5215,16.539,301643.0
2015-12-09 11:00:00,18.91,18.92,18.85,18.86,359096.0,16.539,16.5477,16.4865,16.4952,359096.0
2015-12-09 11:30:00,18.86,18.88,18.82,18.84,175582.0,16.4952,16.5127,16.4602,16.4777,175582.0
2015-12-09 12:00:00,18.85,18.87,18.79,18.8,245848.0,16.4865,16.504,16.434,16.4427,245848.0
2015-12-09 12:30:00,18.8,18.82,18.76,18.79,304984.0,16.4427,16.4602,16.4078,16.434,304984.0
2015-12-09 13:00:00,18.78,18.83,18.75,18.78,423424.0,16.4253,16.469,16.399,16.4253,423424.0
2015-12-09 13:30:00,18.79,18.8,18.75,18.76,314945.0,16.434,16.4427,16.399,16.4078,314945.0
2015-12-09 14:00:00,18.76,18.77,18.73,18.77,154987.0,16.4078,16.4165,16.3815,16.4165,154987.0
2015-12-09 14:30:00,18.76,18.82,18.76,18.8,352796.0,16.4078,16.4602,16.4078,16.4427,352796.0
2015-12-09 15:00:00,18.79,18.86,18.79,18.84,509648.0,16.434,16.4952,16.434,16.4777,509648.0
2015-12-09 15:30:00,18.84,18.89,18.77,18.8,1446725.0,16.4777,16.5215,16.4165,16.4427,1446725.0
2015-12-10 09:30:00,19.0,19.01,18.93,18.98,427555.0,16.6177,16.6264,16.5564,16.6002,427555.0
2015-12-10 10:00:00,18.98,19.0,18.96,18.98,248509.0,16.6002,16.6177,16.5827,16.6002,248509.0
2015-12-10 10:30:00,18.98,19.04,18.98,19.01,169394.0,16.6002,16.6527,16.6002,16.6264,169394.0
2015-12-10 11:00:00,19.01,19.03,19.0,19.01,151346.0,16.6264,16.6439,16.6177,16.6264,151346.0
2015-12-10 11:30:00,19.01,19.05,19.0,19.05,203656.0,16.6264,16.6614,16.6177,16.6614,203656.0
2015-12-10 12:00:00,19.05,19.05,19.0,19.04,136865.0,16.6614,16.6614,16.6177,16.6527,136865.0
2015-12-10 12:30:00,19.04,19.05,19.01,19.04,138448.0,16.6527,16.6614,16.6264,16.6527,138448.0
2015-12-10 13:00:00,19.05,19.05,19.03,19.03,102627.0,16.6614,16.6614,16.6439,16.6439,102627.0
2015-12-10 13:30:00,19.03,19.05,19.02,19.03,170601.0,16.6439,16.6614,16.6352,16.6439,170601.0
2015-12-10 14:00:00,19.03,19.09,19.01,19.08,116764.0,16.6439,16.6964,16.6264,16.6876,116764.0
2015-12-10 14:30:00,19.09,19.09,19.01,19.02,284013.0,16.6964,16.6964,16.6264,16.6352,284013.0
2015-12-10 15:00:00,19.02,19.02,18.98,19.0,292590.0,16.6352,16.6352,16.6002,16.6177,292590.0
2015-12-10 15:30:00,19.0,19.0,18.93,18.97,894946.0,16.6177,16.6177,16.5564,16.5914,894946.0
2015-12-11 09:30:00,18.63,18.67,18.58,18.6,467721.0,16.2941,16.329,16.2503,16.2678,467721.0
2015-12-11 10:00:00,18.6,18.67,18.6,18.64,431003.0,16.2678,16.329,16.2678,16.3028,431003.0
2015-12-11 10:30:00,18.63,18.65,18.6,18.61,193371.0,16.2941,16.3116,16.2678,16.2766,193371.0
2015-12-11 11:00:00,18.62,18.64,18.59,18.61,316466.0,16.2853,16.3028,16.2591,16.2766,316466.0
2015-12-11 11:30:00,18.61,18.64,18.59,18.6,167524.0,16.2766,16.3028,16.2591,16.2678,167524.0
2015-12-11 12:00:00,18.6,18.61,18.56,18.56,415616.0,16.2678,16.2766,16.2328,16.2328,415616.0
2015-12-11 12:30:00,18.56,18.56,18.53,18.55,165852.0,16.2328,16.2328,16.2066,16.2241,165852.0
2015-12-11 13:00:00,18.55,18.57,18.53,18.53,222778.0,16.2241,16.2416,16.2066,16.2066,222778.0
2015-12-11 13:30:00,18.54,18.54,18.5,18.51,563290.0,16.2153,16.2153,16.1804,16.1891,563290.0
2015-12-11 14:00:00,18.51,18.53,18.5,18.51,158646.0,16.1891,16.2066,16.1804,16.1891,158646.0
2015-12-11 14:30:00,18.51,18.54,18.5,18.52,167159.0,16.1891,16.2153,16.1804,16.1979,167159.0
2015-12-11 15:00:00,18.52,18.53,18.47,18.48,309063.0,16.1979,16.2066,16.1541,16.1629,309063.0
2015-12-11 15:30:00,18.49,18.51,18.46,18.5,1534454.0,16.1716,16.1891,16.1454,16.1804,1534454.0
2015-12-14 09:30:00,18.69,18.7,18.64,18.67,564560.0,16.3465,16.3553,16.3028,16.329,564560.0
2015-12-14 10:00:00,18.68,18.75,18.64,18.66,1138944.0,16.3378,16.399,16.3028,16.3203,1138944.0
2015-12-14 10:30:00,18.66,18.73,18.65,18.71,411085.0,16.3203,16.3815,16.3116,16.364,411085.0
2015-12-14 11:00:00,18.71,18.72,18.65,18.67,311544.0,16.364,16.3728,16.3116,16.329,311544.0
2015-12-14 11:30:00,18.66,18.71,18.65,18.7,469165.0,16.3203,16.364,16.3116,16.3553,469165.0
2015-12-14 12:00:00,18.71,18.76,18.7,18.76,174733.0,16.364,16.4078,16.3553,16.4078,174733.0
2015-12-14 12:30:00,18.76,18.77,18.7,18.77,247011.0,16.4078,16.4165,16.3553,16.4165,247011.0
2015-12-14 13:00:00,18.77,18.77,18.71,18.72,196696.0,16.4165,16.4165,16.364,16.3728,196696.0
2015-12-14 13:30:00,18.73,18.74,18.68,18.71,251923.0,16.3815,16.3903,16.3378,16.364,251923.0
2015-12-14 14:00:00,18.71,18.77,18.68,18.72,291558.0,16.364,16.4165,16.3378,16.3728,291558.0
2015-12-14 14:30:00,18.72,18.76,18.7,18.76,618074.0,16.3728,16.4078,16.3553,16.4078,618074.0
2015-12-14 15:00:00,18.76,18.77,18.73,18.76,326222.0,16.4078,16.4165,16.3815,16.4078,326222.0
2015-12-14 15:30:00,18.76,18.85,18.74,18.83,1195858.0,16.4078,16.4865,16.3903,16.469,1195858.0
2015-12-15 09:30:00,19.02,19.11,19.01,19.11,520903.0,16.6352,16.7139,16.6264,16.7139,520903.0
2015-12-15 10:00:00,19.11,19.13,19.09,19.1,466357.0,16.7139,16.7314,16.6964,16.7051,466357.0
2015-12-15 10:30:00,19.11,19.12,19.08,19.1,198316.0,16.7139,16.7226,16.6876,16.7051,198316.0
2015-12-15 11:00:00,19.1,19.1,19.08,19.1,262231.0,16.7051,16.7051,16.6876,16.7051,262231.0
2015-12-15 11:30:00,19.1,19.1,19.08,19.08,215943.0,16.7051,16.7051,16.6876,16.6876,215943.0
2015-12-15 12:00:00,19.09,19.1,19.07,19.09,184770.0,16.6964,16.7051,16.6789,16.6964,184770.0
2015-12-15 12:30:00,19.1,19.12,19.08,19.1,262298.0,16.7051,16.7226,16.6876,16.7051,262298.0
2015-12-15 13:00:00,19.1,19.1,19.06,19.06,101275.0,16.7051,16.7051,16.6701,16.6701,101275.0
2015-12-15 13:30:00,19.06,19.09,19.05,19.08,115752.0,16.6701,16.6964,16.6614,16.6876,115752.0
2015-12-15 14:00:00,19.08,19.09,19.05,19.05,295661.0,16.6876,16.6964,16.6614,16.6614,295661.0
2015-12-15 14:30:00,19.05,19.06,19.02,19.03,248636.0,16.6614,16.6701,16.6352,16.6439,248636.0
2015-12-15 15:00:00,19.02,19.03,19.01,19.02,181418.0,16.6352,16.6439,16.6264,16.6352,181418.0
2015-12-15 15:30:00,19.01,19.07,18.99,19.04,1403735.0,16.6264,16.6789,16.6089,16.6527,1403735.0
2015-12-16 09:30:00,19.19,19.25,19.18,19.22,437148.0,16.7838,16.8363,16.7751,16.8101,437148.0
2015-12-16 10:00:00,19.22,19.23,19.18,19.2,1327102.0,16.8101,16.8188,16.7751,16.7926,1327102.0
2015-12-16 10:30:00,19.2,19.22,19.17,19.21,269798.0,16.7926,16.8101,16.7664,16.8013,269798.0
2015-12-16 11:00:00,19.21,19.21,19.16,19.16,86370.0,16.8013,16.8013,16.7576,16.7576,86370.0
2015-12-16 11:30:00,19.16,19.19,19.16,19.19,191559.0,16.7576,16.7838,16.7576,16.7838,191559.0
2015-12-16 12:00:00,19.18,19.24,19.18,19.23,153477.0,16.7751,16.8276,16.7751,16.8188,153477.0
2015-12-16 12:30:00,19.23,19.26,19.22,19.22,170248.0,16.8188,16.8451,16.8101,16.8101,170248.0
2015-12-16 13:00:00,19.22,19.26,19.21,19.24,213854.0,16.8101,16.8451,16.8013,16.8276,213854.0
2015-12-16 13:30:00,19.24,19.37,19.23,19.35,420610.0,16.8276,16.9413,16.8188,16.9238,420610.0
2015-12-16 14:00:00,19.31,19.42,19.17,19.24,1098053.0,16.8888,16.985,16.7664,16.8276,1098053.0
2015-12-16 14:30:00,19.24,19.49,19.2,19.46,623391.0,16.8276,17.0462,16.7926,17.02,623391.0
2015-12-16 15:00:00,19.47,19.47,19.36,19.43,556312.0,17.0287,17.0287,16.9325,16.9938,556312.0
2015-12-16 15:30:00,19.42,19.44,19.39,19.41,1100524.0,16.985,17.0025,16.9588,16.9763,1100524.0
2015-12-17 09:30:00,19.65,19.68,19.59,19.64,746147.0,17.1862,17.2124,17.1337,17.1774,746147.0
2015-12-17 10:00:00,19.64,19.64,19.57,19.62,664408.0,17.1774,17.1774,17.1162,17.1599,664408.0
2015-12-17 10:30:00,19.62,19.63,19.54,19.58,315095.0,17.1599,17.1687,17.09,17.1249,315095.0
2015-12-17 11:00:00,19.57,19.59,19.5,19.51,313011.0,17.1162,17.1337,17.055,17.0637,313011.0
2015-12-17 11:30:00,19.52,19.54,19.5,19.51,169406.0,17.0725,17.09,17.055,17.0637,169406.0
2015-12-17 12:00:00,19.51,19.54,19.5,19.52,162474.0,17.0637,17.09,17.055,17.0725,162474.0
2015-12-17 12:30:00,19.52,19.53,19.5,19.51,118957.0,17.0725,17.0812,17.055,17.0637,118957.0
2015-12-17 13:00:00,19.52,19.53,19.51,19.52,539049.0,17.0725,17.0812,17.0637,17.0725,539049.0
2015-12-17 13:30:00,19.52,19.58,19.52,19.57,239471.0,17.0725,17.1249,17.0725,17.1162,239471.0
2015-12-17 14:00:00,19.56,19.56,19.5,19.51,156180.0,17.1075,17.1075,17.055,17.0637,156180.0
2015-12-17 14:30:00,19.51,19.52,19.5,19.52,137521.0,17.0637,17.0725,17.055,17.0725,137521.0
2015-12-17 15:00:00,19.52,19.54,19.5,19.5,423070.0,17.0725,17.09,17.055,17.055,423070.0
2015-12-17 15:30:00,19.51,19.51,19.45,19.45,1117956.0,17.0637,17.0637,17.0112,17.0112,1117956.0
2015-12-18 09:30:00,19.44,19.46,19.36,19.43,662512.0,17.0025,17.02,16.9325,16.9938,662512.0
2015-12-18 10:00:00,19.43,19.45,19.39,19.43,354835.0,16.9938,17.0112,16.9588,16.9938,354835.0
2015-12-18 10:30:00,19.42,19.49,19.41,19.48,459470.0,16.985,17.0462,16.9763,17.0375,459470.0
2015-12-18 11:00:00,19.47,19.49,19.45,19.48,287011.0,17.0287,17.0462,17.0112,17.0375,287011.0
2015-12-18 11:30:00,19.47,19.49,19.45,19.46,145106.0,17.0287,17.0462,17.0112,17.02,145106.0
2015-12-18 12:00:00,19.46,19.49,19.43,19.45,444893.0,17.02,17.0462,16.9938,17.0112,444893.0
2015-12-18 12:30:00,19.45,19.45,19.41,19.42,223990.0,17.0112,17.0112,16.9763,16.985,223990.0
2015-12-18 13:00:00,19.42,19.47,19.4,19.42,394166.0,16.985,17.0287,16.9675,16.985,394166.0
2015-12-18 13:30:00,19.41,19.47,19.4,19.46,382111.0,16.9763,17.0287,16.9675,17.02,382111.0
2015-12-18 14:00:00,19.46,19.52,19.45,19.49,912148.0,17.02,17.0725,17.0112,17.0462,912148.0
2015-12-18 14:30:00,19.49,19.49,19.42,19.45,338128.0,17.0462,17.0462,16.985,17.0112,338128.0
2015-12-18 15:00:00,19.44,19.48,19.41,19.46,558649.0,17.0025,17.0375,16.9763,17.02,558649.0
2015-12-18 15:30:00,19.46,19.48,19.43,19.43,536440.0,17.02,17.0375,16.9938,16.9938,536440.0
2015-12-21 09:30:00,19.65,19.73,19.59,19.61,468904.0,17.2068,17.2768,17.1542,17.1717,468904.0
2015-12-21 10:00:00,19.61,19.66,19.59,19.62,290725.0,17.1717,17.2155,17.1542,17.1805,290725.0
2015-12-21 10:30:00,19.63,19.65,19.6,19.61,205659.0,17.1892,17.2068,17.163,17.1717,205659.0
2015-12-21 11:00:00,19.61,19.62,19.58,19.61,300194.0,17.1717,17.1805,17.1455,17.1717,300194.0
2015-12-21 11:30:00,19.61,19.62,19.57,19.61,308359.0,17.1717,17.1805,17.1367,17.1717,308359.0
2015-12-21 12:00:00,19.61,19.63,19.6,19.62,189658.0,17.1717,17.1892,17.163,17.1805,189658.0
2015-12-21 12:30:00,19.62,19.65,19.6,19.64,145111.0,17.1805,17.2068,17.163,17.198,145111.0
2015-12-21 13:00:00,19.64,19.65,19.61,19.64,163905.0,17.198,17.2068,17.1717,17.198,163905.0
2015-12-21 13:30:00,19.64,19.66,19.61,19.62,134035.0,17.198,17.2155,17.1717,17.1805,134035.0
2015-12-21 14:00:00,19.61,19.62,19.57,19.59,103485.0,17.1717,17.1805,17.1367,17.1542,103485.0
2015-12-21 14:30:00,19.59,19.6,19.58,19.6,117824.0,17.1542,17.163,17.1455,17.163,117824.0
2015-12-21 15:00:00,19.59,19.61,19.57,19.6,233496.0,17.1542,17.1717,17.1367,17.163,233496.0
2015-12-21 15:30:00,19.59,19.68,19.58,19.65,1260342.0,17.1542,17.233,17.1455,17.2068,1260342.0
2015-12-22 09:30:00,19.53,19.56,19.51,19.54,550559.0,17.1017,17.1279,17.0842,17.1104,550559.0
2015-12-22 10:00:00,19.54,19.56,19.51,19.56,273616.0,17.1104,17.1279,17.0842,17.1279,273616.0
2015-12-22 10:30:00,19.55,19.57,19.53,19.54,249521.0,17.1192,17.1367,17.1017,17.1104,249521.0
2015-12-22 11:00:00,19.54,19.57,19.53,19.55,162771.0,17.1104,17.1367,17.1017,17.1192,162771.0
2015-12-22 11:30:00,19.54,19.58,19.54,19.55,384420.0,17.1104,17.1455,17.1104,17.1192,384420.0
2015-12-22 12:00:00,19.55,19.56,19.53,19.56,122858.0,17.1192,17.1279,17.1017,17.1279,122858.0
2015-12-22 12:30:00,19.55,19.58,19.55,19.58,158459.0,17.1192,17.1455,17.1192,17.1455,158459.0
2015-12-22 13:00:00,19.58,19.61,19.58,19.61,122033.0,17.1455,17.1717,17.1455,17.1717,122033.0
2015-12-22 13:30:00,19.61,19.65,19.59,19.64,185962.0,17.1717,17.2068,17.1542,17.198,185962.0
2015-12-22 14:00:00,19.64,19.65,19.61,19.62,150148.0,17.198,17.2068,17.1717,17.1805,150148.0
2015-12-22 14:30:00,19.62,19.62,19.58,19.62,142404.0,17.1805,17.1805,17.1455,17.1805,142404.0
2015-12-22 15:00:00,19.62,19.65,19.62,19.63,200798.0,17.1805,17.2068,17.1805,17.1892,200798.0
2015-12-22 15:30:00,19.63,19.63,19.59,19.62,810433.0,17.1892,17.1892,17.1542,17.1805,810433.0
2015-12-23 09:30:00,19.82,19.88,19.82,19.85,329190.0,17.3556,17.4082,17.3556,17.3819,329190.0
2015-12-23 10:00:00,19.85,19.87,19.78,19.79,430992.0,17.3819,17.3994,17.3206,17.3293,430992.0
2015-12-23 10:30:00,19.79,19.83,19.77,19.82,372597.0,17.3293,17.3644,17.3118,17.3556,372597.0
2015-12-23 11:00:00,19.82,19.84,19.8,19.82,285545.0,17.3556,17.3731,17.3381,17.3556,285545.0
2015-12-23 11:30:00,19.82,19.83,19.78,19.8,219895.0,17.3556,17.3644,17.3206,17.3381,219895.0
2015-12-23 12:00:00,19.8,19.85,19.8,19.83,143469.0,17.3381,17.3819,17.3381,17.3644,143469.0
2015-12-23 12:30:00,19.83,19.84,19.82,19.84,68691.0,17.3644,17.3731,17.3556,17.3731,68691.0
2015-12-23 13:00:00,19.84,19.84,19.82,19.84,40334.0,17.3731,17.3731,17.3556,17.3731,40334.0
2015-12-23 13:30:00,19.84,19.85,19.81,19.85,65508.0,17.3731,17.3819,17.3469,17.3819,65508.0
2015-12-23 14:00:00,19.85,19.9,19.83,19.9,142449.0,17.3819,17.4257,17.3644,17.4257,142449.0
2015-12-23 14:30:00,19.89,19.91,19.88,19.89,112329.0,17.4169,17.4344,17.4082,17.4169,112329.0
2015-12-23 15:00:00,19.89,19.9,19.86,19.87,174600.0,17.4169,17.4257,17.3906,17.3994,174600.0
2015-12-23 15:30:00,19.87,19.9,19.84,19.88,883157.0,17.3994,17.4257,17.3731,17.4082,883157.0
2015-12-24 09:30:00,19.82,19.88,19.82,19.88,169737.0,17.3556,17.4082,17.3556,17.4082,169737.0
2015-12-24 10:00:00,19.87,19.9,19.86,19.9,35758.0,17.3994,17.4257,17.3906,17.4257,35758.0
2015-12-24 10:30:00,19.89,19.89,19.87,19.89,53159.0,17.4169,17.4169,17.3994,17.4169,53159.0
2015-12-24 11:00:00,19.89,19.91,19.88,19.9,109965.0,17.4169,17.4344,17.4082,17.4257,109965.0
2015-12-24 11:30:00,19.91,19.91,19.89,19.9,37852.0,17.4344,17.4344,17.4169,17.4257,37852.0
2015-12-24 12:00:00,19.9,19.91,19.89,19.91,26158.0,17.4257,17.4344,17.4169,17.4344,26158.0
2015-12-24 12:30:00,19.91,19.91,19.87,19.89,315449.0,17.4344,17.4344,17.3994,17.4169,315449.0
2015-12-28 09:30:00,19.86,19.9,19.86,19.86,270271.0,17.3906,17.4257,17.3906,17.3906,270271.0
2015-12-28 10:00:00,19.86,19.87,19.83,19.87,154817.0,17.3906,17.3994,17.3644,17.3994,154817.0
2015-12-28 10:30:00,19.88,19.89,19.86,19.87,183596.0,17.4082,17.4169,17.3906,17.3994,183596.0
2015-12-28 11:00:00,19.87,19.88,19.86,19.87,80803.0,17.3994,17.4082,17.3906,17.3994,80803.0
2015-12-28 11:30:00,19.87,19.9,19.85,19.88,200603.0,17.3994,17.4257,17.3819,17.4082,200603.0
2015-12-28 12:00:00,19.88,19.89,19.88,19.89,139331.0,17.4082,17.4169,17.4082,17.4169,139331.0
2015-12-28 12:30:00,19.89,19.89,19.87,19.88,110180.0,17.4169,17.4169,17.3994,17.4082,110180.0
2015-12-28 13:00:00,19.89,19.89,19.88,19.88,65140.0,17.4169,17.4169,17.4082,17.4082,65140.0
2015-12-28 13:30:00,19.88,19.92,19.86,19.86,143178.0,17.4082,17.4432,17.3906,17.3906,143178.0
2015-12-28 14:00:00,19.86,19.88,19.85,19.87,100794.0,17.3906,17.4082,17.3819,17.3994,100794.0
2015-12-28 14:30:00,19.88,19.89,19.86,19.88,142872.0,17.4082,17.4169,17.3906,17.4082,142872.0
2015-12-28 15:00:00,19.88,19.89,19.87,19.89,169092.0,17.4082,17.4169,17.3994,17.4169,169092.0
2015-12-28 15:30:00,19.89,19.9,19.88,19.89,286120.0,17.4169,17.4257,17.4082,17.4169,286120.0
2015-12-29 09:30:00,19.93,19.95,19.87,19.92,568175.0,17.4519,17.4694,17.3994,17.4432,568175.0
2015-12-29 10:00:00,19.92,19.94,19.91,19.93,183542.0,17.4432,17.4607,17.4344,17.4519,183542.0
2015-12-29 10:30:00,19.93,19.94,19.91,19.92,108579.0,17.4519,17.4607,17.4344,17.4432,108579.0
2015-12-29 11:00:00,19.91,19.92,19.91,19.91,117272.0,17.4344,17.4432,17.4344,17.4344,117272.0
2015-12-29 11:30:00,19.91,19.93,19.87,19.89,188580.0,17.4344,17.4519,17.3994,17.4169,188580.0
2015-12-29 12:00:00,19.88,19.89,19.88,19.88,87752.0,17.4082,17.4169,17.4082,17.4082,87752.0
2015-12-29 12:30:00,19.89,19.92,19.88,19.92,108831.0,17.4169,17.4432,17.4082,17.4432,108831.0
2015-12-29 13:00:00,19.92,19.95,19.92,19.93,106931.0,17.4432,17.4694,17.4432,17.4519,106931.0
2015-12-29 13:30:00,19.93,19.96,19.92,19.95,195804.0,17.4519,17.4782,17.4432,17.4694,195804.0
2015-12-29 14:00:00,19.95,19.96,19.93,19.95,140317.0,17.4694,17.4782,17.4519,17.4694,140317.0
2015-12-29 14:30:00,19.95,19.95,19.91,19.93,144311.0,17.4694,17.4694,17.4344,17.4519,144311.0
2015-12-29 15:00:00,19.94,19.94,19.91,19.91,130341.0,17.4607,17.4607,17.4344,17.4344,130341.0
2015-12-29 15:30:00,19.92,19.92,19.89,19.89,496534.0,17.4432,17.4432,17.4169,17.4169,496534.0
2015-12-30 09:30:00,19.75,19.83,19.75,19.82,412301.0,17.2943,17.3644,17.2943,17.3556,412301.0
2015-12-30 10:00:00,19.82,19.84,19.81,19.82,204983.0,17.3556,17.3731,17.3469,17.3556,204983.0
2015-12-30 10:30:00,19.82,19.86,19.82,19.85,47088.0,17.3556,17.3906,17.3556,17.3819,47088.0
2015-12-30 11:00:00,19.86,19.87,19.81,19.82,129933.0,17.3906,17.3994,17.3469,17.3556,129933.0
2015-12-30 11:30:00,19.82,19.83,19.8,19.8,266577.0,17.3556,17.3644,17.3381,17.3381,266577.0
2015-12-30 12:00:00,19.8,19.84,19.8,19.83,143831.0,17.3381,17.3731,17.3381,17.3644,143831.0
2015-12-30 12:30:00,19.83,19.84,19.82,19.83,118931.0,17.3644,17.3731,17.3556,17.3644,118931.0
2015-12-30 13:00:00,19.84,19.85,19.81,19.81,84349.0,17.3731,17.3819,17.3469,17.3469,84349.0
2015-12-30 13:30:00,19.81,19.83,19.81,19.81,54531.0,17.3469,17.3644,17.3469,17.3469,54531.0
2015-12-30 14:00:00,19.82,19.83,19.8,19.8,48928.0,17.3556,17.3644,17.3381,17.3381,48928.0
2015-12-30 14:30:00,19.81,19.81,19.79,19.79,66858.0,17.3469,17.3469,17.3293,17.3293,66858.0
2015-12-30 15:00:00,19.79,19.8,19.78,19.78,102145.0,17.3293,17.3381,17.3206,17.3206,102145.0
2015-12-30 15:30:00,19.78,19.79,19.71,19.71,794480.0,17.3206,17.3293,17.2593,17.2593,794480.0
2015-12-31 09:30:00,19.91,19.95,19.88,19.9,283865.0,17.4344,17.4694,17.4082,17.4257,283865.0
2015-12-31 10:00:00,19.9,19.9,19.87,19.88,171069.0,17.4257,17.4257,17.3994,17.4082,171069.0
2015-12-31 10:30:00,19.88,19.91,19.85,19.89,99828.0,17.4082,17.4344,17.3819,17.4169,99828.0
2015-12-31 11:00:00,19.89,19.92,19.89,19.91,90094.0,17.4169,17.4432,17.4169,17.4344,90094.0
2015-12-31 11:30:00,19.91,19.95,19.9,19.94,98724.0,17.4344,17.4694,17.4257,17.4607,98724.0
2015-12-31 12:00:00,19.95,19.95,19.93,19.94,155476.0,17.4694,17.4694,17.4519,17.4607,155476.0
2015-12-31 12:30:00,19.95,19.95,19.92,19.93,106726.0,17.4694,17.4694,17.4432,17.4519,106726.0
2015-12-31 13:00:00,19.92,19.93,19.91,19.93,68641.0,17.4432,17.4519,17.4344,17.4519,68641.0
2015-12-31 13:30:00,19.93,19.94,19.91,19.93,120881.0,17.4519,17.4607,17.4344,17.4519,120881.0
2015-12-31 14:00:00,19.92,19.94,19.9,19.91,182261.0,17.4432,17.4607,17.4257,17.4344,182261.0
2015-12-31 14:30:00,19.91,19.91,19.9,19.9,78276.0,17.4344,17.4344,17.4257,17.4257,78276.0
2015-12-31 15:00:00,19.9,19.91,19.88,19.89,130540.0,17.4257,17.4344,17.4082,17.4169,130540.0
2015-12-31 15:30:00,19.89,19.91,19.85,19.86,527371.0,17.4169,17.4344,17.3819,17.3906,527371.0
2016-01-04 09:30:00,19.49,19.51,19.43,19.47,1031023.0,17.0666,17.0842,17.0141,17.0491,1031023.0
2016-01-04 10:00:00,19.47,19.48,19.43,19.45,629840.0,17.0491,17.0579,17.0141,17.0316,629840.0
2016-01-04 10:30:00,19.45,19.47,19.43,19.45,264189.0,17.0316,17.0491,17.0141,17.0316,264189.0
2016-01-04 11:00:00,19.44,19.48,19.42,19.48,530674.0,17.0229,17.0579,17.0053,17.0579,530674.0
2016-01-04 11:30:00,19.47,19.5,19.46,19.48,458406.0,17.0491,17.0754,17.0404,17.0579,458406.0
2016-01-04 12:00:00,19.48,19.52,19.47,19.5,191668.0,17.0579,17.0929,17.0491,17.0754,191668.0
2016-01-04 12:30:00,19.5,19.53,19.49,19.52,176587.0,17.0754,17.1017,17.0666,17.0929,176587.0
2016-01-04 13:00:00,19.53,19.56,19.49,19.49,281381.0,17.1017,17.1279,17.0666,17.0666,281381.0
2016-01-04 13:30:00,19.49,19.52,19.48,19.49,160829.0,17.0666,17.0929,17.0579,17.0666,160829.0
2016-01-04 14:00:00,19.49,19.49,19.45,19.48,293799.0,17.0666,17.0666,17.0316,17.0579,293799.0
2016-01-04 14:30:00,19.47,19.48,19.43,19.45,197121.0,17.0491,17.0579,17.0141,17.0316,197121.0
2016-01-04 15:00:00,19.45,19.46,19.42,19.46,229878.0,17.0316,17.0404,17.0053,17.0404,229878.0
2016-01-04 15:30:00,19.46,19.52,19.45,19.51,998382.0,17.0404,17.0929,17.0316,17.0842,998382.0
2016-01-05 09:30:00,19.68,19.76,19.67,19.71,541810.0,17.233,17.3031,17.2243,17.2593,541810.0
2016-01-05 10:00:00,19.71,19.72,19.69,19.7,198189.0,17.2593,17.268,17.2418,17.2505,198189.0
2016-01-05 10:30:00,19.7,19.77,19.68,19.76,2381520.0,17.2505,17.3118,17.233,17.3031,2381520.0
2016-01-05 11:00:00,19.75,19.77,19.71,19.73,323037.0,17.2943,17.3118,17.2593,17.2768,323037.0
2016-01-05 11:30:00,19.73,19.77,19.73,19.75,260957.0,17.2768,17.3118,17.2768,17.2943,260957.0
2016-01-05 12:00:00,19.76,19.76,19.71,19.74,206995.0,17.3031,17.3031,17.2593,17.2856,206995.0
2016-01-05 12:30:00,19.74,19.76,19.73,19.75,71842.0,17.2856,17.3031,17.2768,17.2943,71842.0
2016-01-05 13:00:00,19.75,19.77,19.73,19.74,225072.0,17.2943,17.3118,17.2768,17.2856,225072.0
2016-01-05 13:30:00,19.73,19.79,19.73,19.78,160113.0,17.2768,17.3293,17.2768,17.3206,160113.0
2016-01-05 14:00:00,19.78,19.82,19.76,19.8,93147.0,17.3206,17.3556,17.3031,17.3381,93147.0
2016-01-05 14:30:00,19.8,19.81,19.77,19.78,178328.0,17.3381,17.3469,17.3118,17.3206,178328.0
2016-01-05 15:00:00,19.78,19.78,19.75,19.76,365953.0,17.3206,17.3206,17.2943,17.3031,365953.0
2016-01-05 15:30:00,19.76,19.78,19.73,19.74,723868.0,17.3031,17.3206,17.2768,17.2856,723868.0
2016-01-06 09:30:00,19.46,19.52,19.44,19.5,612385.0,17.0404,17.0929,17.0229,17.0754,612385.0
2016-01-06 10:00:00,19.5,19.54,19.47,19.53,337175.0,17.0754,17.1104,17.0491,17.1017,337175.0
2016-01-06 10:30:00,19.53,19.53,19.48,19.51,135245.0,17.1017,17.1017,17.0579,17.0842,135245.0
2016-01-06 11:00:00,19.51,19.53,19.5,19.51,197581.0,17.0842,17.1017,17.0754,17.0842,197581.0
2016-01-06 11:30:00,19.52,19.53,19.5,19.5,78500.0,17.0929,17.1017,17.0754,17.0754,78500.0
2016-01-06 12:00:00,19.5,19.52,19.49,19.51,82454.0,17.0754,17.0929,17.0666,17.0842,82454.0
2016-01-06 12:30:00,19.5,19.53,19.48,19.48,190196.0,17.0754,17.1017,17.0579,17.0579,190196.0
2016-01-06 13:00:00,19.48,19.49,19.45,19.47,197843.0,17.0579,17.0666,17.0316,17.0491,197843.0
2016-01-06 13:30:00,19.47,19.48,19.44,19.45,137006.0,17.0491,17.0579,17.0229,17.0316,137006.0
2016-01-06 14:00:00,19.45,19.5,19.43,19.48,252719.0,17.0316,17.0754,17.0141,17.0579,252719.0
2016-01-06 14:30:00,19.48,19.48,19.39,19.39,224670.0,17.0579,17.0579,16.9791,16.9791,224670.0
2016-01-06 15:00:00,19.39,19.44,19.39,19.44,171570.0,16.9791,17.0229,16.9791,17.0229,171570.0
2016-01-06 15:30:00,19.45,19.49,19.45,19.47,856385.0,17.0316,17.0666,17.0316,17.0491,856385.0
2016-01-07 09:30:00,18.95,19.03,18.88,19.0,742517.0,16.5938,16.6638,16.5325,16.6376,742517.0
2016-01-07 10:00:00,19.0,19.01,18.97,18.99,496735.0,16.6376,16.6463,16.6113,16.6288,496735.0
2016-01-07 10:30:00,18.98,19.11,18.98,19.11,524955.0,16.6201,16.7339,16.6201,16.7339,524955.0
2016-01-07 11:00:00,19.11,19.12,19.07,19.1,211427.0,16.7339,16.7426,16.6989,16.7251,211427.0
2016-01-07 11:30:00,19.09,19.1,19.06,19.09,391731.0,16.7164,16.7251,16.6901,16.7164,391731.0
2016-01-07 12:00:00,19.08,19.08,19.04,19.05,111915.0,16.7076,16.7076,16.6726,16.6814,111915.0
2016-01-07 12:30:00,19.05,19.05,18.98,18.98,424341.0,16.6814,16.6814,16.6201,16.6201,424341.0
2016-01-07 13:00:00,18.99,18.99,18.9,18.94,342433.0,16.6288,16.6288,16.55,16.585,342433.0
2016-01-07 13:30:00,18.93,18.93,18.85,18.87,215548.0,16.5763,16.5763,16.5062,16.5237,215548.0
2016-01-07 14:00:00,18.87,18.87,18.8,18.84,237556.0,16.5237,16.5237,16.4624,16.4975,237556.0
2016-01-07 14:30:00,18.84,18.88,18.8,18.81,848621.0,16.4975,16.5325,16.4624,16.4712,848621.0
2016-01-07 15:00:00,18.8,18.83,18.77,18.78,191803.0,16.4624,16.4887,16.4362,16.4449,191803.0
2016-01-07 15:30:00,18.78,18.87,18.78,18.78,1745497.0,16.4449,16.5237,16.4449,16.4449,1745497.0
2016-01-08 09:30:00,19.05,19.09,19.03,19.05,2082965.0,16.6814,16.7164,16.6638,16.6814,2082965.0
2016-01-08 10:00:00,19.05,19.05,18.94,18.98,822354.0,16.6814,16.6814,16.585,16.6201,822354.0
2016-01-08 10:30:00,18.98,18.99,18.94,18.95,292821.0,16.6201,16.6288,16.585,16.5938,292821.0
2016-01-08 11:00:00,18.95,18.97,18.89,18.89,875204.0,16.5938,16.6113,16.5412,16.5412,875204.0
2016-01-08 11:30:00,18.89,18.96,18.87,18.96,236647.0,16.5412,16.6025,16.5237,16.6025,236647.0
2016-01-08 12:00:00,18.96,19.01,18.95,18.99,288144.0,16.6025,16.6463,16.5938,16.6288,288144.0
2016-01-08 12:30:00,19.0,19.01,18.96,18.96,136449.0,16.6376,16.6463,16.6025,16.6025,136449.0
2016-01-08 13:00:00,18.97,18.98,18.89,18.91,149217.0,16.6113,16.6201,16.5412,16.5588,149217.0
2016-01-08 13:30:00,18.91,18.97,18.9,18.9,192944.0,16.5588,16.6113,16.55,16.55,192944.0
2016-01-08 14:00:00,18.91,18.98,18.89,18.95,230781.0,16.5588,16.6201,16.5412,16.5938,230781.0
2016-01-08 14:30:00,18.94,18.95,18.9,18.91,182999.0,16.585,16.5938,16.55,16.5588,182999.0
2016-01-08 15:00:00,18.91,18.93,18.86,18.87,249881.0,16.5588,16.5763,16.515,16.5237,249881.0
2016-01-08 15:30:00,18.87,18.87,18.8,18.82,602363.0,16.5237,16.5237,16.4624,16.48,602363.0
2016-01-11 09:30:00,19.07,19.12,19.0,19.02,389987.0,16.6989,16.7426,16.6376,16.6551,389987.0
2016-01-11 10:00:00,19.02,19.04,18.99,19.01,212398.0,16.6551,16.6726,16.6288,16.6463,212398.0
2016-01-11 10:30:00,19.01,19.03,18.98,19.0,362346.0,16.6463,16.6638,16.6201,16.6376,362346.0
2016-01-11 11:00:00,18.99,19.01,18.97,19.0,188667.0,16.6288,16.6463,16.6113,16.6376,188667.0
2016-01-11 11:30:00,18.99,19.06,18.97,19.05,1001229.0,16.6288,16.6901,16.6113,16.6814,1001229.0
2016-01-11 12:00:00,19.05,19.06,18.99,19.0,532124.0,16.6814,16.6901,16.6288,16.6376,532124.0
2016-01-11 12:30:00,19.0,19.03,19.0,19.03,281656.0,16.6376,16.6638,16.6376,16.6638,281656.0
2016-01-11 13:00:00,19.03,19.05,18.99,18.99,241242.0,16.6638,16.6814,16.6288,16.6288,241242.0
2016-01-11 13:30:00,18.99,19.0,18.91,18.96,219319.0,16.6288,16.6376,16.5588,16.6025,219319.0
2016-01-11 14:00:00,18.95,19.03,18.94,19.03,229633.0,16.5938,16.6638,16.585,16.6638,229633.0
2016-01-11 14:30:00,19.03,19.03,18.99,19.0,187406.0,16.6638,16.6638,16.6288,16.6376,187406.0
2016-01-11 15:00:00,19.0,19.08,18.95,19.07,493074.0,16.6376,16.7076,16.5938,16.6989,493074.0
2016-01-11 15:30:00,19.07,19.13,19.04,19.05,1222641.0,16.6989,16.7514,16.6726,16.6814,1222641.0
2016-01-12 09:30:00,18.96,19.06,18.95,19.03,441797.0,16.6025,16.6901,16.5938,16.6638,441797.0
2016-01-12 10:00:00,19.02,19.03,18.97,18.99,343481.0,16.6551,16.6638,16.6113,16.6288,343481.0
2016-01-12 10:30:00,18.99,19.03,18.94,18.97,275879.0,16.6288,16.6638,16.585,16.6113,275879.0
2016-01-12 11:00:00,18.96,18.98,18.92,18.93,276795.0,16.6025,16.6201,16.5675,16.5763,276795.0
2016-01-12 11:30:00,18.93,18.96,18.9,18.94,196166.0,16.5763,16.6025,16.55,16.585,196166.0
2016-01-12 12:00:00,18.94,18.97,18.89,18.92,302325.0,16.585,16.6113,16.5412,16.5675,302325.0
2016-01-12 12:30:00,18.92,18.93,18.87,18.89,182764.0,16.5675,16.5763,16.5237,16.5412,182764.0
2016-01-12 13:00:00,18.9,18.94,18.85,18.87,368997.0,16.55,16.585,16.5062,16.5237,368997.0
2016-01-12 13:30:00,18.87,18.91,18.85,18.87,220566.0,16.5237,16.5588,16.5062,16.5237,220566.0
2016-01-12 14:00:00,18.88,18.9,18.81,18.89,269553.0,16.5325,16.55,16.4712,16.5412,269553.0
2016-01-12 14:30:00,18.88,18.94,18.87,18.92,148241.0,16.5325,16.585,16.5237,16.5675,148241.0
2016-01-12 15:00:00,18.92,18.96,18.89,18.94,462753.0,16.5675,16.6025,16.5412,16.585,462753.0
2016-01-12 15:30:00,18.94,18.99,18.92,18.94,856768.0,16.585,16.6288,16.5675,16.585,856768.0
2016-01-13 09:30:00,19.02,19.06,18.99,19.02,470834.0,16.6551,16.6901,16.6288,16.6551,470834.0
2016-01-13 10:00:00,19.02,19.03,18.96,19.0,167145.0,16.6551,16.6638,16.6025,16.6376,167145.0
2016-01-13 10:30:00,18.99,19.01,18.95,19.01,533326.0,16.6288,16.6463,16.5938,16.6463,533326.0
2016-01-13 11:00:00,19.01,19.04,18.97,19.0,129373.0,16.6463,16.6726,16.6113,16.6376,129373.0
2016-01-13 11:30:00,19.01,19.03,18.94,18.95,289301.0,16.6463,16.6638,16.585,16.5938,289301.0
2016-01-13 12:00:00,18.95,18.97,18.92,18.95,240164.0,16.5938,16.6113,16.5675,16.5938,240164.0
2016-01-13 12:30:00,18.95,18.95,18.89,18.89,154818.0,16.5938,16.5938,16.5412,16.5412,154818.0
2016-01-13 13:00:00,18.89,18.92,18.86,18.88,124425.0,16.5412,16.5675,16.515,16.5325,124425.0
2016-01-13 13:30:00,18.88,18.89,18.8,18.8,259823.0,16.5325,16.5412,16.4624,16.4624,259823.0
2016-01-13 14:00:00,18.81,18.84,18.76,18.79,391164.0,16.4712,16.4975,16.4274,16.4537,391164.0
2016-01-13 14:30:00,18.79,18.79,18.67,18.74,776188.0,16.4537,16.4537,16.3486,16.4099,776188.0
2016-01-13 15:00:00,18.74,18.8,18.71,18.77,389585.0,16.4099,16.4624,16.3836,16.4362,389585.0
2016-01-13 15:30:00,18.76,18.79,18.7,18.72,1266964.0,16.4274,16.4537,16.3749,16.3924,1266964.0
2016-01-14 09:30:00,18.72,18.72,18.56,18.57,722335.0,16.3924,16.3924,16.2523,16.261,722335.0
2016-01-14 10:00:00,18.57,18.7,18.56,18.7,673064.0,16.261,16.3749,16.2523,16.3749,673064.0
2016-01-14 10:30:00,18.7,18.79,18.69,18.75,612761.0,16.3749,16.4537,16.3661,16.4187,612761.0
2016-01-14 11:00:00,18.75,18.77,18.7,18.72,364776.0,16.4187,16.4362,16.3749,16.3924,364776.0
2016-01-14 11:30:00,18.73,18.77,18.7,18.75,431244.0,16.4011,16.4362,16.3749,16.4187,431244.0
2016-01-14 12:00:00,18.76,18.79,18.73,18.76,312362.0,16.4274,16.4537,16.4011,16.4274,312362.0
2016-01-14 12:30:00,18.76,18.81,18.75,18.76,330873.0,16.4274,16.4712,16.4187,16.4274,330873.0
2016-01-14 13:00:00,18.75,18.85,18.75,18.81,298980.0,16.4187,16.5062,16.4187,16.4712,298980.0
2016-01-14 13:30:00,18.82,18.83,18.79,18.81,1302498.0,16.48,16.4887,16.4537,16.4712,1302498.0
2016-01-14 14:00:00,18.81,18.84,18.77,18.82,305919.0,16.4712,16.4975,16.4362,16.48,305919.0
2016-01-14 14:30:00,18.83,18.88,18.8,18.87,236449.0,16.4887,16.5325,16.4624,16.5237,236449.0
2016-01-14 15:00:00,18.87,18.88,18.83,18.84,361773.0,16.5237,16.5325,16.4887,16.4975,361773.0
2016-01-14 15:30:00,18.84,18.85,18.78,18.8,1124243.0,16.4975,16.5062,16.4449,16.4624,1124243.0
2016-01-15 09:30:00,18.18,18.22,18.12,18.15,1283610.0,15.9195,15.9546,15.867,15.8933,1283610.0
2016-01-15 10:00:00,18.15,18.2,18.11,18.18,381648.0,15.8933,15.937,15.8582,15.9195,381648.0
2016-01-15 10:30:00,18.19,18.22,18.13,18.14,488112.0,15.9283,15.9546,15.8757,15.8845,488112.0
2016-01-15 11:00:00,18.14,18.17,18.1,18.14,347059.0,15.8845,15.9108,15.8495,15.8845,347059.0
2016-01-15 11:30:00,18.14,18.15,18.1,18.11,240407.0,15.8845,15.8933,15.8495,15.8582,240407.0
2016-01-15 12:00:00,18.11,18.12,18.02,18.05,494503.0,15.8582,15.867,15.7794,15.8057,494503.0
2016-01-15 12:30:00,18.05,18.09,18.0,18.07,456677.0,15.8057,15.8407,15.7619,15.8232,456677.0
2016-01-15 13:00:00,18.07,18.09,18.01,18.03,447921.0,15.8232,15.8407,15.7707,15.7882,447921.0
2016-01-15 13:30:00,18.03,18.12,18.02,18.09,204408.0,15.7882,15.867,15.7794,15.8407,204408.0
2016-01-15 14:00:00,18.09,18.13,18.06,18.07,183261.0,15.8407,15.8757,15.8144,15.8232,183261.0
2016-01-15 14:30:00,18.07,18.18,18.04,18.18,537297.0,15.8232,15.9195,15.7969,15.9195,537297.0
2016-01-15 15:00:00,18.18,18.19,18.09,18.19,583197.0,15.9195,15.9283,15.8407,15.9283,583197.0
2016-01-15 15:30:00,18.18,18.21,18.1,18.12,1632068.0,15.9195,15.9458,15.8495,15.867,1632068.0
2016-01-19 09:30:00,18.22,18.23,18.07,18.1,857415.0,15.9546,15.9633,15.8232,15.8495,857415.0
2016-01-19 10:00:00,18.1,18.13,18.05,18.13,436467.0,15.8495,15.8757,15.8057,15.8757,436467.0
2016-01-19 10:30:00,18.13,18.15,18.08,18.1,276090.0,15.8757,15.8933,15.832,15.8495,276090.0
2016-01-19 11:00:00,18.09,18.11,18.05,18.09,325675.0,15.8407,15.8582,15.8057,15.8407,325675.0
2016-01-19 11:30:00,18.09,18.12,18.08,18.1,261164.0,15.8407,15.867,15.832,15.8495,261164.0
2016-01-19 12:00:00,18.1,18.11,18.03,18.07,320676.0,15.8495,15.8582,15.7882,15.8232,320676.0
2016-01-19 12:30:00,18.06,18.09,18.04,18.06,441240.0,15.8144,15.8407,15.7969,15.8144,441240.0
2016-01-19 13:00:00,18.07,18.09,18.04,18.05,161168.0,15.8232,15.8407,15.7969,15.8057,161168.0
2016-01-19 13:30:00,18.05,18.07,18.02,18.05,384216.0,15.8057,15.8232,15.7794,15.8057,384216.0
2016-01-19 14:00:00,18.05,18.05,17.94,17.96,397869.0,15.8057,15.8057,15.7094,15.7269,397869.0
2016-01-19 14:30:00,17.97,17.98,17.91,17.94,395535.0,15.7356,15.7444,15.6831,15.7094,395535.0
2016-01-19 15:00:00,17.94,18.03,17.94,18.03,239387.0,15.7094,15.7882,15.7094,15.7882,239387.0
2016-01-19 15:30:00,18.04,18.08,18.01,18.04,751146.0,15.7969,15.832,15.7707,15.7969,751146.0
2016-01-20 09:30:00,17.75,17.77,17.66,17.69,828233.0,15.543,15.5605,15.4642,15.4905,828233.0
2016-01-20 10:00:00,17.68,17.69,17.64,17.66,501627.0,15.4817,15.4905,15.4467,15.4642,501627.0
2016-01-20 10:30:00,17.65,17.66,17.57,17.58,464136.0,15.4554,15.4642,15.3854,15.3941,464136.0
2016-01-20 11:00:00,17.58,17.63,17.57,17.6,492100.0,15.3941,15.4379,15.3854,15.4116,492100.0
2016-01-20 11:30:00,17.59,17.64,17.54,17.57,325071.0,15.4029,15.4467,15.3591,15.3854,325071.0
2016-01-20 12:00:00,17.57,17.58,17.49,17.51,405582.0,15.3854,15.3941,15.3153,15.3328,405582.0
2016-01-20 12:30:00,17.51,17.57,17.48,17.57,395901.0,15.3328,15.3854,15.3066,15.3854,395901.0
2016-01-20 13:00:00,17.58,17.58,17.5,17.56,207562.0,15.3941,15.3941,15.3241,15.3766,207562.0
2016-01-20 13:30:00,17.57,17.68,17.55,17.65,477568.0,15.3854,15.4817,15.3679,15.4554,477568.0
2016-01-20 14:00:00,17.64,17.67,17.59,17.6,558071.0,15.4467,15.4729,15.4029,15.4116,558071.0
2016-01-20 14:30:00,17.6,17.69,17.56,17.66,546870.0,15.4116,15.4905,15.3766,15.4642,546870.0
2016-01-20 15:00:00,17.66,17.87,17.63,17.86,881697.0,15.4642,15.6481,15.4379,15.6393,881697.0
2016-01-20 15:30:00,17.86,17.87,17.71,17.72,1320969.0,15.6393,15.6481,15.508,15.5167,1320969.0
2016-01-21 09:30:00,17.76,17.83,17.62,17.66,1036301.0,15.5518,15.613,15.4292,15.4642,1036301.0
2016-01-21 10:00:00,17.66,17.8,17.66,17.78,798956.0,15.4642,15.5868,15.4642,15.5693,798956.0
2016-01-21 10:30:00,17.78,17.8,17.75,17.76,606895.0,15.5693,15.5868,15.543,15.5518,606895.0
2016-01-21 11:00:00,17.76,17.82,17.73,17.79,331326.0,15.5518,15.6043,15.5255,15.578,331326.0
2016-01-21 11:30:00,17.79,17.85,17.79,17.83,408079.0,15.578,15.6306,15.578,15.613,408079.0
2016-01-21 12:00:00,17.83,17.88,17.82,17.84,419206.0,15.613,15.6568,15.6043,15.6218,419206.0
2016-01-21 12:30:00,17.84,17.86,17.82,17.85,180399.0,15.6218,15.6393,15.6043,15.6306,180399.0
2016-01-21 13:00:00,17.85,17.88,17.8,17.81,275804.0,15.6306,15.6568,15.5868,15.5955,275804.0
2016-01-21 13:30:00,17.8,17.86,17.79,17.81,575372.0,15.5868,15.6393,15.578,15.5955,575372.0
2016-01-21 14:00:00,17.81,17.83,17.69,17.72,675923.0,15.5955,15.613,15.4905,15.5167,675923.0
2016-01-21 14:30:00,17.73,17.79,17.72,17.77,496919.0,15.5255,15.578,15.5167,15.5605,496919.0
2016-01-21 15:00:00,17.76,17.76,17.69,17.74,508136.0,15.5518,15.5518,15.4905,15.5342,508136.0
2016-01-21 15:30:00,17.73,17.79,17.71,17.71,665192.0,15.5255,15.578,15.508,15.508,665192.0
2016-01-22 09:30:00,18.21,18.21,18.11,18.2,714914.0,15.9458,15.9458,15.8582,15.937,714914.0
2016-01-22 10:00:00,18.2,18.22,18.17,18.19,528484.0,15.937,15.9546,15.9108,15.9283,528484.0
2016-01-22 10:30:00,18.19,18.2,18.14,18.14,339089.0,15.9283,15.937,15.8845,15.8845,339089.0
2016-01-22 11:00:00,18.15,18.18,18.12,18.17,275248.0,15.8933,15.9195,15.867,15.9108,275248.0
2016-01-22 11:30:00,18.16,18.17,18.1,18.11,414859.0,15.902,15.9108,15.8495,15.8582,414859.0
2016-01-22 12:00:00,18.12,18.14,18.1,18.12,528514.0,15.867,15.8845,15.8495,15.867,528514.0
2016-01-22 12:30:00,18.12,18.14,18.1,18.13,522941.0,15.867,15.8845,15.8495,15.8757,522941.0
2016-01-22 13:00:00,18.13,18.13,18.09,18.12,366344.0,15.8757,15.8757,15.8407,15.867,366344.0
2016-01-22 13:30:00,18.11,18.13,18.1,18.13,562106.0,15.8582,15.8757,15.8495,15.8757,562106.0
2016-01-22 14:00:00,18.13,18.15,18.12,18.12,694344.0,15.8757,15.8933,15.867,15.867,694344.0
2016-01-22 14:30:00,18.12,18.12,18.07,18.11,513717.0,15.867,15.867,15.8232,15.8582,513717.0
2016-01-22 15:00:00,18.11,18.17,18.1,18.16,420749.0,15.8582,15.9108,15.8495,15.902,420749.0
2016-01-22 15:30:00,18.16,18.19,18.14,18.19,827749.0,15.902,15.9283,15.8845,15.9283,827749.0
2016-01-25 09:30:00,18.1,18.17,18.05,18.09,742862.0,15.8495,15.9108,15.8057,15.8407,742862.0
2016-01-25 10:00:00,18.09,18.13,18.07,18.1,384805.0,15.8407,15.8757,15.8232,15.8495,384805.0
2016-01-25 10:30:00,18.1,18.11,18.07,18.09,234294.0,15.8495,15.8582,15.8232,15.8407,234294.0
2016-01-25 11:00:00,18.09,18.11,18.05,18.11,330981.0,15.8407,15.8582,15.8057,15.8582,330981.0
2016-01-25 11:30:00,18.11,18.12,18.07,18.1,324954.0,15.8582,15.867,15.8232,15.8495,324954.0
2016-01-25 12:00:00,18.1,18.11,18.07,18.09,261387.0,15.8495,15.8582,15.8232,15.8407,261387.0
2016-01-25 12:30:00,18.09,18.11,18.07,18.1,280537.0,15.8407,15.8582,15.8232,15.8495,280537.0
2016-01-25 13:00:00,18.1,18.14,18.1,18.13,305125.0,15.8495,15.8845,15.8495,15.8757,305125.0
2016-01-25 13:30:00,18.13,18.13,18.06,18.07,189588.0,15.8757,15.8757,15.8144,15.8232,189588.0
2016-01-25 14:00:00,18.07,18.11,18.04,18.07,269960.0,15.8232,15.8582,15.7969,15.8232,269960.0
2016-01-25 14:30:00,18.07,18.08,18.02,18.04,251867.0,15.8232,15.832,15.7794,15.7969,251867.0
2016-01-25 15:00:00,18.04,18.06,17.93,17.97,531797.0,15.7969,15.8144,15.7006,15.7356,531797.0
2016-01-25 15:30:00,17.97,17.98,17.92,17.93,824801.0,15.7356,15.7444,15.6919,15.7006,824801.0
2016-01-26 09:30:00,18.06,18.13,18.03,18.04,454408.0,15.8144,15.8757,15.7882,15.7969,454408.0
2016-01-26 10:00:00,18.05,18.13,18.04,18.1,243531.0,15.8057,15.8757,15.7969,15.8495,243531.0
2016-01-26 10:30:00,18.1,18.15,18.1,18.11,352083.0,15.8495,15.8933,15.8495,15.8582,352083.0
2016-01-26 11:00:00,18.11,18.15,18.1,18.13,361027.0,15.8582,15.8933,15.8495,15.8757,361027.0
2016-01-26 11:30:00,18.12,18.14,18.11,18.13,262823.0,15.867,15.8845,15.8582,15.8757,262823.0
2016-01-26 12:00:00,18.13,18.18,18.12,18.16,228910.0,15.8757,15.9195,15.867,15.902,228910.0
2016-01-26 12:30:00,18.15,18.17,18.12,18.15,121567.0,15.8933,15.9108,15.867,15.8933,121567.0
2016-01-26 13:00:00,18.14,18.16,18.11,18.14,169661.0,15.8845,15.902,15.8582,15.8845,169661.0
2016-01-26 13:30:00,18.13,18.14,18.11,18.12,81415.0,15.8757,15.8845,15.8582,15.867,81415.0
2016-01-26 14:00:00,18.11,18.14,18.08,18.11,303171.0,15.8582,15.8845,15.832,15.8582,303171.0
2016-01-26 14:30:00,18.11,18.17,18.09,18.13,232786.0,15.8582,15.9108,15.8407,15.8757,232786.0
2016-01-26 15:00:00,18.14,18.15,18.08,18.12,280654.0,15.8845,15.8933,15.832,15.867,280654.0
2016-01-26 15:30:00,18.12,18.18,18.1,18.18,666471.0,15.867,15.9195,15.8495,15.9195,666471.0
2016-01-27 09:30:00,18.13,18.17,18.11,18.13,616612.0,15.8757,15.9108,15.8582,15.8757,616612.0
2016-01-27 10:00:00,18.14,18.15,18.06,18.07,442747.0,15.8845,15.8933,15.8144,15.8232,442747.0
2016-01-27 10:30:00,18.08,18.16,18.06,18.09,546372.0,15.832,15.902,15.8144,15.8407,546372.0
2016-01-27 11:00:00,18.1,18.16,18.09,18.16,289523.0,15.8495,15.902,15.8407,15.902,289523.0
2016-01-27 11:30:00,18.16,18.24,18.16,18.2,270242.0,15.902,15.9721,15.902,15.937,270242.0
2016-01-27 12:00:00,18.19,18.23,18.18,18.18,123394.0,15.9283,15.9633,15.9195,15.9195,123394.0
2016-01-27 12:30:00,18.19,18.19,18.14,18.15,286848.0,15.9283,15.9283,15.8845,15.8933,286848.0
2016-01-27 13:00:00,18.16,18.2,18.14,18.16,216238.0,15.902,15.937,15.8845,15.902,216238.0
2016-01-27 13:30:00,18.16,18.18,18.12,18.17,170438.0,15.902,15.9195,15.867,15.9108,170438.0
2016-01-27 14:00:00,18.17,18.25,18.02,18.09,562548.0,15.9108,15.9808,15.7794,15.8407,562548.0
2016-01-27 14:30:00,18.08,18.09,17.94,17.95,264788.0,15.832,15.8407,15.7094,15.7181,264788.0
2016-01-27 15:00:00,17.95,17.99,17.87,17.96,655025.0,15.7181,15.7532,15.6481,15.7269,655025.0
2016-01-27 15:30:00,17.95,18.03,17.92,17.97,913256.0,15.7181,15.7882,15.6919,15.7356,913256.0
2016-01-28 09:30:00,18.1,18.16,18.06,18.09,1012848.0,15.8495,15.902,15.8144,15.8407,1012848.0
2016-01-28 10:00:00,18.09,18.1,17.98,17.99,597080.0,15.8407,15.8495,15.7444,15.7532,597080.0
2016-01-28 10:30:00,17.99,18.02,17.96,18.01,306916.0,15.7532,15.7794,15.7269,15.7707,306916.0
2016-01-28 11:00:00,18.02,18.07,18.0,18.01,309753.0,15.7794,15.8232,15.7619,15.7707,309753.0
2016-01-28 11:30:00,18.01,18.02,17.96,17.96,195120.0,15.7707,15.7794,15.7269,15.7269,195120.0
2016-01-28 12:00:00,17.97,18.09,17.97,18.07,474391.0,15.7356,15.8407,15.7356,15.8232,474391.0
2016-01-28 12:30:00,18.07,18.1,18.04,18.05,414501.0,15.8232,15.8495,15.7969,15.8057,414501.0
2016-01-28 13:00:00,18.05,18.07,17.97,18.04,542131.0,15.8057,15.8232,15.7356,15.7969,542131.0
2016-01-28 13:30:00,18.05,18.06,17.99,18.0,466082.0,15.8057,15.8144,15.7532,15.7619,466082.0
2016-01-28 14:00:00,18.0,18.08,17.99,18.07,356749.0,15.7619,15.832,15.7532,15.8232,356749.0
2016-01-28 14:30:00,18.07,18.09,18.02,18.04,239546.0,15.8232,15.8407,15.7794,15.7969,239546.0
2016-01-28 15:00:00,18.04,18.09,18.02,18.04,292725.0,15.7969,15.8407,15.7794,15.7969,292725.0
2016-01-28 15:30:00,18.04,18.08,18.02,18.07,581348.0,15.7969,15.832,15.7794,15.8232,581348.0
2016-01-29 09:30:00,18.39,18.5,18.37,18.48,591235.0,16.1034,16.1997,16.0859,16.1822,591235.0
2016-01-29 10:00:00,18.48,18.53,18.45,18.45,404441.0,16.1822,16.226,16.156,16.156,404441.0
2016-01-29 10:30:00,18.45,18.47,18.43,18.44,459511.0,16.156,16.1735,16.1384,16.1472,459511.0
2016-01-29 11:00:00,18.45,18.5,18.43,18.45,597640.0,16.156,16.1997,16.1384,16.156,597640.0
2016-01-29 11:30:00,18.45,18.47,18.4,18.45,521761.0,16.156,16.1735,16.1122,16.156,521761.0
2016-01-29 12:00:00,18.45,18.5,18.44,18.48,181647.0,16.156,16.1997,16.1472,16.1822,181647.0
2016-01-29 12:30:00,18.48,18.5,18.45,18.5,314509.0,16.1822,16.1997,16.156,16.1997,314509.0
2016-01-29 13:00:00,18.5,18.52,18.48,18.5,244977.0,16.1997,16.2173,16.1822,16.1997,244977.0
2016-01-29 13:30:00,18.5,18.52,18.48,18.49,238966.0,16.1997,16.2173,16.1822,16.191,238966.0
2016-01-29 14:00:00,18.48,18.51,18.45,18.51,188497.0,16.1822,16.2085,16.156,16.2085,188497.0
2016-01-29 14:30:00,18.51,18.53,18.47,18.49,252993.0,16.2085,16.226,16.1735,16.191,252993.0
2016-01-29 15:00:00,18.5,18.55,18.48,18.54,255316.0,16.1997,16.2435,16.1822,16.2348,255316.0
2016-01-29 15:30:00,18.53,18.6,18.52,18.58,1406375.0,16.226,16.2873,16.2173,16.2698,1406375.0
2016-02-01 09:30:00,18.38,18.41,18.33,18.34,553431.0,16.0947,16.1209,16.0509,16.0596,553431.0
2016-02-01 10:00:00,18.34,18.4,18.31,18.35,310650.0,16.0596,16.1122,16.0334,16.0684,310650.0
2016-02-01 10:30:00,18.35,18.4,18.34,18.39,246582.0,16.0684,16.1122,16.0596,16.1034,246582.0
2016-02-01 11:00:00,18.39,18.4,18.36,18.38,252757.0,16.1034,16.1122,16.0771,16.0947,252757.0
2016-02-01 11:30:00,18.39,18.41,18.37,18.4,117153.0,16.1034,16.1209,16.0859,16.1122,117153.0
2016-02-01 12:00:00,18.39,18.4,18.34,18.34,240487.0,16.1034,16.1122,16.0596,16.0596,240487.0
2016-02-01 12:30:00,18.34,18.36,18.33,18.34,190428.0,16.0596,16.0771,16.0509,16.0596,190428.0
2016-02-01 13:00:00,18.34,18.38,18.32,18.38,201428.0,16.0596,16.0947,16.0421,16.0947,201428.0
2016-02-01 13:30:00,18.38,18.38,18.32,18.38,102868.0,16.0947,16.0947,16.0421,16.0947,102868.0
2016-02-01 14:00:00,18.38,18.41,18.35,18.39,170723.0,16.0947,16.1209,16.0684,16.1034,170723.0
2016-02-01 14:30:00,18.39,18.46,18.39,18.44,252261.0,16.1034,16.1647,16.1034,16.1472,252261.0
2016-02-01 15:00:00,18.44,18.48,18.42,18.46,374208.0,16.1472,16.1822,16.1297,16.1647,374208.0
2016-02-01 15:30:00,18.46,18.49,18.41,18.43,491683.0,16.1647,16.191,16.1209,16.1384,491683.0
2016-02-02 09:30:00,18.08,18.08,17.95,17.98,569452.0,15.832,15.832,15.7181,15.7444,569452.0
2016-02-02 10:00:00,17.98,18.03,17.97,17.99,308525.0,15.7444,15.7882,15.7356,15.7532,308525.0
2016-02-02 10:30:00,17.99,18.01,17.95,17.97,329777.0,15.7532,15.7707,15.7181,15.7356,329777.0
2016-02-02 11:00:00,17.96,18.01,17.95,17.98,318951.0,15.7269,15.7707,15.7181,15.7444,318951.0
2016-02-02 11:30:00,17.98,18.01,17.97,17.98,229757.0,15.7444,15.7707,15.7356,15.7444,229757.0
2016-02-02 12:00:00,17.98,17.98,17.93,17.96,261447.0,15.7444,15.7444,15.7006,15.7269,261447.0
2016-02-02 12:30:00,17.97,17.98,17.94,17.96,150342.0,15.7356,15.7444,15.7094,15.7269,150342.0
2016-02-02 13:00:00,17.95,17.97,17.92,17.96,170796.0,15.7181,15.7356,15.6919,15.7269,170796.0
2016-02-02 13:30:00,17.96,17.97,17.88,17.89,207991.0,15.7269,15.7356,15.6568,15.6656,207991.0
2016-02-02 14:00:00,17.89,17.92,17.87,17.88,169605.0,15.6656,15.6919,15.6481,15.6568,169605.0
2016-02-02 14:30:00,17.87,17.93,17.87,17.88,163089.0,15.6481,15.7006,15.6481,15.6568,163089.0
2016-02-02 15:00:00,17.87,17.88,17.82,17.87,281414.0,15.6481,15.6568,15.6043,15.6481,281414.0
2016-02-02 15:30:00,17.87,17.92,17.84,17.86,1172358.0,15.6481,15.6919,15.6218,15.6393,1172358.0
2016-02-03 09:30:00,17.84,17.85,17.75,17.78,612665.0,15.6218,15.6306,15.543,15.5693,612665.0
2016-02-03 10:00:00,17.77,17.78,17.67,17.69,504834.0,15.5605,15.5693,15.4729,15.4905,504834.0
2016-02-03 10:30:00,17.68,17.75,17.63,17.73,447273.0,15.4817,15.543,15.4379,15.5255,447273.0
2016-02-03 11:00:00,17.73,17.76,17.66,17.73,471038.0,15.5255,15.5518,15.4642,15.5255,471038.0
2016-02-03 11:30:00,17.73,17.81,17.7,17.79,344351.0,15.5255,15.5955,15.4992,15.578,344351.0
2016-02-03 12:00:00,17.78,17.83,17.76,17.81,318116.0,15.5693,15.613,15.5518,15.5955,318116.0
2016-02-03 12:30:00,17.8,17.84,17.75,17.84,287915.0,15.5868,15.6218,15.543,15.6218,287915.0
2016-02-03 13:00:00,17.84,17.87,17.81,17.83,214074.0,15.6218,15.6481,15.5955,15.613,214074.0
2016-02-03 13:30:00,17.82,17.84,17.76,17.8,285364.0,15.6043,15.6218,15.5518,15.5868,285364.0
2016-02-03 14:00:00,17.8,18.02,17.8,18.0,426370.0,15.5868,15.7794,15.5868,15.7619,426370.0
2016-02-03 14:30:00,17.99,18.07,17.96,18.05,500857.0,15.7532,15.8232,15.7269,15.8057,500857.0
2016-02-03 15:00:00,18.06,18.11,17.98,17.98,402205.0,15.8144,15.8582,15.7444,15.7444,402205.0
2016-02-03 15:30:00,17.98,18.07,17.98,18.06,1145415.0,15.7444,15.8232,15.7444,15.8144,1145415.0
2016-02-04 09:30:00,18.04,18.1,17.98,18.09,736677.0,15.7969,15.8495,15.7444,15.8407,736677.0
2016-02-04 10:00:00,18.09,18.12,18.03,18.11,587397.0,15.8407,15.867,15.7882,15.8582,587397.0
2016-02-04 10:30:00,18.11,18.13,18.07,18.11,472576.0,15.8582,15.8757,15.8232,15.8582,472576.0
2016-02-04 11:00:00,18.11,18.11,17.99,18.02,404150.0,15.8582,15.8582,15.7532,15.7794,404150.0
2016-02-04 11:30:00,18.01,18.01,17.93,17.96,285011.0,15.7707,15.7707,15.7006,15.7269,285011.0
2016-02-04 12:00:00,17.96,18.04,17.94,17.98,289702.0,15.7269,15.7969,15.7094,15.7444,289702.0
2016-02-04 12:30:00,17.98,18.05,17.97,18.02,274564.0,15.7444,15.8057,15.7356,15.7794,274564.0
2016-02-04 13:00:00,18.01,18.07,18.01,18.04,315570.0,15.7707,15.8232,15.7707,15.7969,315570.0
2016-02-04 13:30:00,18.04,18.06,17.93,17.98,267705.0,15.7969,15.8144,15.7006,15.7444,267705.0
2016-02-04 14:00:00,17.98,17.99,17.91,17.91,236673.0,15.7444,15.7532,15.6831,15.6831,236673.0
2016-02-04 14:30:00,17.91,17.98,17.89,17.97,231021.0,15.6831,15.7444,15.6656,15.7356,231021.0
2016-02-04 15:00:00,17.97,18.02,17.94,17.97,372636.0,15.7356,15.7794,15.7094,15.7356,372636.0
2016-02-04 15:30:00,17.97,18.01,17.94,18.0,633634.0,15.7356,15.7707,15.7094,15.7619,633634.0
2016-02-05 09:30:00,18.1,18.12,18.04,18.07,601699.0,15.8495,15.867,15.7969,15.8232,601699.0
2016-02-05 10:00:00,18.08,18.11,18.04,18.05,433566.0,15.832,15.8582,15.7969,15.8057,433566.0
2016-02-05 10:30:00,18.06,18.09,18.03,18.04,471886.0,15.8144,15.8407,15.7882,15.7969,471886.0
2016-02-05 11:00:00,18.05,18.06,18.0,18.04,243326.0,15.8057,15.8144,15.7619,15.7969,243326.0
2016-02-05 11:30:00,18.04,18.05,18.01,18.03,204118.0,15.7969,15.8057,15.7707,15.7882,204118.0
2016-02-05 12:00:00,18.03,18.05,17.99,18.02,154216.0,15.7882,15.8057,15.7532,15.7794,154216.0
2016-02-05 12:30:00,18.02,18.03,17.98,18.01,146684.0,15.7794,15.7882,15.7444,15.7707,146684.0
2016-02-05 13:00:00,18.01,18.06,18.01,18.03,126473.0,15.7707,15.8144,15.7707,15.7882,126473.0
2016-02-05 13:30:00,18.03,18.03,17.94,17.99,166460.0,15.7882,15.7882,15.7094,15.7532,166460.0
2016-02-05 14:00:00,17.99,17.99,17.91,17.93,94166.0,15.7532,15.7532,15.6831,15.7006,94166.0
2016-02-05 14:30:00,17.93,17.96,17.92,17.93,95152.0,15.7006,15.7269,15.6919,15.7006,95152.0
2016-02-05 15:00:00,17.92,17.99,17.88,17.98,346529.0,15.6919,15.7532,15.6568,15.7444,346529.0
2016-02-05 15:30:00,17.97,18.0,17.92,17.97,777274.0,15.7356,15.7619,15.6919,15.7356,777274.0
2016-02-08 09:30:00,17.81,17.86,17.75,17.77,574288.0,15.5955,15.6393,15.543,15.5605,574288.0
2016-02-08 10:00:00,17.77,17.78,17.73,17.75,446436.0,15.5605,15.5693,15.5255,15.543,446436.0
2016-02-08 10:30:00,17.74,17.79,17.72,17.75,225674.0,15.5342,15.578,15.5167,15.543,225674.0
2016-02-08 11:00:00,17.76,17.78,17.72,17.77,481344.0,15.5518,15.5693,15.5167,15.5605,481344.0
2016-02-08 11:30:00,17.76,17.77,17.71,17.76,550296.0,15.5518,15.5605,15.508,15.5518,550296.0
2016-02-08 12:00:00,17.77,17.8,17.74,17.79,522110.0,15.5605,15.5868,15.5342,15.578,522110.0
2016-02-08 12:30:00,17.79,17.81,17.77,17.77,235569.0,15.578,15.5955,15.5605,15.5605,235569.0
2016-02-08 13:00:00,17.76,17.77,17.68,17.71,158454.0,15.5518,15.5605,15.4817,15.508,158454.0
2016-02-08 13:30:00,17.71,17.73,17.68,17.69,211422.0,15.508,15.5255,15.4817,15.4905,211422.0
2016-02-08 14:00:00,17.69,17.74,17.69,17.69,223873.0,15.4905,15.5342,15.4905,15.4905,223873.0
2016-02-08 14:30:00,17.69,17.75,17.67,17.73,469393.0,15.4905,15.543,15.4729,15.5255,469393.0
2016-02-08 15:00:00,17.72,17.84,17.72,17.81,574370.0,15.5167,15.6218,15.5167,15.5955,574370.0
2016-02-08 15:30:00,17.81,17.94,17.81,17.86,990023.0,15.5955,15.7094,15.5955,15.6393,990023.0
2016-02-09 09:30:00,17.47,17.61,17.45,17.56,745530.0,15.2978,15.4204,15.2803,15.3766,745530.0
2016-02-09 10:00:00,17.56,17.63,17.51,17.52,526194.0,15.3766,15.4379,15.3328,15.3416,526194.0
2016-02-09 10:30:00,17.51,17.52,17.43,17.45,604850.0,15.3328,15.3416,15.2628,15.2803,604850.0
2016-02-09 11:00:00,17.44,17.55,17.44,17.52,299564.0,15.2715,15.3679,15.2715,15.3416,299564.0
2016-02-09 11:30:00,17.51,17.52,17.44,17.47,315664.0,15.3328,15.3416,15.2715,15.2978,315664.0
2016-02-09 12:00:00,17.47,17.51,17.45,17.48,153064.0,15.2978,15.3328,15.2803,15.3066,153064.0
2016-02-09 12:30:00,17.47,17.51,17.45,17.47,219841.0,15.2978,15.3328,15.2803,15.2978,219841.0
2016-02-09 13:00:00,17.48,17.49,17.39,17.4,424851.0,15.3066,15.3153,15.2278,15.2365,424851.0
2016-02-09 13:30:00,17.4,17.46,17.37,17.43,179814.0,15.2365,15.2891,15.2102,15.2628,179814.0
2016-02-09 14:00:00,17.44,17.52,17.43,17.47,253898.0,15.2715,15.3416,15.2628,15.2978,253898.0
2016-02-09 14:30:00,17.47,17.57,17.47,17.55,309165.0,15.2978,15.3854,15.2978,15.3679,309165.0
2016-02-09 15:00:00,17.56,17.65,17.53,17.56,443669.0,15.3766,15.4554,15.3503,15.3766,443669.0
2016-02-09 15:30:00,17.57,17.62,17.52,17.56,655022.0,15.3854,15.4292,15.3416,15.3766,655022.0
2016-02-10 09:30:00,17.48,17.51,17.4,17.49,772278.0,15.3066,15.3328,15.2365,15.3153,772278.0
2016-02-10 10:00:00,17.49,17.52,17.46,17.49,213207.0,15.3153,15.3416,15.2891,15.3153,213207.0
2016-02-10 10:30:00,17.5,17.56,17.42,17.46,450854.0,15.3241,15.3766,15.254,15.2891,450854.0
2016-02-10 11:00:00,17.45,17.5,17.42,17.44,252085.0,15.2803,15.3241,15.254,15.2715,252085.0
2016-02-10 11:30:00,17.44,17.5,17.4,17.48,411803.0,15.2715,15.3241,15.2365,15.3066,411803.0
2016-02-10 12:00:00,17.48,17.52,17.44,17.5,329543.0,15.3066,15.3416,15.2715,15.3241,329543.0
2016-02-10 12:30:00,17.5,17.52,17.46,17.52,286239.0,15.3241,15.3416,15.2891,15.3416,286239.0
2016-02-10 13:00:00,17.52,17.53,17.42,17.43,194025.0,15.3416,15.3503,15.254,15.2628,194025.0
2016-02-10 13:30:00,17.44,17.46,17.4,17.42,123003.0,15.2715,15.2891,15.2365,15.254,123003.0
2016-02-10 14:00:00,17.42,17.45,17.39,17.42,289193.0,15.254,15.2803,15.2278,15.254,289193.0
2016-02-10 14:30:00,17.41,17.45,17.35,17.39,220631.0,15.2453,15.2803,15.1927,15.2278,220631.0
2016-02-10 15:00:00,17.38,17.45,17.28,17.29,479306.0,15.219,15.2803,15.1314,15.1402,479306.0
2016-02-10 15:30:00,17.3,17.33,17.27,17.29,709136.0,15.1489,15.1752,15.1227,15.1402,709136.0
2016-02-11 09:30:00,16.66,16.72,16.59,16.7,1003509.0,14.5885,14.6411,14.5272,14.6235,1003509.0
2016-02-11 10:00:00,16.69,16.71,16.65,16.66,572609.0,14.6148,14.6323,14.5798,14.5885,572609.0
2016-02-11 10:30:00,16.67,16.69,16.62,16.64,602705.0,14.5973,14.6148,14.5535,14.571,602705.0
2016-02-11 11:00:00,16.63,16.66,16.6,16.6,291443.0,14.5623,14.5885,14.536,14.536,291443.0
2016-02-11 11:30:00,16.6,16.65,16.58,16.62,599088.0,14.536,14.5798,14.5185,14.5535,599088.0
2016-02-11 12:00:00,16.62,16.64,16.58,16.62,332767.0,14.5535,14.571,14.5185,14.5535,332767.0
2016-02-11 12:30:00,16.61,16.66,16.59,16.65,350355.0,14.5447,14.5885,14.5272,14.5798,350355.0
2016-02-11 13:00:00,16.65,16.7,16.64,16.66,251231.0,14.5798,14.6235,14.571,14.5885,251231.0
2016-02-11 13:30:00,16.66,16.68,16.59,16.61,287008.0,14.5885,14.606,14.5272,14.5447,287008.0
2016-02-11 14:00:00,16.61,16.64,16.56,16.57,197420.0,14.5447,14.571,14.501,14.5097,197420.0
2016-02-11 14:30:00,16.57,16.76,16.55,16.7,711908.0,14.5097,14.6761,14.4922,14.6235,711908.0
2016-02-11 15:00:00,16.7,16.72,16.61,16.72,397293.0,14.6235,14.6411,14.5447,14.6411,397293.0
2016-02-11 15:30:00,16.72,16.78,16.67,16.68,966312.0,14.6411,14.6936,14.5973,14.606,966312.0
2016-02-12 09:30:00,16.76,16.77,16.68,16.69,426827.0,14.6761,14.6848,14.606,14.6148,426827.0
2016-02-12 10:00:00,16.69,16.75,16.67,16.73,322049.0,14.6148,14.6673,14.5973,14.6498,322049.0
2016-02-12 10:30:00,16.73,16.76,16.7,16.7,311664.0,14.6498,14.6761,14.6235,14.6235,311664.0
2016-02-12 11:00:00,16.71,16.77,16.7,16.75,180162.0,14.6323,14.6848,14.6235,14.6673,180162.0
2016-02-12 11:30:00,16.76,16.78,16.73,16.75,154482.0,14.6761,14.6936,14.6498,14.6673,154482.0
2016-02-12 12:00:00,16.75,16.78,16.74,16.76,119722.0,14.6673,14.6936,14.6586,14.6761,119722.0
2016-02-12 12:30:00,16.77,16.78,16.75,16.75,113630.0,14.6848,14.6936,14.6673,14.6673,113630.0
2016-02-12 13:00:00,16.75,16.76,16.69,16.73,203310.0,14.6673,14.6761,14.6148,14.6498,203310.0
2016-02-12 13:30:00,16.73,16.76,16.73,16.73,110989.0,14.6498,14.6761,14.6498,14.6498,110989.0
2016-02-12 14:00:00,16.73,16.8,16.72,16.79,120000.0,14.6498,14.7111,14.6411,14.7024,120000.0
2016-02-12 14:30:00,16.79,16.84,16.78,16.81,176621.0,14.7024,14.7461,14.6936,14.7199,176621.0
2016-02-12 15:00:00,16.81,16.84,16.79,16.82,230350.0,14.7199,14.7461,14.7024,14.7286,230350.0
2016-02-12 15:30:00,16.82,16.85,16.77,16.85,893981.0,14.7286,14.7549,14.6848,14.7549,893981.0
2016-02-16 09:30:00,16.87,16.95,16.87,16.9,629230.0,14.7724,14.8425,14.7724,14.7987,629230.0
2016-02-16 10:00:00,16.9,16.92,16.85,16.89,372846.0,14.7987,14.8162,14.7549,14.7899,372846.0
2016-02-16 10:30:00,16.89,16.9,16.86,16.87,181630.0,14.7899,14.7987,14.7637,14.7724,181630.0
2016-02-16 11:00:00,16.86,16.89,16.83,16.88,257822.0,14.7637,14.7899,14.7374,14.7812,257822.0
2016-02-16 11:30:00,16.88,16.92,16.87,16.91,361947.0,14.7812,14.8162,14.7724,14.8074,361947.0
2016-02-16 12:00:00,16.91,16.93,16.9,16.91,314011.0,14.8074,14.825,14.7987,14.8074,314011.0
2016-02-16 12:30:00,16.91,16.94,16.88,16.93,282592.0,14.8074,14.8337,14.7812,14.825,282592.0
2016-02-16 13:00:00,16.93,16.94,16.9,16.91,234078.0,14.825,14.8337,14.7987,14.8074,234078.0
2016-02-16 13:30:00,16.9,16.91,16.89,16.91,191038.0,14.7987,14.8074,14.7899,14.8074,191038.0
2016-02-16 14:00:00,16.91,16.92,16.88,16.91,208556.0,14.8074,14.8162,14.7812,14.8074,208556.0
2016-02-16 14:30:00,16.91,16.91,16.87,16.87,152717.0,14.8074,14.8074,14.7724,14.7724,152717.0
2016-02-16 15:00:00,16.87,16.9,16.85,16.89,316374.0,14.7724,14.7987,14.7549,14.7899,316374.0
2016-02-16 15:30:00,16.89,16.92,16.87,16.92,445554.0,14.7899,14.8162,14.7724,14.8162,445554.0
2016-02-17 09:30:00,17.17,17.21,17.13,17.16,560207.0,15.0351,15.0701,15.0001,15.0264,560207.0
2016-02-17 10:00:00,17.16,17.2,17.15,17.19,232563.0,15.0264,15.0614,15.0176,15.0526,232563.0
2016-02-17 10:30:00,17.2,17.24,17.18,17.24,305138.0,15.0614,15.0964,15.0439,15.0964,305138.0
2016-02-17 11:00:00,17.24,17.25,17.23,17.25,112157.0,15.0964,15.1052,15.0876,15.1052,112157.0
2016-02-17 11:30:00,17.25,17.26,17.21,17.21,204202.0,15.1052,15.1139,15.0701,15.0701,204202.0
2016-02-17 12:00:00,17.21,17.25,17.2,17.23,162183.0,15.0701,15.1052,15.0614,15.0876,162183.0
2016-02-17 12:30:00,17.23,17.25,17.23,17.25,140832.0,15.0876,15.1052,15.0876,15.1052,140832.0
2016-02-17 13:00:00,17.24,17.26,17.24,17.26,82248.0,15.0964,15.1139,15.0964,15.1139,82248.0
2016-02-17 13:30:00,17.25,17.26,17.17,17.19,212606.0,15.1052,15.1139,15.0351,15.0526,212606.0
2016-02-17 14:00:00,17.19,17.26,17.17,17.24,132425.0,15.0526,15.1139,15.0351,15.0964,132425.0
2016-02-17 14:30:00,17.24,17.25,17.21,17.21,87945.0,15.0964,15.1052,15.0701,15.0701,87945.0
2016-02-17 15:00:00,17.21,17.23,17.2,17.22,133980.0,15.0701,15.0876,15.0614,15.0789,133980.0
2016-02-17 15:30:00,17.23,17.25,17.19,17.22,1217870.0,15.0876,15.1052,15.0526,15.0789,1217870.0
2016-02-18 09:30:00,17.2,17.2,17.15,17.17,348604.0,15.0614,15.0614,15.0176,15.0351,348604.0
2016-02-18 10:00:00,17.16,17.16,17.13,17.16,298304.0,15.0264,15.0264,15.0001,15.0264,298304.0
2016-02-18 10:30:00,17.16,17.16,17.12,17.13,190802.0,15.0264,15.0264,14.9913,15.0001,190802.0
2016-02-18 11:00:00,17.13,17.13,17.06,17.11,398795.0,15.0001,15.0001,14.9388,14.9826,398795.0
2016-02-18 11:30:00,17.11,17.16,17.1,17.16,240049.0,14.9826,15.0264,14.9738,15.0264,240049.0
2016-02-18 12:00:00,17.16,17.16,17.12,17.15,253102.0,15.0264,15.0264,14.9913,15.0176,253102.0
2016-02-18 12:30:00,17.14,17.15,17.13,17.14,204865.0,15.0088,15.0176,15.0001,15.0088,204865.0
2016-02-18 13:00:00,17.14,17.16,17.12,17.13,167792.0,15.0088,15.0264,14.9913,15.0001,167792.0
2016-02-18 13:30:00,17.12,17.14,17.09,17.12,189747.0,14.9913,15.0088,14.9651,14.9913,189747.0
2016-02-18 14:00:00,17.11,17.13,17.11,17.12,119186.0,14.9826,15.0001,14.9826,14.9913,119186.0
2016-02-18 14:30:00,17.13,17.15,17.11,17.12,149719.0,15.0001,15.0176,14.9826,14.9913,149719.0
2016-02-18 15:00:00,17.12,17.13,17.05,17.05,216269.0,14.9913,15.0001,14.93,14.93,216269.0
2016-02-18 15:30:00,17.05,17.09,17.03,17.07,478767.0,14.93,14.9651,14.9125,14.9475,478767.0
2016-02-19 09:30:00,17.05,17.09,17.02,17.06,278261.0,14.93,14.9651,14.9038,14.9388,278261.0
2016-02-19 10:00:00,17.07,17.11,17.03,17.1,390457.0,14.9475,14.9826,14.9125,14.9738,390457.0
2016-02-19 10:30:00,17.1,17.12,17.07,17.07,163879.0,14.9738,14.9913,14.9475,14.9475,163879.0
2016-02-19 11:00:00,17.07,17.15,17.06,17.15,129259.0,14.9475,15.0176,14.9388,15.0176,129259.0
2016-02-19 11:30:00,17.15,17.17,17.12,17.13,243327.0,15.0176,15.0351,14.9913,15.0001,243327.0
2016-02-19 12:00:00,17.12,17.12,17.09,17.11,110238.0,14.9913,14.9913,14.9651,14.9826,110238.0
2016-02-19 12:30:00,17.11,17.12,17.09,17.1,84207.0,14.9826,14.9913,14.9651,14.9738,84207.0
2016-02-19 13:00:00,17.1,17.13,17.1,17.13,77608.0,14.9738,15.0001,14.9738,15.0001,77608.0
2016-02-19 13:30:00,17.14,17.14,17.11,17.12,54105.0,15.0088,15.0088,14.9826,14.9913,54105.0
2016-02-19 14:00:00,17.13,17.15,17.1,17.12,98979.0,15.0001,15.0176,14.9738,14.9913,98979.0
2016-02-19 14:30:00,17.12,17.12,17.1,17.11,106037.0,14.9913,14.9913,14.9738,14.9826,106037.0
2016-02-19 15:00:00,17.1,17.12,17.08,17.11,212913.0,14.9738,14.9913,14.9563,14.9826,212913.0
2016-02-19 15:30:00,17.11,17.11,17.08,17.09,314900.0,14.9826,14.9826,14.9563,14.9651,314900.0
2016-02-22 09:30:00,17.28,17.31,17.25,17.31,421046.0,15.1314,15.1577,15.1052,15.1577,421046.0
2016-02-22 10:00:00,17.31,17.33,17.3,17.32,327417.0,15.1577,15.1752,15.1489,15.1665,327417.0
2016-02-22 10:30:00,17.32,17.35,17.32,17.33,253565.0,15.1665,15.1927,15.1665,15.1752,253565.0
2016-02-22 11:00:00,17.33,17.36,17.32,17.35,186324.0,15.1752,15.2015,15.1665,15.1927,186324.0
2016-02-22 11:30:00,17.35,17.36,17.34,17.36,101424.0,15.1927,15.2015,15.184,15.2015,101424.0
2016-02-22 12:00:00,17.36,17.37,17.35,17.37,110192.0,15.2015,15.2102,15.1927,15.2102,110192.0
2016-02-22 12:30:00,17.37,17.38,17.35,17.36,98454.0,15.2102,15.219,15.1927,15.2015,98454.0
2016-02-22 13:00:00,17.36,17.38,17.35,17.37,114800.0,15.2015,15.219,15.1927,15.2102,114800.0
2016-02-22 13:30:00,17.37,17.4,17.36,17.39,134031.0,15.2102,15.2365,15.2015,15.2278,134031.0
2016-02-22 14:00:00,17.38,17.39,17.36,17.39,65164.0,15.219,15.2278,15.2015,15.2278,65164.0
2016-02-22 14:30:00,17.38,17.4,17.36,17.39,166787.0,15.219,15.2365,15.2015,15.2278,166787.0
2016-02-22 15:00:00,17.39,17.4,17.37,17.39,182878.0,15.2278,15.2365,15.2102,15.2278,182878.0
2016-02-22 15:30:00,17.39,17.43,17.39,17.43,640606.0,15.2278,15.2628,15.2278,15.2628,640606.0
2016-02-23 09:30:00,17.11,17.11,17.06,17.07,287703.0,14.9826,14.9826,14.9388,14.9475,287703.0
2016-02-23 10:00:00,17.06,17.08,17.03,17.05,291687.0,14.9388,14.9563,14.9125,14.93,291687.0
2016-02-23 10:30:00,17.05,17.06,17.0,17.01,188558.0,14.93,14.9388,14.8862,14.895,188558.0
2016-02-23 11:00:00,17.01,17.02,16.99,17.01,180224.0,14.895,14.9038,14.8775,14.895,180224.0
2016-02-23 11:30:00,17.01,17.04,17.0,17.01,356886.0,14.895,14.9213,14.8862,14.895,356886.0
2016-02-23 12:00:00,17.01,17.02,16.98,17.01,192985.0,14.895,14.9038,14.8687,14.895,192985.0
2016-02-23 12:30:00,17.01,17.02,16.99,17.01,345267.0,14.895,14.9038,14.8775,14.895,345267.0
2016-02-23 13:00:00,17.01,17.02,17.0,17.01,145289.0,14.895,14.9038,14.8862,14.895,145289.0
2016-02-23 13:30:00,17.02,17.02,17.0,17.02,158745.0,14.9038,14.9038,14.8862,14.9038,158745.0
2016-02-23 14:00:00,17.02,17.04,17.01,17.03,164190.0,14.9038,14.9213,14.895,14.9125,164190.0
2016-02-23 14:30:00,17.02,17.03,16.99,17.0,189684.0,14.9038,14.9125,14.8775,14.8862,189684.0
2016-02-23 15:00:00,16.99,17.0,16.95,16.98,248641.0,14.8775,14.8862,14.8425,14.8687,248641.0
2016-02-23 15:30:00,16.98,17.01,16.96,16.97,900164.0,14.8687,14.895,14.8512,14.86,900164.0
2016-02-24 09:30:00,16.81,16.83,16.72,16.75,586152.0,14.7199,14.7374,14.6411,14.6673,586152.0
2016-02-24 10:00:00,16.74,16.77,16.72,16.76,319592.0,14.6586,14.6848,14.6411,14.6761,319592.0
2016-02-24 10:30:00,16.76,16.79,16.71,16.78,328055.0,14.6761,14.7024,14.6323,14.6936,328055.0
2016-02-24 11:00:00,16.78,16.79,16.74,16.76,174974.0,14.6936,14.7024,14.6586,14.6761,174974.0
2016-02-24 11:30:00,16.77,16.83,16.75,16.82,163264.0,14.6848,14.7374,14.6673,14.7286,163264.0
2016-02-24 12:00:00,16.83,16.85,16.81,16.81,132159.0,14.7374,14.7549,14.7199,14.7199,132159.0
2016-02-24 12:30:00,16.81,16.82,16.79,16.82,106388.0,14.7199,14.7286,14.7024,14.7286,106388.0
2016-02-24 13:00:00,16.82,16.86,16.81,16.82,140344.0,14.7286,14.7637,14.7199,14.7286,140344.0
2016-02-24 13:30:00,16.83,16.85,16.82,16.83,99351.0,14.7374,14.7549,14.7286,14.7374,99351.0
2016-02-24 14:00:00,16.83,16.93,16.82,16.91,368921.0,14.7374,14.825,14.7286,14.8074,368921.0
2016-02-24 14:30:00,16.91,16.95,16.91,16.93,132546.0,14.8074,14.8425,14.8074,14.825,132546.0
2016-02-24 15:00:00,16.94,17.02,16.93,17.01,194026.0,14.8337,14.9038,14.825,14.895,194026.0
2016-02-24 15:30:00,17.0,17.01,16.94,16.94,685396.0,14.8862,14.895,14.8337,14.8337,685396.0
2016-02-25 09:30:00,16.79,16.79,16.7,16.73,298277.0,14.7024,14.7024,14.6235,14.6498,298277.0
2016-02-25 10:00:00,16.72,16.77,16.69,16.77,281066.0,14.6411,14.6848,14.6148,14.6848,281066.0
2016-02-25 10:30:00,16.76,16.77,16.71,16.72,197156.0,14.6761,14.6848,14.6323,14.6411,197156.0
2016-02-25 11:00:00,16.71,16.73,16.7,16.72,143335.0,14.6323,14.6498,14.6235,14.6411,143335.0
2016-02-25 11:30:00,16.73,16.75,16.71,16.74,149922.0,14.6498,14.6673,14.6323,14.6586,149922.0
2016-02-25 12:00:00,16.74,16.74,16.73,16.74,57888.0,14.6586,14.6586,14.6498,14.6586,57888.0
2016-02-25 12:30:00,16.74,16.77,16.73,16.76,467122.0,14.6586,14.6848,14.6498,14.6761,467122.0
2016-02-25 13:00:00,16.75,16.78,16.74,16.77,127912.0,14.6673,14.6936,14.6586,14.6848,127912.0
2016-02-25 13:30:00,16.77,16.82,16.77,16.82,195975.0,14.6848,14.7286,14.6848,14.7286,195975.0
2016-02-25 14:00:00,16.82,16.84,16.8,16.81,215092.0,14.7286,14.7461,14.7111,14.7199,215092.0
2016-02-25 14:30:00,16.81,16.83,16.79,16.8,160083.0,14.7199,14.7374,14.7024,14.7111,160083.0
2016-02-25 15:00:00,16.8,16.82,16.8,16.8,163585.0,14.7111,14.7286,14.7111,14.7111,163585.0
2016-02-25 15:30:00,16.81,16.84,16.79,16.84,569664.0,14.7199,14.7461,14.7024,14.7461,569664.0
2016-02-26 09:30:00,16.84,16.86,16.79,16.8,471430.0,14.7461,14.7637,14.7024,14.7111,471430.0
2016-02-26 10:00:00,16.8,16.8,16.74,16.76,317763.0,14.7111,14.7111,14.6586,14.6761,317763.0
2016-02-26 10:30:00,16.76,16.8,16.75,16.78,238267.0,14.6761,14.7111,14.6673,14.6936,238267.0
2016-02-26 11:00:00,16.79,16.81,16.76,16.76,242619.0,14.7024,14.7199,14.6761,14.6761,242619.0
2016-02-26 11:30:00,16.77,16.77,16.73,16.75,180212.0,14.6848,14.6848,14.6498,14.6673,180212.0
2016-02-26 12:00:00,16.76,16.76,16.72,16.75,281935.0,14.6761,14.6761,14.6411,14.6673,281935.0
2016-02-26 12:30:00,16.75,16.76,16.73,16.75,222182.0,14.6673,14.6761,14.6498,14.6673,222182.0
2016-02-26 13:00:00,16.75,16.77,16.73,16.75,75018.0,14.6673,14.6848,14.6498,14.6673,75018.0
2016-02-26 13:30:00,16.75,16.75,16.71,16.73,178012.0,14.6673,14.6673,14.6323,14.6498,178012.0
2016-02-26 14:00:00,16.73,16.73,16.7,16.73,157533.0,14.6498,14.6498,14.6235,14.6498,157533.0
2016-02-26 14:30:00,16.73,16.73,16.68,16.7,202243.0,14.6498,14.6498,14.606,14.6235,202243.0
2016-02-26 15:00:00,16.7,16.74,16.69,16.72,220834.0,14.6235,14.6586,14.6148,14.6411,220834.0
2016-02-26 15:30:00,16.71,16.74,16.69,16.69,537889.0,14.6323,14.6586,14.6148,14.6148,537889.0
2016-02-29 09:30:00,16.88,16.93,16.85,16.91,512965.0,14.7812,14.825,14.7549,14.8074,512965.0
2016-02-29 10:00:00,16.9,16.92,16.88,16.89,285684.0,14.7987,14.8162,14.7812,14.7899,285684.0
2016-02-29 10:30:00,16.9,16.91,16.87,16.9,187523.0,14.7987,14.8074,14.7724,14.7987,187523.0
2016-02-29 11:00:00,16.9,16.94,16.89,16.92,134572.0,14.7987,14.8337,14.7899,14.8162,134572.0
2016-02-29 11:30:00,16.92,16.97,16.92,16.97,179875.0,14.8162,14.86,14.8162,14.86,179875.0
2016-02-29 12:00:00,16.97,16.98,16.95,16.96,137153.0,14.86,14.8687,14.8425,14.8512,137153.0
2016-02-29 12:30:00,16.96,17.0,16.95,17.0,130174.0,14.8512,14.8862,14.8425,14.8862,130174.0
2016-02-29 13:00:00,17.0,17.01,16.97,16.98,83066.0,14.8862,14.895,14.86,14.8687,83066.0
2016-02-29 13:30:00,16.98,16.98,16.97,16.98,24280.0,14.8687,14.8687,14.86,14.8687,24280.0
2016-02-29 14:00:00,16.98,16.98,16.91,16.94,308944.0,14.8687,14.8687,14.8074,14.8337,308944.0
2016-02-29 14:30:00,16.94,16.95,16.91,16.92,130609.0,14.8337,14.8425,14.8074,14.8162,130609.0
2016-02-29 15:00:00,16.92,16.92,16.87,16.91,331163.0,14.8162,14.8162,14.7724,14.8074,331163.0
2016-02-29 15:30:00,16.91,16.93,16.88,16.89,658823.0,14.8074,14.825,14.7812,14.7899,658823.0
2016-03-01 09:30:00,17.55,17.56,17.5,17.52,551921.0,15.3679,15.3766,15.3241,15.3416,551921.0
2016-03-01 10:00:00,17.53,17.55,17.5,17.55,473755.0,15.3503,15.3679,15.3241,15.3679,473755.0
2016-03-01 10:30:00,17.55,17.56,17.53,17.54,323054.0,15.3679,15.3766,15.3503,15.3591,323054.0
2016-03-01 11:00:00,17.55,17.6,17.54,17.6,228968.0,15.3679,15.4116,15.3591,15.4116,228968.0
2016-03-01 11:30:00,17.6,17.66,17.6,17.66,182791.0,15.4116,15.4642,15.4116,15.4642,182791.0
2016-03-01 12:00:00,17.66,17.68,17.63,17.64,245971.0,15.4642,15.4817,15.4379,15.4467,245971.0
2016-03-01 12:30:00,17.65,17.66,17.63,17.66,161160.0,15.4554,15.4642,15.4379,15.4642,161160.0
2016-03-01 13:00:00,17.65,17.66,17.63,17.66,120653.0,15.4554,15.4642,15.4379,15.4642,120653.0
2016-03-01 13:30:00,17.66,17.7,17.65,17.68,123086.0,15.4642,15.4992,15.4554,15.4817,123086.0
2016-03-01 14:00:00,17.68,17.7,17.66,17.69,77474.0,15.4817,15.4992,15.4642,15.4905,77474.0
2016-03-01 14:30:00,17.69,17.72,17.67,17.71,129741.0,15.4905,15.5167,15.4729,15.508,129741.0
2016-03-01 15:00:00,17.71,17.72,17.68,17.7,182651.0,15.508,15.5167,15.4817,15.4992,182651.0
2016-03-01 15:30:00,17.69,17.73,17.67,17.72,908205.0,15.4905,15.5255,15.4729,15.5167,908205.0
2016-03-02 09:30:00,17.93,17.97,17.89,17.94,1030681.0,15.7006,15.7356,15.6656,15.7094,1030681.0
2016-03-02 10:00:00,17.94,17.98,17.93,17.96,132218.0,15.7094,15.7444,15.7006,15.7269,132218.0
2016-03-02 10:30:00,17.96,17.98,17.9,17.98,414014.0,15.7269,15.7444,15.6743,15.7444,414014.0
2016-03-02 11:00:00,17.98,18.0,17.97,17.98,259917.0,15.7444,15.7619,15.7356,15.7444,259917.0
2016-03-02 11:30:00,17.99,18.01,17.98,18.0,199532.0,15.7532,15.7707,15.7444,15.7619,199532.0
2016-03-02 12:00:00,18.0,18.02,17.98,18.01,200274.0,15.7619,15.7794,15.7444,15.7707,200274.0
2016-03-02 12:30:00,18.02,18.05,18.0,18.04,195456.0,15.7794,15.8057,15.7619,15.7969,195456.0
2016-03-02 13:00:00,18.03,18.04,18.01,18.04,202803.0,15.7882,15.7969,15.7707,15.7969,202803.0
2016-03-02 13:30:00,18.04,18.06,18.03,18.04,168805.0,15.7969,15.8144,15.7882,15.7969,168805.0
2016-03-02 14:00:00,18.05,18.09,18.02,18.07,318564.0,15.8057,15.8407,15.7794,15.8232,318564.0
2016-03-02 14:30:00,18.07,18.13,18.06,18.12,1599553.0,15.8232,15.8757,15.8144,15.867,1599553.0
2016-03-02 15:00:00,18.12,18.12,18.09,18.11,297292.0,15.867,15.867,15.8407,15.8582,297292.0
2016-03-02 15:30:00,18.11,18.18,18.11,18.17,1050659.0,15.8582,15.9195,15.8582,15.9108,1050659.0
2016-03-03 09:30:00,18.25,18.26,18.2,18.25,675812.0,15.9808,15.9896,15.937,15.9808,675812.0
2016-03-03 10:00:00,18.25,18.27,18.23,18.26,472365.0,15.9808,15.9983,15.9633,15.9896,472365.0
2016-03-03 10:30:00,18.26,18.29,18.26,18.28,286196.0,15.9896,16.0159,15.9896,16.0071,286196.0
2016-03-03 11:00:00,18.28,18.3,18.27,18.28,251986.0,16.0071,16.0246,15.9983,16.0071,251986.0
2016-03-03 11:30:00,18.27,18.3,18.26,18.29,191483.0,15.9983,16.0246,15.9896,16.0159,191483.0
2016-03-03 12:00:00,18.3,18.31,18.26,18.29,267835.0,16.0246,16.0334,15.9896,16.0159,267835.0
2016-03-03 12:30:00,18.28,18.32,18.28,18.29,249521.0,16.0071,16.0421,16.0071,16.0159,249521.0
2016-03-03 13:00:00,18.29,18.31,18.28,18.29,136149.0,16.0159,16.0334,16.0071,16.0159,136149.0
2016-03-03 13:30:00,18.29,18.33,18.29,18.31,235774.0,16.0159,16.0509,16.0159,16.0334,235774.0
2016-03-03 14:00:00,18.32,18.32,18.28,18.3,301656.0,16.0421,16.0421,16.0071,16.0246,301656.0
2016-03-03 14:30:00,18.31,18.33,18.29,18.31,347208.0,16.0334,16.0509,16.0159,16.0334,347208.0
2016-03-03 15:00:00,18.32,18.34,18.31,18.32,192624.0,16.0421,16.0596,16.0334,16.0421,192624.0
2016-03-03 15:30:00,18.31,18.35,18.31,18.35,897269.0,16.0334,16.0684,16.0334,16.0684,897269.0
2016-03-04 09:30:00,18.52,18.52,18.47,18.48,994149.0,16.2173,16.2173,16.1735,16.1822,994149.0
2016-03-04 10:00:00,18.48,18.51,18.46,18.51,467683.0,16.1822,16.2085,16.1647,16.2085,467683.0
2016-03-04 10:30:00,18.5,18.55,18.49,18.54,179432.0,16.1997,16.2435,16.191,16.2348,179432.0
2016-03-04 11:00:00,18.54,18.59,18.53,18.57,455891.0,16.2348,16.2785,16.226,16.261,455891.0
2016-03-04 11:30:00,18.57,18.59,18.56,18.59,385043.0,16.261,16.2785,16.2523,16.2785,385043.0
2016-03-04 12:00:00,18.59,18.6,18.58,18.6,442917.0,16.2785,16.2873,16.2698,16.2873,442917.0
2016-03-04 12:30:00,18.6,18.67,18.6,18.66,468383.0,16.2873,16.3486,16.2873,16.3398,468383.0
2016-03-04 13:00:00,18.66,18.71,18.66,18.71,551723.0,16.3398,16.3836,16.3398,16.3836,551723.0
2016-03-04 13:30:00,18.71,18.75,18.7,18.75,242115.0,16.3836,16.4187,16.3749,16.4187,242115.0
2016-03-04 14:00:00,18.75,18.75,18.7,18.7,403640.0,16.4187,16.4187,16.3749,16.3749,403640.0
2016-03-04 14:30:00,18.7,18.72,18.66,18.69,534223.0,16.3749,16.3924,16.3398,16.3661,534223.0
2016-03-04 15:00:00,18.69,18.74,18.65,18.73,427285.0,16.3661,16.4099,16.3311,16.4011,427285.0
2016-03-04 15:30:00,18.73,18.77,18.73,18.75,2143675.0,16.4011,16.4362,16.4011,16.4187,2143675.0
2016-03-07 09:30:00,18.54,18.63,18.51,18.59,433836.0,16.2348,16.3136,16.2085,16.2785,433836.0
2016-03-07 10:00:00,18.59,18.67,18.58,18.63,348666.0,16.2785,16.3486,16.2698,16.3136,348666.0
2016-03-07 10:30:00,18.63,18.68,18.62,18.66,359154.0,16.3136,16.3574,16.3048,16.3398,359154.0
2016-03-07 11:00:00,18.66,18.7,18.64,18.7,510220.0,16.3398,16.3749,16.3223,16.3749,510220.0
2016-03-07 11:30:00,18.7,18.75,18.69,18.72,339142.0,16.3749,16.4187,16.3661,16.3924,339142.0
2016-03-07 12:00:00,18.72,18.76,18.72,18.75,281654.0,16.3924,16.4274,16.3924,16.4187,281654.0
2016-03-07 12:30:00,18.75,18.77,18.74,18.76,152701.0,16.4187,16.4362,16.4099,16.4274,152701.0
2016-03-07 13:00:00,18.76,18.78,18.72,18.73,211536.0,16.4274,16.4449,16.3924,16.4011,211536.0
2016-03-07 13:30:00,18.72,18.74,18.7,18.73,106211.0,16.3924,16.4099,16.3749,16.4011,106211.0
2016-03-07 14:00:00,18.73,18.75,18.69,18.7,197388.0,16.4011,16.4187,16.3661,16.3749,197388.0
2016-03-07 14:30:00,18.7,18.72,18.65,18.7,308289.0,16.3749,16.3924,16.3311,16.3749,308289.0
2016-03-07 15:00:00,18.71,18.73,18.68,18.71,160340.0,16.3836,16.4011,16.3574,16.3836,160340.0
2016-03-07 15:30:00,18.71,18.72,18.64,18.66,709913.0,16.3836,16.3924,16.3223,16.3398,709913.0
2016-03-08 09:30:00,18.47,18.47,18.38,18.38,602194.0,16.1735,16.1735,16.0947,16.0947,602194.0
2016-03-08 10:00:00,18.38,18.4,18.34,18.35,316106.0,16.0947,16.1122,16.0596,16.0684,316106.0
2016-03-08 10:30:00,18.34,18.38,18.34,18.36,229612.0,16.0596,16.0947,16.0596,16.0771,229612.0
2016-03-08 11:00:00,18.36,18.41,18.36,18.4,301987.0,16.0771,16.1209,16.0771,16.1122,301987.0
2016-03-08 11:30:00,18.4,18.43,18.38,18.42,259485.0,16.1122,16.1384,16.0947,16.1297,259485.0
2016-03-08 12:00:00,18.43,18.48,18.41,18.45,348795.0,16.1384,16.1822,16.1209,16.156,348795.0
2016-03-08 12:30:00,18.45,18.46,18.44,18.46,156084.0,16.156,16.1647,16.1472,16.1647,156084.0
2016-03-08 13:00:00,18.46,18.47,18.44,18.46,156551.0,16.1647,16.1735,16.1472,16.1647,156551.0
2016-03-08 13:30:00,18.46,18.5,18.46,18.46,123029.0,16.1647,16.1997,16.1647,16.1647,123029.0
2016-03-08 14:00:00,18.46,18.51,18.45,18.46,227209.0,16.1647,16.2085,16.156,16.1647,227209.0
2016-03-08 14:30:00,18.46,18.48,18.43,18.45,198542.0,16.1647,16.1822,16.1384,16.156,198542.0
2016-03-08 15:00:00,18.45,18.46,18.41,18.42,290720.0,16.156,16.1647,16.1209,16.1297,290720.0
2016-03-08 15:30:00,18.42,18.44,18.39,18.39,694121.0,16.1297,16.1472,16.1034,16.1034,694121.0
2016-03-09 09:30:00,18.6,18.65,18.58,18.63,476501.0,16.2873,16.3311,16.2698,16.3136,476501.0
2016-03-09 10:00:00,18.63,18.65,18.59,18.64,399511.0,16.3136,16.3311,16.2785,16.3223,399511.0
2016-03-09 10:30:00,18.64,18.68,18.59,18.63,496511.0,16.3223,16.3574,16.2785,16.3136,496511.0
2016-03-09 11:00:00,18.63,18.7,18.62,18.7,393993.0,16.3136,16.3749,16.3048,16.3749,393993.0
2016-03-09 11:30:00,18.7,18.71,18.63,18.68,325207.0,16.3749,16.3836,16.3136,16.3574,325207.0
2016-03-09 12:00:00,18.68,18.68,18.65,18.66,192447.0,16.3574,16.3574,16.3311,16.3398,192447.0
2016-03-09 12:30:00,18.66,18.67,18.62,18.63,192854.0,16.3398,16.3486,16.3048,16.3136,192854.0
2016-03-09 13:00:00,18.63,18.64,18.6,18.61,197963.0,16.3136,16.3223,16.2873,16.2961,197963.0
2016-03-09 13:30:00,18.61,18.66,18.6,18.64,230799.0,16.2961,16.3398,16.2873,16.3223,230799.0
2016-03-09 14:00:00,18.64,18.67,18.62,18.66,217344.0,16.3223,16.3486,16.3048,16.3398,217344.0
2016-03-09 14:30:00,18.66,18.67,18.63,18.64,172820.0,16.3398,16.3486,16.3136,16.3223,172820.0
2016-03-09 15:00:00,18.65,18.65,18.59,18.6,187089.0,16.3311,16.3311,16.2785,16.2873,187089.0
2016-03-09 15:30:00,18.61,18.64,18.59,18.63,476948.0,16.2961,16.3223,16.2785,16.3136,476948.0
2016-03-10 09:30:00,18.6,18.6,18.53,18.59,824228.0,16.2873,16.2873,16.226,16.2785,824228.0
2016-03-10 10:00:00,18.59,18.62,18.55,18.56,674854.0,16.2785,16.3048,16.2435,16.2523,674854.0
2016-03-10 10:30:00,18.56,18.56,18.46,18.47,369882.0,16.2523,16.2523,16.1647,16.1735,369882.0
2016-03-10 11:00:00,18.47,18.47,18.34,18.37,377213.0,16.1735,16.1735,16.0596,16.0859,377213.0
2016-03-10 11:30:00,18.37,18.4,18.34,18.38,445155.0,16.0859,16.1122,16.0596,16.0947,445155.0
2016-03-10 12:00:00,18.38,18.41,18.38,18.38,313210.0,16.0947,16.1209,16.0947,16.0947,313210.0
2016-03-10 12:30:00,18.38,18.39,18.31,18.35,759086.0,16.0947,16.1034,16.0334,16.0684,759086.0
2016-03-10 13:00:00,18.35,18.36,18.31,18.36,491185.0,16.0684,16.0771,16.0334,16.0771,491185.0
2016-03-10 13:30:00,18.36,18.37,18.34,18.36,214538.0,16.0771,16.0859,16.0596,16.0771,214538.0
2016-03-10 14:00:00,18.35,18.39,18.32,18.37,289305.0,16.0684,16.1034,16.0421,16.0859,289305.0
2016-03-10 14:30:00,18.38,18.42,18.36,18.39,315135.0,16.0947,16.1297,16.0771,16.1034,315135.0
2016-03-10 15:00:00,18.39,18.46,18.37,18.45,316451.0,16.1034,16.1647,16.0859,16.156,316451.0
2016-03-10 15:30:00,18.46,18.46,18.41,18.44,513855.0,16.1647,16.1647,16.1209,16.1472,513855.0
2016-03-11 09:30:00,18.57,18.65,18.56,18.64,405559.0,16.261,16.3311,16.2523,16.3223,405559.0
2016-03-11 10:00:00,18.64,18.64,18.6,18.63,423512.0,16.3223,16.3223,16.2873,16.3136,423512.0
2016-03-11 10:30:00,18.64,18.66,18.62,18.66,231793.0,16.3223,16.3398,16.3048,16.3398,231793.0
2016-03-11 11:00:00,18.66,18.68,18.65,18.68,252438.0,16.3398,16.3574,16.3311,16.3574,252438.0
2016-03-11 11:30:00,18.68,18.69,18.65,18.68,170505.0,16.3574,16.3661,16.3311,16.3574,170505.0
2016-03-11 12:00:00,18.68,18.69,18.66,18.68,181989.0,16.3574,16.3661,16.3398,16.3574,181989.0
2016-03-11 12:30:00,18.69,18.69,18.67,18.68,100187.0,16.3661,16.3661,16.3486,16.3574,100187.0
2016-03-11 13:00:00,18.68,18.69,18.66,18.69,123358.0,16.3574,16.3661,16.3398,16.3661,123358.0
2016-03-11 13:30:00,18.69,18.72,18.67,18.71,105571.0,16.3661,16.3924,16.3486,16.3836,105571.0
2016-03-11 14:00:00,18.71,18.72,18.68,18.7,114967.0,16.3836,16.3924,16.3574,16.3749,114967.0
2016-03-11 14:30:00,18.7,18.7,18.66,18.68,162398.0,16.3749,16.3749,16.3398,16.3574,162398.0
2016-03-11 15:00:00,18.68,18.72,18.67,18.71,236934.0,16.3574,16.3924,16.3486,16.3836,236934.0
2016-03-11 15:30:00,18.71,18.72,18.69,18.71,399266.0,16.3836,16.3924,16.3661,16.3836,399266.0
2016-03-14 09:30:00,18.63,18.66,18.56,18.57,301029.0,16.3136,16.3398,16.2523,16.261,301029.0
2016-03-14 10:00:00,18.57,18.63,18.57,18.62,282907.0,16.261,16.3136,16.261,16.3048,282907.0
2016-03-14 10:30:00,18.62,18.66,18.61,18.62,222192.0,16.3048,16.3398,16.2961,16.3048,222192.0
2016-03-14 11:00:00,18.63,18.64,18.6,18.63,151310.0,16.3136,16.3223,16.2873,16.3136,151310.0
2016-03-14 11:30:00,18.62,18.65,18.61,18.63,57646.0,16.3048,16.3311,16.2961,16.3136,57646.0
2016-03-14 12:00:00,18.63,18.66,18.63,18.65,220147.0,16.3136,16.3398,16.3136,16.3311,220147.0
2016-03-14 12:30:00,18.65,18.68,18.65,18.67,335850.0,16.3311,16.3574,16.3311,16.3486,335850.0
2016-03-14 13:00:00,18.67,18.7,18.67,18.7,224764.0,16.3486,16.3749,16.3486,16.3749,224764.0
2016-03-14 13:30:00,18.69,18.7,18.68,18.68,134803.0,16.3661,16.3749,16.3574,16.3574,134803.0
2016-03-14 14:00:00,18.68,18.68,18.66,18.68,70709.0,16.3574,16.3574,16.3398,16.3574,70709.0
2016-03-14 14:30:00,18.68,18.7,18.67,18.68,125009.0,16.3574,16.3749,16.3486,16.3574,125009.0
2016-03-14 15:00:00,18.69,18.69,18.65,18.68,185217.0,16.3661,16.3661,16.3311,16.3574,185217.0
2016-03-14 15:30:00,18.67,18.68,18.63,18.63,418950.0,16.3486,16.3574,16.3136,16.3136,418950.0
2016-03-15 09:30:00,18.43,18.43,18.36,18.37,315046.0,16.1384,16.1384,16.0771,16.0859,315046.0
2016-03-15 10:00:00,18.38,18.42,18.36,18.42,161079.0,16.0947,16.1297,16.0771,16.1297,161079.0
2016-03-15 10:30:00,18.42,18.43,18.37,18.38,133732.0,16.1297,16.1384,16.0859,16.0947,133732.0
2016-03-15 11:00:00,18.38,18.4,18.36,18.37,150680.0,16.0947,16.1122,16.0771,16.0859,150680.0
2016-03-15 11:30:00,18.37,18.38,18.34,18.36,194492.0,16.0859,16.0947,16.0596,16.0771,194492.0
2016-03-15 12:00:00,18.35,18.39,18.34,18.38,124318.0,16.0684,16.1034,16.0596,16.0947,124318.0
2016-03-15 12:30:00,18.38,18.39,18.36,18.36,72278.0,16.0947,16.1034,16.0771,16.0771,72278.0
2016-03-15 13:00:00,18.36,18.39,18.36,18.39,80920.0,16.0771,16.1034,16.0771,16.1034,80920.0
2016-03-15 13:30:00,18.39,18.41,18.38,18.4,97661.0,16.1034,16.1209,16.0947,16.1122,97661.0
2016-03-15 14:00:00,18.4,18.41,18.38,18.4,121602.0,16.1122,16.1209,16.0947,16.1122,121602.0
2016-03-15 14:30:00,18.39,18.4,18.37,18.38,44836.0,16.1034,16.1122,16.0859,16.0947,44836.0
2016-03-15 15:00:00,18.38,18.42,18.37,18.41,246403.0,16.0947,16.1297,16.0859,16.1209,246403.0
2016-03-15 15:30:00,18.41,18.44,18.4,18.43,874868.0,16.1209,16.1472,16.1122,16.1384,874868.0
2016-03-16 09:30:00,18.42,18.48,18.42,18.47,251461.0,16.1297,16.1822,16.1297,16.1735,251461.0
2016-03-16 10:00:00,18.47,18.48,18.46,18.47,135523.0,16.1735,16.1822,16.1647,16.1735,135523.0
2016-03-16 10:30:00,18.47,18.5,18.46,18.49,181891.0,16.1735,16.1997,16.1647,16.191,181891.0
2016-03-16 11:00:00,18.48,18.49,18.47,18.48,124348.0,16.1822,16.191,16.1735,16.1822,124348.0
2016-03-16 11:30:00,18.48,18.5,18.48,18.49,119344.0,16.1822,16.1997,16.1822,16.191,119344.0
2016-03-16 12:00:00,18.49,18.52,18.49,18.51,248017.0,16.191,16.2173,16.191,16.2085,248017.0
2016-03-16 12:30:00,18.52,18.53,18.47,18.47,196231.0,16.2173,16.226,16.1735,16.1735,196231.0
2016-03-16 13:00:00,18.47,18.48,18.45,18.47,242770.0,16.1735,16.1822,16.156,16.1735,242770.0
2016-03-16 13:30:00,18.47,18.48,18.44,18.44,331712.0,16.1735,16.1822,16.1472,16.1472,331712.0
2016-03-16 14:00:00,18.44,18.73,18.44,18.73,758707.0,16.1472,16.4011,16.1472,16.4011,758707.0
2016-03-16 14:30:00,18.72,18.82,18.68,18.78,452755.0,16.3924,16.48,16.3574,16.4449,452755.0
2016-03-16 15:00:00,18.77,18.87,18.77,18.85,857234.0,16.4362,16.5237,16.4362,16.5062,857234.0
2016-03-16 15:30:00,18.85,18.89,18.81,18.83,1145050.0,16.5062,16.5412,16.4712,16.4887,1145050.0
2016-03-17 09:30:00,18.72,18.81,18.72,18.76,487965.0,16.3924,16.4712,16.3924,16.4274,487965.0
2016-03-17 10:00:00,18.76,18.77,18.74,18.76,267892.0,16.4274,16.4362,16.4099,16.4274,267892.0
2016-03-17 10:30:00,18.76,18.83,18.75,18.83,278457.0,16.4274,16.4887,16.4187,16.4887,278457.0
2016-03-17 11:00:00,18.83,18.86,18.82,18.86,193372.0,16.4887,16.515,16.48,16.515,193372.0
2016-03-17 11:30:00,18.86,18.89,18.84,18.88,297646.0,16.515,16.5412,16.4975,16.5325,297646.0
2016-03-17 12:00:00,18.89,18.93,18.88,18.93,357589.0,16.5412,16.5763,16.5325,16.5763,357589.0
2016-03-17 12:30:00,18.93,18.94,18.9,18.93,210687.0,16.5763,16.585,16.55,16.5763,210687.0
2016-03-17 13:00:00,18.91,18.92,18.88,18.89,147533.0,16.5588,16.5675,16.5325,16.5412,147533.0
2016-03-17 13:30:00,18.89,18.92,18.87,18.92,298468.0,16.5412,16.5675,16.5237,16.5675,298468.0
2016-03-17 14:00:00,18.92,18.93,18.91,18.91,131469.0,16.5675,16.5763,16.5588,16.5588,131469.0
2016-03-17 14:30:00,18.91,18.91,18.89,18.9,196740.0,16.5588,16.5588,16.5412,16.55,196740.0
2016-03-17 15:00:00,18.9,18.91,18.89,18.91,223420.0,16.55,16.5588,16.5412,16.5588,223420.0
2016-03-17 15:30:00,18.91,18.94,18.9,18.92,1043363.0,16.5588,16.585,16.55,16.5675,1043363.0
2016-03-18 09:30:00,19.07,19.11,19.06,19.11,763232.0,16.6989,16.7339,16.6901,16.7339,763232.0
2016-03-18 10:00:00,19.11,19.16,19.1,19.14,398325.0,16.7339,16.7777,16.7251,16.7602,398325.0
2016-03-18 10:30:00,19.14,19.17,19.12,19.14,155354.0,16.7602,16.7864,16.7426,16.7602,155354.0
2016-03-18 11:00:00,19.14,19.16,19.14,19.16,287969.0,16.7602,16.7777,16.7602,16.7777,287969.0
2016-03-18 11:30:00,19.15,19.16,19.13,19.15,266739.0,16.7689,16.7777,16.7514,16.7689,266739.0
2016-03-18 12:00:00,19.14,19.16,19.13,19.15,188182.0,16.7602,16.7777,16.7514,16.7689,188182.0
2016-03-18 12:30:00,19.14,19.16,19.13,19.16,241802.0,16.7602,16.7777,16.7514,16.7777,241802.0
2016-03-18 13:00:00,19.16,19.16,19.11,19.13,216647.0,16.7777,16.7777,16.7339,16.7514,216647.0
2016-03-18 13:30:00,19.12,19.15,19.11,19.13,239606.0,16.7426,16.7689,16.7339,16.7514,239606.0
2016-03-18 14:00:00,19.14,19.14,19.1,19.11,299765.0,16.7602,16.7602,16.7251,16.7339,299765.0
2016-03-18 14:30:00,19.1,19.11,19.08,19.09,255048.0,16.7251,16.7339,16.7076,16.7164,255048.0
2016-03-18 15:00:00,19.09,19.12,19.09,19.11,123801.0,16.7164,16.7426,16.7164,16.7339,123801.0
2016-03-18 15:30:00,19.1,19.1,19.08,19.1,652699.0,16.7251,16.7251,16.7076,16.7251,652699.0
2016-03-21 09:30:00,19.25,19.31,19.21,19.29,462228.0,16.8653,16.9178,16.8302,16.9003,462228.0
2016-03-21 10:00:00,19.3,19.31,19.25,19.26,245998.0,16.9091,16.9178,16.8653,16.874,245998.0
2016-03-21 10:30:00,19.25,19.27,19.22,19.23,146504.0,16.8653,16.8828,16.839,16.8477,146504.0
2016-03-21 11:00:00,19.23,19.26,19.21,19.26,118795.0,16.8477,16.874,16.8302,16.874,118795.0
2016-03-21 11:30:00,19.27,19.29,19.26,19.27,203013.0,16.8828,16.9003,16.874,16.8828,203013.0
2016-03-21 12:00:00,19.27,19.31,19.25,19.28,255399.0,16.8828,16.9178,16.8653,16.8915,255399.0
2016-03-21 12:30:00,19.28,19.28,19.24,19.25,37826.0,16.8915,16.8915,16.8565,16.8653,37826.0
2016-03-21 13:00:00,19.26,19.27,19.24,19.27,162102.0,16.874,16.8828,16.8565,16.8828,162102.0
2016-03-21 13:30:00,19.27,19.28,19.25,19.27,100148.0,16.8828,16.8915,16.8653,16.8828,100148.0
2016-03-21 14:00:00,19.27,19.31,19.26,19.29,100709.0,16.8828,16.9178,16.874,16.9003,100709.0
2016-03-21 14:30:00,19.29,19.33,19.29,19.3,146751.0,16.9003,16.9354,16.9003,16.9091,146751.0
2016-03-21 15:00:00,19.31,19.31,19.28,19.3,164344.0,16.9178,16.9178,16.8915,16.9091,164344.0
2016-03-21 15:30:00,19.3,19.3,19.27,19.28,626022.0,16.9091,16.9091,16.8828,16.8915,626022.0
2016-03-22 09:30:00,19.19,19.24,19.18,19.23,371612.0,16.8127,16.8565,16.8039,16.8477,371612.0
2016-03-22 10:00:00,19.23,19.28,19.22,19.28,507910.0,16.8477,16.8915,16.839,16.8915,507910.0
2016-03-22 10:30:00,19.28,19.29,19.25,19.28,222979.0,16.8915,16.9003,16.8653,16.8915,222979.0
2016-03-22 11:00:00,19.28,19.3,19.26,19.28,258276.0,16.8915,16.9091,16.874,16.8915,258276.0
2016-03-22 11:30:00,19.28,19.3,19.26,19.27,168673.0,16.8915,16.9091,16.874,16.8828,168673.0
2016-03-22 12:00:00,19.28,19.3,19.28,19.29,85013.0,16.8915,16.9091,16.8915,16.9003,85013.0
2016-03-22 12:30:00,19.29,19.31,19.28,19.31,127669.0,16.9003,16.9178,16.8915,16.9178,127669.0
2016-03-22 13:00:00,19.3,19.31,19.27,19.29,409883.0,16.9091,16.9178,16.8828,16.9003,409883.0
2016-03-22 13:30:00,19.3,19.3,19.27,19.27,118178.0,16.9091,16.9091,16.8828,16.8828,118178.0
2016-03-22 14:00:00,19.27,19.27,19.24,19.25,172227.0,16.8828,16.8828,16.8565,16.8653,172227.0
2016-03-22 14:30:00,19.25,19.28,19.25,19.25,200426.0,16.8653,16.8915,16.8653,16.8653,200426.0
2016-03-22 15:00:00,19.26,19.26,19.2,19.21,185577.0,16.874,16.874,16.8215,16.8302,185577.0
2016-03-22 15:30:00,19.21,19.22,19.18,19.2,563307.0,16.8302,16.839,16.8039,16.8215,563307.0
2016-03-23 09:30:00,19.17,19.21,19.11,19.11,447235.0,16.7952,16.8302,16.7426,16.7426,447235.0
2016-03-23 10:00:00,19.12,19.12,19.07,19.11,179483.0,16.7514,16.7514,16.7076,16.7426,179483.0
2016-03-23 10:30:00,19.1,19.13,19.07,19.1,447642.0,16.7338,16.7601,16.7076,16.7338,447642.0
2016-03-23 11:00:00,19.09,19.09,19.05,19.06,291843.0,16.7251,16.7251,16.69,16.6988,291843.0
2016-03-23 11:30:00,19.06,19.08,19.03,19.05,280437.0,16.6988,16.7163,16.6725,16.69,280437.0
2016-03-23 12:00:00,19.04,19.08,19.04,19.07,91315.0,16.6813,16.7163,16.6813,16.7076,91315.0
2016-03-23 12:30:00,19.07,19.08,19.05,19.07,134686.0,16.7076,16.7163,16.69,16.7076,134686.0
2016-03-23 13:00:00,19.07,19.1,19.06,19.08,313971.0,16.7076,16.7338,16.6988,16.7163,313971.0
2016-03-23 13:30:00,19.09,19.11,19.08,19.11,120702.0,16.7251,16.7426,16.7163,16.7426,120702.0
2016-03-23 14:00:00,19.1,19.14,19.09,19.1,266703.0,16.7338,16.7689,16.7251,16.7338,266703.0
2016-03-23 14:30:00,19.1,19.11,19.05,19.06,176229.0,16.7338,16.7426,16.69,16.6988,176229.0
2016-03-23 15:00:00,19.06,19.08,19.04,19.07,202855.0,16.6988,16.7163,16.6813,16.7076,202855.0
2016-03-23 15:30:00,19.06,19.11,19.06,19.08,563394.0,16.6988,16.7426,16.6988,16.7163,563394.0
2016-03-24 09:30:00,18.93,19.02,18.93,18.96,446982.0,16.5849,16.6638,16.5849,16.6112,446982.0
2016-03-24 10:00:00,18.96,18.97,18.94,18.94,377450.0,16.6112,16.62,16.5937,16.5937,377450.0
2016-03-24 10:30:00,18.95,19.04,18.94,19.01,288938.0,16.6024,16.6813,16.5937,16.655,288938.0
2016-03-24 11:00:00,19.02,19.04,18.98,18.98,137306.0,16.6638,16.6813,16.6287,16.6287,137306.0
2016-03-24 11:30:00,18.99,19.01,18.97,18.98,106559.0,16.6375,16.655,16.62,16.6287,106559.0
2016-03-24 12:00:00,18.99,19.03,18.97,18.99,201898.0,16.6375,16.6725,16.62,16.6375,201898.0
2016-03-24 12:30:00,18.99,19.0,18.98,18.99,79722.0,16.6375,16.6462,16.6287,16.6375,79722.0
2016-03-24 13:00:00,18.99,19.03,18.98,19.01,285761.0,16.6375,16.6725,16.6287,16.655,285761.0
2016-03-24 13:30:00,19.01,19.03,18.99,19.03,95225.0,16.655,16.6725,16.6375,16.6725,95225.0
2016-03-24 14:00:00,19.03,19.04,19.0,19.02,105521.0,16.6725,16.6813,16.6462,16.6638,105521.0
2016-03-24 14:30:00,19.02,19.06,19.01,19.05,149798.0,16.6638,16.6988,16.655,16.69,149798.0
2016-03-24 15:00:00,19.04,19.08,19.03,19.07,184531.0,16.6813,16.7163,16.6725,16.7076,184531.0
2016-03-24 15:30:00,19.07,19.09,19.05,19.08,422136.0,16.7076,16.7251,16.69,16.7163,422136.0
2016-03-28 09:30:00,19.0,19.05,19.0,19.03,504117.0,16.6462,16.69,16.6462,16.6725,504117.0
2016-03-28 10:00:00,19.04,19.05,19.01,19.02,214500.0,16.6813,16.69,16.655,16.6638,214500.0
2016-03-28 10:30:00,19.02,19.02,18.98,19.0,115400.0,16.6638,16.6638,16.6287,16.6462,115400.0
2016-03-28 11:00:00,19.01,19.03,19.0,19.01,178989.0,16.655,16.6725,16.6462,16.655,178989.0
2016-03-28 11:30:00,19.02,19.03,19.01,19.03,56279.0,16.6638,16.6725,16.655,16.6725,56279.0
2016-03-28 12:00:00,19.02,19.02,18.98,19.01,57250.0,16.6638,16.6638,16.6287,16.655,57250.0
2016-03-28 12:30:00,19.01,19.03,18.99,19.02,100183.0,16.655,16.6725,16.6375,16.6638,100183.0
2016-03-28 13:00:00,19.01,19.02,18.98,18.98,158296.0,16.655,16.6638,16.6287,16.6287,158296.0
2016-03-28 13:30:00,18.98,18.99,18.98,18.98,22720.0,16.6287,16.6375,16.6287,16.6287,22720.0
2016-03-28 14:00:00,18.99,19.01,18.97,18.98,241493.0,16.6375,16.655,16.62,16.6287,241493.0
2016-03-28 14:30:00,18.98,18.98,18.96,18.96,44997.0,16.6287,16.6287,16.6112,16.6112,44997.0
2016-03-28 15:00:00,18.97,19.0,18.97,18.97,108390.0,16.62,16.6462,16.62,16.62,108390.0
2016-03-28 15:30:00,18.98,19.0,18.97,18.99,370322.0,16.6287,16.6462,16.62,16.6375,370322.0
2016-03-29 09:30:00,19.0,19.0,18.93,18.96,223122.0,16.6462,16.6462,16.5849,16.6112,223122.0
2016-03-29 10:00:00,18.97,19.01,18.96,18.97,160636.0,16.62,16.655,16.6112,16.62,160636.0
2016-03-29 10:30:00,18.97,19.0,18.97,18.98,236621.0,16.62,16.6462,16.62,16.6287,236621.0
2016-03-29 11:00:00,18.99,19.0,18.97,18.98,213461.0,16.6375,16.6462,16.62,16.6287,213461.0
2016-03-29 11:30:00,18.99,19.01,18.98,18.99,349165.0,16.6375,16.655,16.6287,16.6375,349165.0
2016-03-29 12:00:00,18.99,19.17,18.98,19.17,553800.0,16.6375,16.7952,16.6287,16.7952,553800.0
2016-03-29 12:30:00,19.17,19.2,19.12,19.13,230487.0,16.7952,16.8215,16.7514,16.7601,230487.0
2016-03-29 13:00:00,19.14,19.14,19.1,19.12,136181.0,16.7689,16.7689,16.7338,16.7514,136181.0
2016-03-29 13:30:00,19.12,19.14,19.1,19.12,165718.0,16.7514,16.7689,16.7338,16.7514,165718.0
2016-03-29 14:00:00,19.13,19.17,19.12,19.16,263905.0,16.7601,16.7952,16.7514,16.7864,263905.0
2016-03-29 14:30:00,19.16,19.2,19.15,19.16,197936.0,16.7864,16.8215,16.7777,16.7864,197936.0
2016-03-29 15:00:00,19.16,19.2,19.15,19.19,114620.0,16.7864,16.8215,16.7777,16.8127,114620.0
2016-03-29 15:30:00,19.19,19.21,19.18,19.21,467628.0,16.8127,16.8302,16.8039,16.8302,467628.0
2016-03-30 09:30:00,19.48,19.54,19.46,19.52,476073.0,17.0668,17.1193,17.0492,17.1018,476073.0
2016-03-30 10:00:00,19.52,19.55,19.51,19.54,288921.0,17.1018,17.1281,17.0931,17.1193,288921.0
2016-03-30 10:30:00,19.54,19.55,19.52,19.53,340887.0,17.1193,17.1281,17.1018,17.1106,340887.0
2016-03-30 11:00:00,19.53,19.54,19.5,19.51,234911.0,17.1106,17.1193,17.0843,17.0931,234911.0
2016-03-30 11:30:00,19.51,19.51,19.47,19.5,304763.0,17.0931,17.0931,17.058,17.0843,304763.0
2016-03-30 12:00:00,19.5,19.51,19.48,19.48,194863.0,17.0843,17.0931,17.0668,17.0668,194863.0
2016-03-30 12:30:00,19.48,19.49,19.47,19.49,106249.0,17.0668,17.0755,17.058,17.0755,106249.0
2016-03-30 13:00:00,19.49,19.5,19.47,19.47,168129.0,17.0755,17.0843,17.058,17.058,168129.0
2016-03-30 13:30:00,19.48,19.5,19.47,19.5,140247.0,17.0668,17.0843,17.058,17.0843,140247.0
2016-03-30 14:00:00,19.5,19.51,19.48,19.5,125575.0,17.0843,17.0931,17.0668,17.0843,125575.0
2016-03-30 14:30:00,19.5,19.53,19.48,19.49,330899.0,17.0843,17.1106,17.0668,17.0755,330899.0
2016-03-30 15:00:00,19.49,19.52,19.49,19.52,147256.0,17.0755,17.1018,17.0755,17.1018,147256.0
2016-03-30 15:30:00,19.52,19.52,19.45,19.47,828534.0,17.1018,17.1018,17.0405,17.058,828534.0
2016-03-31 09:30:00,19.5,19.58,19.49,19.55,383369.0,17.0843,17.1544,17.0755,17.1281,383369.0
2016-03-31 10:00:00,19.54,19.57,19.53,19.55,334901.0,17.1193,17.1456,17.1106,17.1281,334901.0
2016-03-31 10:30:00,19.54,19.57,19.54,19.56,188311.0,17.1193,17.1456,17.1193,17.1369,188311.0
2016-03-31 11:00:00,19.56,19.57,19.53,19.53,196060.0,17.1369,17.1456,17.1106,17.1106,196060.0
2016-03-31 11:30:00,19.54,19.57,19.53,19.57,179487.0,17.1193,17.1456,17.1106,17.1456,179487.0
2016-03-31 12:00:00,19.57,19.59,19.56,19.59,158898.0,17.1456,17.1631,17.1369,17.1631,158898.0
2016-03-31 12:30:00,19.58,19.59,19.56,19.58,99417.0,17.1544,17.1631,17.1369,17.1544,99417.0
2016-03-31 13:00:00,19.57,19.58,19.55,19.55,125268.0,17.1456,17.1544,17.1281,17.1281,125268.0
2016-03-31 13:30:00,19.55,19.56,19.52,19.54,300802.0,17.1281,17.1369,17.1018,17.1193,300802.0
2016-03-31 14:00:00,19.53,19.54,19.5,19.5,76629.0,17.1106,17.1193,17.0843,17.0843,76629.0
2016-03-31 14:30:00,19.5,19.51,19.48,19.48,89453.0,17.0843,17.0931,17.0668,17.0668,89453.0
2016-03-31 15:00:00,19.48,19.54,19.47,19.53,196144.0,17.0668,17.1193,17.058,17.1106,196144.0
2016-03-31 15:30:00,19.53,19.56,19.49,19.51,607835.0,17.1106,17.1369,17.0755,17.0931,607835.0
2016-04-01 09:30:00,19.2,19.24,19.14,19.22,734192.0,16.8215,16.8565,16.7689,16.839,734192.0
2016-04-01 10:00:00,19.22,19.32,19.22,19.3,286902.0,16.839,16.9266,16.839,16.9091,286902.0
2016-04-01 10:30:00,19.29,19.34,19.28,19.33,178954.0,16.9003,16.9441,16.8915,16.9354,178954.0
2016-04-01 11:00:00,19.34,19.38,19.33,19.38,184232.0,16.9441,16.9792,16.9354,16.9792,184232.0
2016-04-01 11:30:00,19.37,19.4,19.36,19.39,227671.0,16.9704,16.9967,16.9616,16.9879,227671.0
2016-04-01 12:00:00,19.39,19.41,19.38,19.41,167222.0,16.9879,17.0054,16.9792,17.0054,167222.0
2016-04-01 12:30:00,19.41,19.44,19.39,19.42,269653.0,17.0054,17.0317,16.9879,17.0142,269653.0
2016-04-01 13:00:00,19.42,19.46,19.42,19.46,96004.0,17.0142,17.0492,17.0142,17.0492,96004.0
2016-04-01 13:30:00,19.46,19.49,19.45,19.48,273769.0,17.0492,17.0755,17.0405,17.0668,273769.0
2016-04-01 14:00:00,19.47,19.5,19.45,19.46,116390.0,17.058,17.0843,17.0405,17.0492,116390.0
2016-04-01 14:30:00,19.46,19.49,19.45,19.48,115116.0,17.0492,17.0755,17.0405,17.0668,115116.0
2016-04-01 15:00:00,19.49,19.52,19.48,19.49,170700.0,17.0755,17.1018,17.0668,17.0755,170700.0
2016-04-01 15:30:00,19.5,19.56,19.49,19.51,415300.0,17.0843,17.1369,17.0755,17.0931,415300.0
2016-04-04 09:30:00,19.55,19.55,19.49,19.54,263287.0,17.1281,17.1281,17.0755,17.1193,263287.0
2016-04-04 10:00:00,19.53,19.55,19.51,19.53,73450.0,17.1106,17.1281,17.0931,17.1106,73450.0
2016-04-04 10:30:00,19.52,19.53,19.48,19.48,77181.0,17.1018,17.1106,17.0668,17.0668,77181.0
2016-04-04 11:00:00,19.48,19.5,19.48,19.48,155522.0,17.0668,17.0843,17.0668,17.0668,155522.0
2016-04-04 11:30:00,19.48,19.5,19.48,19.49,153142.0,17.0668,17.0843,17.0668,17.0755,153142.0
2016-04-04 12:00:00,19.49,19.51,19.48,19.51,30347.0,17.0755,17.0931,17.0668,17.0931,30347.0
2016-04-04 12:30:00,19.5,19.51,19.49,19.5,219498.0,17.0843,17.0931,17.0755,17.0843,219498.0
2016-04-04 13:00:00,19.5,19.5,19.46,19.48,120976.0,17.0843,17.0843,17.0492,17.0668,120976.0
2016-04-04 13:30:00,19.47,19.48,19.45,19.46,62188.0,17.058,17.0668,17.0405,17.0492,62188.0
2016-04-04 14:00:00,19.45,19.46,19.42,19.43,55658.0,17.0405,17.0492,17.0142,17.023,55658.0
2016-04-04 14:30:00,19.44,19.46,19.43,19.45,78922.0,17.0317,17.0492,17.023,17.0405,78922.0
2016-04-04 15:00:00,19.45,19.45,19.4,19.41,194343.0,17.0405,17.0405,16.9967,17.0054,194343.0
2016-04-04 15:30:00,19.41,19.42,19.4,19.4,452445.0,17.0054,17.0142,16.9967,16.9967,452445.0
2016-04-05 09:30:00,19.01,19.03,18.96,18.98,372506.0,16.655,16.6725,16.6112,16.6287,372506.0
2016-04-05 10:00:00,18.98,19.08,18.98,19.07,380644.0,16.6287,16.7163,16.6287,16.7076,380644.0
2016-04-05 10:30:00,19.07,19.08,19.04,19.05,126881.0,16.7076,16.7163,16.6813,16.69,126881.0
2016-04-05 11:00:00,19.05,19.09,19.03,19.06,78239.0,16.69,16.7251,16.6725,16.6988,78239.0
2016-04-05 11:30:00,19.06,19.08,19.02,19.05,135637.0,16.6988,16.7163,16.6638,16.69,135637.0
2016-04-05 12:00:00,19.05,19.06,18.99,19.02,155834.0,16.69,16.6988,16.6375,16.6638,155834.0
2016-04-05 12:30:00,19.02,19.02,18.99,19.0,144463.0,16.6638,16.6638,16.6375,16.6462,144463.0
2016-04-05 13:00:00,19.0,19.03,18.98,19.03,59072.0,16.6462,16.6725,16.6287,16.6725,59072.0
2016-04-05 13:30:00,19.03,19.03,19.0,19.03,56922.0,16.6725,16.6725,16.6462,16.6725,56922.0
2016-04-05 14:00:00,19.03,19.03,19.0,19.03,263309.0,16.6725,16.6725,16.6462,16.6725,263309.0
2016-04-05 14:30:00,19.03,19.05,19.01,19.04,120495.0,16.6725,16.69,16.655,16.6813,120495.0
2016-04-05 15:00:00,19.04,19.04,19.0,19.0,179942.0,16.6813,16.6813,16.6462,16.6462,179942.0
2016-04-05 15:30:00,19.0,19.01,18.93,18.95,981923.0,16.6462,16.655,16.5849,16.6024,981923.0
2016-04-06 09:30:00,18.96,18.99,18.93,18.96,512719.0,16.6112,16.6375,16.5849,16.6112,512719.0
2016-04-06 10:00:00,18.96,18.97,18.92,18.93,159943.0,16.6112,16.62,16.5761,16.5849,159943.0
2016-04-06 10:30:00,18.93,18.98,18.9,18.98,416440.0,16.5849,16.6287,16.5586,16.6287,416440.0
2016-04-06 11:00:00,18.99,19.04,18.99,19.04,289726.0,16.6375,16.6813,16.6375,16.6813,289726.0
2016-04-06 11:30:00,19.04,19.08,19.02,19.07,169478.0,16.6813,16.7163,16.6638,16.7076,169478.0
2016-04-06 12:00:00,19.08,19.08,19.06,19.07,100175.0,16.7163,16.7163,16.6988,16.7076,100175.0
2016-04-06 12:30:00,19.07,19.08,19.06,19.06,115897.0,16.7076,16.7163,16.6988,16.6988,115897.0
2016-04-06 13:00:00,19.06,19.1,19.06,19.07,151702.0,16.6988,16.7338,16.6988,16.7076,151702.0
2016-04-06 13:30:00,19.07,19.09,19.07,19.07,107077.0,16.7076,16.7251,16.7076,16.7076,107077.0
2016-04-06 14:00:00,19.07,19.1,19.01,19.05,142090.0,16.7076,16.7338,16.655,16.69,142090.0
2016-04-06 14:30:00,19.05,19.08,19.02,19.08,65060.0,16.69,16.7163,16.6638,16.7163,65060.0
2016-04-06 15:00:00,19.07,19.12,19.07,19.09,100049.0,16.7076,16.7514,16.7076,16.7251,100049.0
2016-04-06 15:30:00,19.1,19.16,19.1,19.16,563782.0,16.7338,16.7864,16.7338,16.7864,563782.0
2016-04-07 09:30:00,18.91,18.92,18.88,18.9,178959.0,16.5674,16.5761,16.5411,16.5586,178959.0
2016-04-07 10:00:00,18.89,18.93,18.86,18.86,210127.0,16.5499,16.5849,16.5236,16.5236,210127.0
2016-04-07 10:30:00,18.86,18.88,18.84,18.84,175330.0,16.5236,16.5411,16.5061,16.5061,175330.0
2016-04-07 11:00:00,18.85,18.85,18.79,18.82,400182.0,16.5148,16.5148,16.4622,16.4885,400182.0
2016-04-07 11:30:00,18.82,18.84,18.81,18.82,100045.0,16.4885,16.5061,16.4798,16.4885,100045.0
2016-04-07 12:00:00,18.81,18.82,18.8,18.82,111417.0,16.4798,16.4885,16.471,16.4885,111417.0
2016-04-07 12:30:00,18.82,18.83,18.8,18.82,68254.0,16.4885,16.4973,16.471,16.4885,68254.0
2016-04-07 13:00:00,18.82,18.83,18.81,18.81,53968.0,16.4885,16.4973,16.4798,16.4798,53968.0
2016-04-07 13:30:00,18.82,18.82,18.77,18.78,99386.0,16.4885,16.4885,16.4447,16.4535,99386.0
2016-04-07 14:00:00,18.78,18.78,18.71,18.74,185321.0,16.4535,16.4535,16.3922,16.4184,185321.0
2016-04-07 14:30:00,18.74,18.75,18.69,18.7,136083.0,16.4184,16.4272,16.3746,16.3834,136083.0
2016-04-07 15:00:00,18.69,18.72,18.69,18.71,279544.0,16.3746,16.4009,16.3746,16.3922,279544.0
2016-04-07 15:30:00,18.72,18.76,18.71,18.73,725762.0,16.4009,16.436,16.3922,16.4097,725762.0
2016-04-08 09:30:00,19.0,19.01,18.94,18.99,348818.0,16.6462,16.655,16.5937,16.6375,348818.0
2016-04-08 10:00:00,18.98,19.01,18.97,18.99,291262.0,16.6287,16.655,16.62,16.6375,291262.0
2016-04-08 10:30:00,18.99,19.0,18.96,18.98,190594.0,16.6375,16.6462,16.6112,16.6287,190594.0
2016-04-08 11:00:00,18.98,18.99,18.94,18.97,272684.0,16.6287,16.6375,16.5937,16.62,272684.0
2016-04-08 11:30:00,18.97,18.97,18.91,18.94,664116.0,16.62,16.62,16.5674,16.5937,664116.0
2016-04-08 12:00:00,18.94,18.94,18.9,18.91,232057.0,16.5937,16.5937,16.5586,16.5674,232057.0
2016-04-08 12:30:00,18.91,18.95,18.91,18.94,112577.0,16.5674,16.6024,16.5674,16.5937,112577.0
2016-04-08 13:00:00,18.94,18.94,18.9,18.91,99616.0,16.5937,16.5937,16.5586,16.5674,99616.0
2016-04-08 13:30:00,18.91,18.91,18.89,18.9,67674.0,16.5674,16.5674,16.5499,16.5586,67674.0
2016-04-08 14:00:00,18.91,18.93,18.89,18.91,321297.0,16.5674,16.5849,16.5499,16.5674,321297.0
2016-04-08 14:30:00,18.91,18.91,18.87,18.89,100249.0,16.5674,16.5674,16.5323,16.5499,100249.0
2016-04-08 15:00:00,18.89,18.9,18.86,18.89,205517.0,16.5499,16.5586,16.5236,16.5499,205517.0
2016-04-08 15:30:00,18.88,18.93,18.86,18.92,330111.0,16.5411,16.5849,16.5236,16.5761,330111.0
2016-04-11 09:30:00,19.28,19.32,19.25,19.31,473088.0,16.8915,16.9266,16.8653,16.9178,473088.0
2016-04-11 10:00:00,19.3,19.34,19.3,19.32,232826.0,16.9091,16.9441,16.9091,16.9266,232826.0
2016-04-11 10:30:00,19.32,19.32,19.27,19.28,205831.0,16.9266,16.9266,16.8828,16.8915,205831.0
2016-04-11 11:00:00,19.27,19.31,19.26,19.3,161851.0,16.8828,16.9178,16.874,16.9091,161851.0
2016-04-11 11:30:00,19.3,19.3,19.28,19.29,79998.0,16.9091,16.9091,16.8915,16.9003,79998.0
2016-04-11 12:00:00,19.3,19.31,19.29,19.3,39800.0,16.9091,16.9178,16.9003,16.9091,39800.0
2016-04-11 12:30:00,19.3,19.32,19.29,19.31,72558.0,16.9091,16.9266,16.9003,16.9178,72558.0
2016-04-11 13:00:00,19.31,19.33,19.3,19.3,145564.0,16.9178,16.9354,16.9091,16.9091,145564.0
2016-04-11 13:30:00,19.3,19.32,19.29,19.3,85920.0,16.9091,16.9266,16.9003,16.9091,85920.0
2016-04-11 14:00:00,19.31,19.34,19.29,19.32,238192.0,16.9178,16.9441,16.9003,16.9266,238192.0
2016-04-11 14:30:00,19.32,19.34,19.3,19.33,163788.0,16.9266,16.9441,16.9091,16.9354,163788.0
2016-04-11 15:00:00,19.34,19.34,19.28,19.28,186202.0,16.9441,16.9441,16.8915,16.8915,186202.0
2016-04-11 15:30:00,19.29,19.3,19.25,19.28,834578.0,16.9003,16.9091,16.8653,16.8915,834578.0
2016-04-12 09:30:00,19.36,19.45,19.36,19.39,244082.0,16.9616,17.0405,16.9616,16.9879,244082.0
2016-04-12 10:00:00,19.39,19.41,19.35,19.36,447873.0,16.9879,17.0054,16.9529,16.9616,447873.0
2016-04-12 10:30:00,19.36,19.44,19.36,19.43,241248.0,16.9616,17.0317,16.9616,17.023,241248.0
2016-04-12 11:00:00,19.44,19.49,19.43,19.48,262538.0,17.0317,17.0755,17.023,17.0668,262538.0
2016-04-12 11:30:00,19.48,19.5,19.47,19.47,116462.0,17.0668,17.0843,17.058,17.058,116462.0
2016-04-12 12:00:00,19.47,19.5,19.46,19.5,171400.0,17.058,17.0843,17.0492,17.0843,171400.0
2016-04-12 12:30:00,19.49,19.53,19.49,19.52,216087.0,17.0755,17.1106,17.0755,17.1018,216087.0
2016-04-12 13:00:00,19.52,19.53,19.5,19.51,134815.0,17.1018,17.1106,17.0843,17.0931,134815.0
2016-04-12 13:30:00,19.5,19.54,19.5,19.53,167149.0,17.0843,17.1193,17.0843,17.1106,167149.0
2016-04-12 14:00:00,19.54,19.56,19.52,19.55,180361.0,17.1193,17.1369,17.1018,17.1281,180361.0
2016-04-12 14:30:00,19.55,19.59,19.55,19.56,488863.0,17.1281,17.1631,17.1281,17.1369,488863.0
2016-04-12 15:00:00,19.56,19.6,19.56,19.57,686516.0,17.1369,17.1719,17.1369,17.1456,686516.0
2016-04-12 15:30:00,19.58,19.6,19.51,19.54,1087902.0,17.1544,17.1719,17.0931,17.1193,1087902.0
2016-04-13 09:30:00,19.69,19.73,19.68,19.69,848680.0,17.2508,17.2858,17.242,17.2508,848680.0
2016-04-13 10:00:00,19.69,19.74,19.67,19.73,302229.0,17.2508,17.2946,17.2332,17.2858,302229.0
2016-04-13 10:30:00,19.74,19.76,19.69,19.71,341646.0,17.2946,17.3121,17.2508,17.2683,341646.0
2016-04-13 11:00:00,19.71,19.75,19.7,19.75,298834.0,17.2683,17.3033,17.2595,17.3033,298834.0
2016-04-13 11:30:00,19.75,19.77,19.75,19.77,484015.0,17.3033,17.3208,17.3033,17.3208,484015.0
2016-04-13 12:00:00,19.77,19.77,19.71,19.72,448426.0,17.3208,17.3208,17.2683,17.277,448426.0
2016-04-13 12:30:00,19.72,19.72,19.69,19.72,206923.0,17.277,17.277,17.2508,17.277,206923.0
2016-04-13 13:00:00,19.72,19.73,19.7,19.71,187367.0,17.277,17.2858,17.2595,17.2683,187367.0
2016-04-13 13:30:00,19.71,19.76,19.7,19.76,207392.0,17.2683,17.3121,17.2595,17.3121,207392.0
2016-04-13 14:00:00,19.75,19.78,19.73,19.73,278606.0,17.3033,17.3296,17.2858,17.2858,278606.0
2016-04-13 14:30:00,19.73,19.76,19.73,19.75,349609.0,17.2858,17.3121,17.2858,17.3033,349609.0
2016-04-13 15:00:00,19.76,19.78,19.75,19.76,276886.0,17.3121,17.3296,17.3033,17.3121,276886.0
2016-04-13 15:30:00,19.76,19.8,19.75,19.8,610083.0,17.3121,17.3471,17.3033,17.3471,610083.0
2016-04-14 09:30:00,19.8,19.81,19.74,19.75,354585.0,17.3471,17.3559,17.2946,17.3033,354585.0
2016-04-14 10:00:00,19.75,19.82,19.75,19.81,123504.0,17.3033,17.3647,17.3033,17.3559,123504.0
2016-04-14 10:30:00,19.82,19.83,19.79,19.81,83940.0,17.3647,17.3734,17.3384,17.3559,83940.0
2016-04-14 11:00:00,19.81,19.84,19.8,19.82,119268.0,17.3559,17.3822,17.3471,17.3647,119268.0
2016-04-14 11:30:00,19.83,19.84,19.81,19.82,145054.0,17.3734,17.3822,17.3559,17.3647,145054.0
2016-04-14 12:00:00,19.82,19.82,19.8,19.81,68871.0,17.3647,17.3647,17.3471,17.3559,68871.0
2016-04-14 12:30:00,19.8,19.82,19.8,19.82,100235.0,17.3471,17.3647,17.3471,17.3647,100235.0
2016-04-14 13:00:00,19.82,19.82,19.79,19.8,73887.0,17.3647,17.3647,17.3384,17.3471,73887.0
2016-04-14 13:30:00,19.8,19.82,19.8,19.81,168501.0,17.3471,17.3647,17.3471,17.3559,168501.0
2016-04-14 14:00:00,19.81,19.83,19.8,19.82,61601.0,17.3559,17.3734,17.3471,17.3647,61601.0
2016-04-14 14:30:00,19.82,19.83,19.81,19.82,73440.0,17.3647,17.3734,17.3559,17.3647,73440.0
2016-04-14 15:00:00,19.82,19.84,19.82,19.84,110653.0,17.3647,17.3822,17.3647,17.3822,110653.0
2016-04-14 15:30:00,19.84,19.85,19.8,19.8,433563.0,17.3822,17.3909,17.3471,17.3471,433563.0
2016-04-15 09:30:00,19.82,19.88,19.82,19.85,284381.0,17.3647,17.4172,17.3647,17.3909,284381.0
2016-04-15 10:00:00,19.85,19.85,19.78,19.8,507959.0,17.3909,17.3909,17.3296,17.3471,507959.0
2016-04-15 10:30:00,19.8,19.82,19.77,19.78,208476.0,17.3471,17.3647,17.3208,17.3296,208476.0
2016-04-15 11:00:00,19.78,19.88,19.78,19.85,2704593.0,17.3296,17.4172,17.3296,17.3909,2704593.0
2016-04-15 11:30:00,19.85,19.86,19.83,19.86,143981.0,17.3909,17.3997,17.3734,17.3997,143981.0
2016-04-15 12:00:00,19.85,19.87,19.85,19.86,81417.0,17.3909,17.4085,17.3909,17.3997,81417.0
2016-04-15 12:30:00,19.86,19.88,19.85,19.87,77349.0,17.3997,17.4172,17.3909,17.4085,77349.0
2016-04-15 13:00:00,19.87,19.87,19.85,19.86,562414.0,17.4085,17.4085,17.3909,17.3997,562414.0
2016-04-15 13:30:00,19.86,19.87,19.83,19.87,86816.0,17.3997,17.4085,17.3734,17.4085,86816.0
2016-04-15 14:00:00,19.86,19.87,19.81,19.84,194910.0,17.3997,17.4085,17.3559,17.3822,194910.0
2016-04-15 14:30:00,19.84,19.88,19.83,19.85,236456.0,17.3822,17.4172,17.3734,17.3909,236456.0
2016-04-15 15:00:00,19.85,19.86,19.84,19.85,123640.0,17.3909,17.3997,17.3822,17.3909,123640.0
2016-04-15 15:30:00,19.85,19.86,19.81,19.82,500139.0,17.3909,17.3997,17.3559,17.3647,500139.0
2016-04-18 09:30:00,19.81,19.86,19.77,19.83,376345.0,17.3559,17.3997,17.3208,17.3734,376345.0
2016-04-18 10:00:00,19.84,19.9,19.83,19.89,579736.0,17.3822,17.4347,17.3734,17.426,579736.0
2016-04-18 10:30:00,19.89,19.91,19.87,19.89,640225.0,17.426,17.4435,17.4085,17.426,640225.0
2016-04-18 11:00:00,19.89,19.91,19.87,19.89,140466.0,17.426,17.4435,17.4085,17.426,140466.0
2016-04-18 11:30:00,19.89,19.92,19.89,19.9,92402.0,17.426,17.4523,17.426,17.4347,92402.0
2016-04-18 12:00:00,19.91,19.93,19.9,19.91,144157.0,17.4435,17.461,17.4347,17.4435,144157.0
2016-04-18 12:30:00,19.91,19.93,19.91,19.91,76086.0,17.4435,17.461,17.4435,17.4435,76086.0
2016-04-18 13:00:00,19.92,19.92,19.9,19.92,65437.0,17.4523,17.4523,17.4347,17.4523,65437.0
2016-04-18 13:30:00,19.92,19.93,19.9,19.92,75728.0,17.4523,17.461,17.4347,17.4523,75728.0
2016-04-18 14:00:00,19.92,19.93,19.9,19.91,77215.0,17.4523,17.461,17.4347,17.4435,77215.0
2016-04-18 14:30:00,19.91,19.93,19.9,19.91,138931.0,17.4435,17.461,17.4347,17.4435,138931.0
2016-04-18 15:00:00,19.92,19.92,19.9,19.91,119478.0,17.4523,17.4523,17.4347,17.4435,119478.0
2016-04-18 15:30:00,19.91,19.91,19.87,19.88,755173.0,17.4435,17.4435,17.4085,17.4172,755173.0
2016-04-19 09:30:00,20.08,20.19,20.05,20.19,454457.0,17.5924,17.6888,17.5662,17.6888,454457.0
2016-04-19 10:00:00,20.19,20.23,20.18,20.19,419449.0,17.6888,17.7239,17.6801,17.6888,419449.0
2016-04-19 10:30:00,20.2,20.21,20.16,20.2,205980.0,17.6976,17.7063,17.6625,17.6976,205980.0
2016-04-19 11:00:00,20.2,20.22,20.18,20.19,123306.0,17.6976,17.7151,17.6801,17.6888,123306.0
2016-04-19 11:30:00,20.19,20.21,20.14,20.14,209253.0,17.6888,17.7063,17.645,17.645,209253.0
2016-04-19 12:00:00,20.14,20.15,20.09,20.12,210034.0,17.645,17.6538,17.6012,17.6275,210034.0
2016-04-19 12:30:00,20.12,20.12,20.08,20.12,155839.0,17.6275,17.6275,17.5924,17.6275,155839.0
2016-04-19 13:00:00,20.12,20.14,20.11,20.13,146039.0,17.6275,17.645,17.6187,17.6362,146039.0
2016-04-19 13:30:00,20.12,20.13,20.1,20.13,83944.0,17.6275,17.6362,17.61,17.6362,83944.0
2016-04-19 14:00:00,20.13,20.15,20.13,20.14,113628.0,17.6362,17.6538,17.6362,17.645,113628.0
2016-04-19 14:30:00,20.13,20.16,20.13,20.13,110772.0,17.6362,17.6625,17.6362,17.6362,110772.0
2016-04-19 15:00:00,20.13,20.17,20.13,20.17,151645.0,17.6362,17.6713,17.6362,17.6713,151645.0
2016-04-19 15:30:00,20.17,20.2,20.16,20.16,587183.0,17.6713,17.6976,17.6625,17.6625,587183.0
2016-04-20 09:30:00,19.93,19.95,19.89,19.93,373967.0,17.461,17.4785,17.426,17.461,373967.0
2016-04-20 10:00:00,19.92,19.94,19.9,19.91,236531.0,17.4523,17.4698,17.4347,17.4435,236531.0
2016-04-20 10:30:00,19.91,19.95,19.89,19.95,284745.0,17.4435,17.4785,17.426,17.4785,284745.0
2016-04-20 11:00:00,19.95,20.0,19.94,20.0,231271.0,17.4785,17.5224,17.4698,17.5224,231271.0
2016-04-20 11:30:00,20.0,20.01,19.97,20.0,147296.0,17.5224,17.5311,17.4961,17.5224,147296.0
2016-04-20 12:00:00,20.0,20.01,19.99,20.0,90219.0,17.5224,17.5311,17.5136,17.5224,90219.0
2016-04-20 12:30:00,20.01,20.03,19.99,20.02,121007.0,17.5311,17.5486,17.5136,17.5399,121007.0
2016-04-20 13:00:00,20.02,20.03,20.01,20.03,175907.0,17.5399,17.5486,17.5311,17.5486,175907.0
2016-04-20 13:30:00,20.02,20.04,20.01,20.02,455943.0,17.5399,17.5574,17.5311,17.5399,455943.0
2016-04-20 14:00:00,20.02,20.05,20.01,20.02,683291.0,17.5399,17.5662,17.5311,17.5399,683291.0
2016-04-20 14:30:00,20.02,20.02,19.98,20.0,909938.0,17.5399,17.5399,17.5048,17.5224,909938.0
2016-04-20 15:00:00,20.0,20.03,19.96,19.96,1481437.0,17.5224,17.5486,17.4873,17.4873,1481437.0
2016-04-20 15:30:00,19.96,19.97,19.91,19.92,960784.0,17.4873,17.4961,17.4435,17.4523,960784.0
2016-04-21 09:30:00,19.87,19.89,19.76,19.76,372236.0,17.4085,17.426,17.3121,17.3121,372236.0
2016-04-21 10:00:00,19.76,19.8,19.75,19.78,299790.0,17.3121,17.3471,17.3033,17.3296,299790.0
2016-04-21 10:30:00,19.77,19.84,19.76,19.82,179987.0,17.3208,17.3822,17.3121,17.3647,179987.0
2016-04-21 11:00:00,19.82,19.83,19.78,19.82,125442.0,17.3647,17.3734,17.3296,17.3647,125442.0
2016-04-21 11:30:00,19.82,19.82,19.77,19.79,196087.0,17.3647,17.3647,17.3208,17.3384,196087.0
2016-04-21 12:00:00,19.8,19.83,19.79,19.82,149630.0,17.3471,17.3734,17.3384,17.3647,149630.0
2016-04-21 12:30:00,19.82,19.83,19.79,19.82,61998.0,17.3647,17.3734,17.3384,17.3647,61998.0
2016-04-21 13:00:00,19.82,19.82,19.78,19.78,86868.0,17.3647,17.3647,17.3296,17.3296,86868.0
2016-04-21 13:30:00,19.78,19.79,19.77,19.77,127242.0,17.3296,17.3384,17.3208,17.3208,127242.0
2016-04-21 14:00:00,19.77,19.79,19.75,19.76,144773.0,17.3208,17.3384,17.3033,17.3121,144773.0
2016-04-21 14:30:00,19.76,19.77,19.74,19.76,153768.0,17.3121,17.3208,17.2946,17.3121,153768.0
2016-04-21 15:00:00,19.76,19.77,19.74,19.74,151650.0,17.3121,17.3208,17.2946,17.2946,151650.0
2016-04-21 15:30:00,19.74,19.78,19.73,19.78,430393.0,17.2946,17.3296,17.2858,17.3296,430393.0
2016-04-22 09:30:00,19.77,19.87,19.77,19.87,530517.0,17.3208,17.4085,17.3208,17.4085,530517.0
2016-04-22 10:00:00,19.86,19.89,19.85,19.86,247209.0,17.3997,17.426,17.3909,17.3997,247209.0
2016-04-22 10:30:00,19.87,19.88,19.79,19.8,457584.0,17.4085,17.4172,17.3384,17.3471,457584.0
2016-04-22 11:00:00,19.79,19.81,19.76,19.78,220681.0,17.3384,17.3559,17.3121,17.3296,220681.0
2016-04-22 11:30:00,19.78,19.81,19.77,19.79,103271.0,17.3296,17.3559,17.3208,17.3384,103271.0
2016-04-22 12:00:00,19.79,19.79,19.75,19.75,96283.0,17.3384,17.3384,17.3033,17.3033,96283.0
2016-04-22 12:30:00,19.75,19.77,19.75,19.77,98549.0,17.3033,17.3208,17.3033,17.3208,98549.0
2016-04-22 13:00:00,19.77,19.79,19.76,19.77,71413.0,17.3208,17.3384,17.3121,17.3208,71413.0
2016-04-22 13:30:00,19.76,19.81,19.76,19.81,158637.0,17.3121,17.3559,17.3121,17.3559,158637.0
2016-04-22 14:00:00,19.8,19.82,19.79,19.82,106372.0,17.3471,17.3647,17.3384,17.3647,106372.0
2016-04-22 14:30:00,19.81,19.82,19.78,19.8,104014.0,17.3559,17.3647,17.3296,17.3471,104014.0
2016-04-22 15:00:00,19.79,19.8,19.78,19.8,90354.0,17.3384,17.3471,17.3296,17.3471,90354.0
2016-04-22 15:30:00,19.79,19.8,19.75,19.76,356592.0,17.3384,17.3471,17.3033,17.3121,356592.0
2016-04-25 09:30:00,19.66,19.67,19.61,19.61,264830.0,17.2245,17.2332,17.1807,17.1807,264830.0
2016-04-25 10:00:00,19.62,19.64,19.59,19.6,178293.0,17.1894,17.2069,17.1631,17.1719,178293.0
2016-04-25 10:30:00,19.61,19.63,19.6,19.63,52199.0,17.1807,17.1982,17.1719,17.1982,52199.0
2016-04-25 11:00:00,19.62,19.64,19.61,19.63,84992.0,17.1894,17.2069,17.1807,17.1982,84992.0
2016-04-25 11:30:00,19.63,19.63,19.6,19.6,51095.0,17.1982,17.1982,17.1719,17.1719,51095.0
2016-04-25 12:00:00,19.61,19.62,19.6,19.61,14901.0,17.1807,17.1894,17.1719,17.1807,14901.0
2016-04-25 12:30:00,19.62,19.63,19.6,19.63,201795.0,17.1894,17.1982,17.1719,17.1982,201795.0
2016-04-25 13:00:00,19.63,19.64,19.62,19.63,113468.0,17.1982,17.2069,17.1894,17.1982,113468.0
2016-04-25 13:30:00,19.62,19.63,19.6,19.61,55400.0,17.1894,17.1982,17.1719,17.1807,55400.0
2016-04-25 14:00:00,19.61,19.62,19.58,19.6,135647.0,17.1807,17.1894,17.1544,17.1719,135647.0
2016-04-25 14:30:00,19.6,19.61,19.59,19.6,47598.0,17.1719,17.1807,17.1631,17.1719,47598.0
2016-04-25 15:00:00,19.61,19.61,19.57,19.57,100108.0,17.1807,17.1807,17.1456,17.1456,100108.0
2016-04-25 15:30:00,19.57,19.6,19.56,19.59,329605.0,17.1456,17.1719,17.1369,17.1631,329605.0
2016-04-26 09:30:00,19.93,19.93,19.87,19.93,417914.0,17.461,17.461,17.4085,17.461,417914.0
2016-04-26 10:00:00,19.93,19.95,19.89,19.89,304463.0,17.461,17.4785,17.426,17.426,304463.0
2016-04-26 10:30:00,19.89,19.9,19.87,19.88,130568.0,17.426,17.4347,17.4085,17.4172,130568.0
2016-04-26 11:00:00,19.89,19.92,19.87,19.92,109009.0,17.426,17.4523,17.4085,17.4523,109009.0
2016-04-26 11:30:00,19.91,19.93,19.91,19.93,123613.0,17.4435,17.461,17.4435,17.461,123613.0
2016-04-26 12:00:00,19.93,19.94,19.92,19.93,162126.0,17.461,17.4698,17.4523,17.461,162126.0
2016-04-26 12:30:00,19.93,19.93,19.89,19.89,108815.0,17.461,17.461,17.426,17.426,108815.0
2016-04-26 13:00:00,19.89,19.91,19.88,19.91,78561.0,17.426,17.4435,17.4172,17.4435,78561.0
2016-04-26 13:30:00,19.91,19.92,19.89,19.92,181729.0,17.4435,17.4523,17.426,17.4523,181729.0
2016-04-26 14:00:00,19.92,19.94,19.89,19.92,117065.0,17.4523,17.4698,17.426,17.4523,117065.0
2016-04-26 14:30:00,19.91,19.94,19.9,19.91,93810.0,17.4435,17.4698,17.4347,17.4435,93810.0
2016-04-26 15:00:00,19.91,19.95,19.91,19.95,211025.0,17.4435,17.4785,17.4435,17.4785,211025.0
2016-04-26 15:30:00,19.94,19.98,19.94,19.98,589570.0,17.4698,17.5048,17.4698,17.5048,589570.0
2016-04-27 09:30:00,19.98,20.03,19.97,20.0,284766.0,17.5048,17.5486,17.4961,17.5224,284766.0
2016-04-27 10:00:00,20.0,20.02,19.98,19.98,242680.0,17.5224,17.5399,17.5048,17.5048,242680.0
2016-04-27 10:30:00,19.98,19.98,19.93,19.94,266834.0,17.5048,17.5048,17.461,17.4698,266834.0
2016-04-27 11:00:00,19.94,19.97,19.93,19.96,123206.0,17.4698,17.4961,17.461,17.4873,123206.0
2016-04-27 11:30:00,19.97,20.0,19.97,19.99,160367.0,17.4961,17.5224,17.4961,17.5136,160367.0
2016-04-27 12:00:00,20.0,20.0,19.97,20.0,78662.0,17.5224,17.5224,17.4961,17.5224,78662.0
2016-04-27 12:30:00,20.0,20.0,19.99,20.0,62309.0,17.5224,17.5224,17.5136,17.5224,62309.0
2016-04-27 13:00:00,20.0,20.0,19.98,19.98,111095.0,17.5224,17.5224,17.5048,17.5048,111095.0
2016-04-27 13:30:00,19.98,20.03,19.98,20.01,331834.0,17.5048,17.5486,17.5048,17.5311,331834.0
2016-04-27 14:00:00,20.01,20.11,19.89,20.07,676766.0,17.5311,17.6187,17.426,17.5837,676766.0
2016-04-27 14:30:00,20.07,20.09,20.04,20.09,208959.0,17.5837,17.6012,17.5574,17.6012,208959.0
2016-04-27 15:00:00,20.09,20.13,20.09,20.11,260564.0,17.6012,17.6362,17.6012,17.6187,260564.0
2016-04-27 15:30:00,20.11,20.14,20.09,20.09,499206.0,17.6187,17.645,17.6012,17.6012,499206.0
2016-04-28 09:30:00,19.66,19.7,19.63,19.7,596462.0,17.2245,17.2595,17.1982,17.2595,596462.0
2016-04-28 10:00:00,19.69,19.71,19.68,19.69,253520.0,17.2508,17.2683,17.242,17.2508,253520.0
2016-04-28 10:30:00,19.7,19.73,19.69,19.73,164181.0,17.2595,17.2858,17.2508,17.2858,164181.0
2016-04-28 11:00:00,19.73,19.77,19.72,19.77,471796.0,17.2858,17.3208,17.277,17.3208,471796.0
2016-04-28 11:30:00,19.77,19.78,19.74,19.74,119763.0,17.3208,17.3296,17.2946,17.2946,119763.0
2016-04-28 12:00:00,19.74,19.76,19.72,19.74,191830.0,17.2946,17.3121,17.277,17.2946,191830.0
2016-04-28 12:30:00,19.74,19.77,19.73,19.76,190626.0,17.2946,17.3208,17.2858,17.3121,190626.0
2016-04-28 13:00:00,19.76,19.76,19.72,19.75,125477.0,17.3121,17.3121,17.277,17.3033,125477.0
2016-04-28 13:30:00,19.75,19.77,19.75,19.77,118022.0,17.3033,17.3208,17.3033,17.3208,118022.0
2016-04-28 14:00:00,19.76,19.78,19.75,19.77,651942.0,17.3121,17.3296,17.3033,17.3208,651942.0
2016-04-28 14:30:00,19.77,19.78,19.74,19.74,116669.0,17.3208,17.3296,17.2946,17.2946,116669.0
2016-04-28 15:00:00,19.74,19.75,19.63,19.64,217750.0,17.2946,17.3033,17.1982,17.2069,217750.0
2016-04-28 15:30:00,19.65,19.67,19.63,19.64,676209.0,17.2157,17.2332,17.1982,17.2069,676209.0
2016-04-29 09:30:00,19.57,19.64,19.55,19.55,694049.0,17.1456,17.2069,17.1281,17.1281,694049.0
2016-04-29 10:00:00,19.55,19.55,19.5,19.54,544743.0,17.1281,17.1281,17.0843,17.1193,544743.0
2016-04-29 10:30:00,19.54,19.6,19.53,19.54,177468.0,17.1193,17.1719,17.1106,17.1193,177468.0
2016-04-29 11:00:00,19.55,19.57,19.52,19.52,93366.0,17.1281,17.1456,17.1018,17.1018,93366.0
2016-04-29 11:30:00,19.52,19.52,19.48,19.51,108529.0,17.1018,17.1018,17.0668,17.0931,108529.0
2016-04-29 12:00:00,19.51,19.53,19.49,19.52,82360.0,17.0931,17.1106,17.0755,17.1018,82360.0
2016-04-29 12:30:00,19.52,19.55,19.51,19.53,228283.0,17.1018,17.1281,17.0931,17.1106,228283.0
2016-04-29 13:00:00,19.52,19.55,19.52,19.54,56753.0,17.1018,17.1281,17.1018,17.1193,56753.0
2016-04-29 13:30:00,19.53,19.54,19.48,19.48,157917.0,17.1106,17.1193,17.0668,17.0668,157917.0
2016-04-29 14:00:00,19.48,19.5,19.45,19.48,429569.0,17.0668,17.0843,17.0405,17.0668,429569.0
2016-04-29 14:30:00,19.49,19.51,19.46,19.48,113777.0,17.0755,17.0931,17.0492,17.0668,113777.0
2016-04-29 15:00:00,19.48,19.55,19.48,19.53,193735.0,17.0668,17.1281,17.0668,17.1106,193735.0
2016-04-29 15:30:00,19.54,19.61,19.53,19.59,1072341.0,17.1193,17.1807,17.1106,17.1631,1072341.0
2016-05-02 09:30:00,19.57,19.58,19.52,19.53,813081.0,17.1456,17.1544,17.1018,17.1106,813081.0
2016-05-02 10:00:00,19.53,19.54,19.5,19.53,291755.0,17.1106,17.1193,17.0843,17.1106,291755.0
2016-05-02 10:30:00,19.53,19.54,19.5,19.53,287168.0,17.1106,17.1193,17.0843,17.1106,287168.0
2016-05-02 11:00:00,19.53,19.57,19.52,19.55,344451.0,17.1106,17.1456,17.1018,17.1281,344451.0
2016-05-02 11:30:00,19.55,19.56,19.51,19.52,188929.0,17.1281,17.1369,17.0931,17.1018,188929.0
2016-05-02 12:00:00,19.52,19.53,19.49,19.49,147092.0,17.1018,17.1106,17.0755,17.0755,147092.0
2016-05-02 12:30:00,19.5,19.52,19.48,19.51,286593.0,17.0843,17.1018,17.0668,17.0931,286593.0
2016-05-02 13:00:00,19.51,19.54,19.5,19.53,261294.0,17.0931,17.1193,17.0843,17.1106,261294.0
2016-05-02 13:30:00,19.53,19.54,19.51,19.52,227411.0,17.1106,17.1193,17.0931,17.1018,227411.0
2016-05-02 14:00:00,19.52,19.56,19.51,19.55,208634.0,17.1018,17.1369,17.0931,17.1281,208634.0
2016-05-02 14:30:00,19.56,19.57,19.54,19.55,689982.0,17.1369,17.1456,17.1193,17.1281,689982.0
2016-05-02 15:00:00,19.55,19.57,19.54,19.54,253921.0,17.1281,17.1456,17.1193,17.1193,253921.0
2016-05-02 15:30:00,19.55,19.58,19.54,19.57,656328.0,17.1281,17.1544,17.1193,17.1456,656328.0
2016-05-03 09:30:00,19.34,19.36,19.24,19.24,617195.0,16.9441,16.9616,16.8565,16.8565,617195.0
2016-05-03 10:00:00,19.24,19.26,19.21,19.26,539359.0,16.8565,16.874,16.8302,16.874,539359.0
2016-05-03 10:30:00,19.25,19.28,19.22,19.26,370084.0,16.8653,16.8915,16.839,16.874,370084.0
2016-05-03 11:00:00,19.25,19.27,19.23,19.25,198060.0,16.8653,16.8828,16.8477,16.8653,198060.0
2016-05-03 11:30:00,19.24,19.3,19.23,19.29,298314.0,16.8565,16.9091,16.8477,16.9003,298314.0
2016-05-03 12:00:00,19.29,19.3,19.25,19.27,191510.0,16.9003,16.9091,16.8653,16.8828,191510.0
2016-05-03 12:30:00,19.26,19.3,19.26,19.28,301324.0,16.874,16.9091,16.874,16.8915,301324.0
2016-05-03 13:00:00,19.28,19.31,19.26,19.3,123462.0,16.8915,16.9178,16.874,16.9091,123462.0
2016-05-03 13:30:00,19.31,19.33,19.29,19.3,155922.0,16.9178,16.9354,16.9003,16.9091,155922.0
2016-05-03 14:00:00,19.3,19.3,19.24,19.26,154911.0,16.9091,16.9091,16.8565,16.874,154911.0
2016-05-03 14:30:00,19.26,19.28,19.22,19.24,136464.0,16.874,16.8915,16.839,16.8565,136464.0
2016-05-03 15:00:00,19.23,19.25,19.19,19.21,164931.0,16.8477,16.8653,16.8127,16.8302,164931.0
2016-05-03 15:30:00,19.21,19.22,19.17,19.19,836728.0,16.8302,16.839,16.7952,16.8127,836728.0
2016-05-04 09:30:00,19.1,19.14,19.04,19.09,662061.0,16.7338,16.7689,16.6813,16.7251,662061.0
2016-05-04 10:00:00,19.08,19.11,19.06,19.09,282967.0,16.7163,16.7426,16.6988,16.7251,282967.0
2016-05-04 10:30:00,19.09,19.09,19.01,19.02,500074.0,16.7251,16.7251,16.655,16.6638,500074.0
2016-05-04 11:00:00,19.03,19.05,18.99,18.99,392090.0,16.6725,16.69,16.6375,16.6375,392090.0
2016-05-04 11:30:00,19.0,19.01,18.98,18.98,122922.0,16.6462,16.655,16.6287,16.6287,122922.0
2016-05-04 12:00:00,18.98,19.02,18.98,19.0,149491.0,16.6287,16.6638,16.6287,16.6462,149491.0
2016-05-04 12:30:00,19.0,19.01,18.97,18.97,80791.0,16.6462,16.655,16.62,16.62,80791.0
2016-05-04 13:00:00,18.97,18.98,18.95,18.98,201394.0,16.62,16.6287,16.6024,16.6287,201394.0
2016-05-04 13:30:00,18.98,18.98,18.95,18.97,271886.0,16.6287,16.6287,16.6024,16.62,271886.0
2016-05-04 14:00:00,18.97,18.97,18.92,18.96,302705.0,16.62,16.62,16.5761,16.6112,302705.0
2016-05-04 14:30:00,18.95,18.96,18.93,18.94,269265.0,16.6024,16.6112,16.5849,16.5937,269265.0
2016-05-04 15:00:00,18.93,18.97,18.93,18.96,1054900.0,16.5849,16.62,16.5849,16.6112,1054900.0
2016-05-04 15:30:00,18.96,18.99,18.95,18.96,740728.0,16.6112,16.6375,16.6024,16.6112,740728.0
2016-05-05 09:30:00,19.09,19.12,19.08,19.11,509964.0,16.7251,16.7514,16.7163,16.7426,509964.0
2016-05-05 10:00:00,19.11,19.14,19.09,19.1,291614.0,16.7426,16.7689,16.7251,16.7338,291614.0
2016-05-05 10:30:00,19.1,19.11,19.08,19.09,234182.0,16.7338,16.7426,16.7163,16.7251,234182.0
2016-05-05 11:00:00,19.08,19.1,19.05,19.07,127705.0,16.7163,16.7338,16.69,16.7076,127705.0
2016-05-05 11:30:00,19.06,19.1,19.06,19.08,80789.0,16.6988,16.7338,16.6988,16.7163,80789.0
2016-05-05 12:00:00,19.08,19.09,19.07,19.08,51290.0,16.7163,16.7251,16.7076,16.7163,51290.0
2016-05-05 12:30:00,19.07,19.09,19.06,19.07,166546.0,16.7076,16.7251,16.6988,16.7076,166546.0
2016-05-05 13:00:00,19.07,19.07,19.02,19.03,210931.0,16.7076,16.7076,16.6638,16.6725,210931.0
2016-05-05 13:30:00,19.03,19.05,19.03,19.05,70216.0,16.6725,16.69,16.6725,16.69,70216.0
2016-05-05 14:00:00,19.05,19.09,19.03,19.09,181796.0,16.69,16.7251,16.6725,16.7251,181796.0
2016-05-05 14:30:00,19.09,19.1,19.07,19.07,100305.0,16.7251,16.7338,16.7076,16.7076,100305.0
2016-05-05 15:00:00,19.08,19.08,19.05,19.08,85347.0,16.7163,16.7163,16.69,16.7163,85347.0
2016-05-05 15:30:00,19.07,19.09,19.07,19.09,273547.0,16.7076,16.7251,16.7076,16.7251,273547.0
2016-05-06 09:30:00,19.14,19.22,19.12,19.19,314609.0,16.7689,16.839,16.7514,16.8127,314609.0
2016-05-06 10:00:00,19.2,19.24,19.2,19.22,174161.0,16.8215,16.8565,16.8215,16.839,174161.0
2016-05-06 10:30:00,19.23,19.24,19.13,19.15,497593.0,16.8477,16.8565,16.7601,16.7777,497593.0
2016-05-06 11:00:00,19.15,19.2,19.14,19.19,176310.0,16.7777,16.8215,16.7689,16.8127,176310.0
2016-05-06 11:30:00,19.19,19.2,19.16,19.16,141283.0,16.8127,16.8215,16.7864,16.7864,141283.0
2016-05-06 12:00:00,19.16,19.18,19.16,19.16,27986.0,16.7864,16.8039,16.7864,16.7864,27986.0
2016-05-06 12:30:00,19.16,19.18,19.15,19.18,44581.0,16.7864,16.8039,16.7777,16.8039,44581.0
2016-05-06 13:00:00,19.18,19.2,19.17,19.2,60527.0,16.8039,16.8215,16.7952,16.8215,60527.0
2016-05-06 13:30:00,19.19,19.21,19.18,19.21,171324.0,16.8127,16.8302,16.8039,16.8302,171324.0
2016-05-06 14:00:00,19.21,19.22,19.19,19.2,27157.0,16.8302,16.839,16.8127,16.8215,27157.0
2016-05-06 14:30:00,19.2,19.21,19.18,19.19,79921.0,16.8215,16.8302,16.8039,16.8127,79921.0
2016-05-06 15:00:00,19.19,19.21,19.19,19.2,52323.0,16.8127,16.8302,16.8127,16.8215,52323.0
2016-05-06 15:30:00,19.2,19.2,19.15,19.2,496443.0,16.8215,16.8215,16.7777,16.8215,496443.0
2016-05-09 09:30:00,19.4,19.42,19.36,19.37,315104.0,16.9967,17.0142,16.9616,16.9704,315104.0
2016-05-09 10:00:00,19.38,19.38,19.32,19.33,431334.0,16.9792,16.9792,16.9266,16.9354,431334.0
2016-05-09 10:30:00,19.33,19.36,19.31,19.34,227986.0,16.9354,16.9616,16.9178,16.9441,227986.0
2016-05-09 11:00:00,19.34,19.36,19.3,19.31,407624.0,16.9441,16.9616,16.9091,16.9178,407624.0
2016-05-09 11:30:00,19.32,19.33,19.3,19.32,123623.0,16.9266,16.9354,16.9091,16.9266,123623.0
2016-05-09 12:00:00,19.32,19.36,19.3,19.35,248154.0,16.9266,16.9616,16.9091,16.9529,248154.0
2016-05-09 12:30:00,19.35,19.36,19.32,19.34,320634.0,16.9529,16.9616,16.9266,16.9441,320634.0
2016-05-09 13:00:00,19.34,19.35,19.32,19.34,147950.0,16.9441,16.9529,16.9266,16.9441,147950.0
2016-05-09 13:30:00,19.33,19.34,19.31,19.31,66536.0,16.9354,16.9441,16.9178,16.9178,66536.0
2016-05-09 14:00:00,19.31,19.33,19.3,19.32,249623.0,16.9178,16.9354,16.9091,16.9266,249623.0
2016-05-09 14:30:00,19.32,19.33,19.32,19.33,177096.0,16.9266,16.9354,16.9266,16.9354,177096.0
2016-05-09 15:00:00,19.32,19.34,19.32,19.32,219411.0,16.9266,16.9441,16.9266,16.9266,219411.0
2016-05-09 15:30:00,19.32,19.33,19.29,19.29,606168.0,16.9266,16.9354,16.9003,16.9003,606168.0
2016-05-10 09:30:00,19.43,19.47,19.4,19.45,849240.0,17.023,17.058,16.9967,17.0405,849240.0
2016-05-10 10:00:00,19.45,19.46,19.41,19.42,194161.0,17.0405,17.0492,17.0054,17.0142,194161.0
2016-05-10 10:30:00,19.42,19.44,19.4,19.41,311339.0,17.0142,17.0317,16.9967,17.0054,311339.0
2016-05-10 11:00:00,19.41,19.42,19.38,19.4,182795.0,17.0054,17.0142,16.9792,16.9967,182795.0
2016-05-10 11:30:00,19.4,19.42,19.39,19.39,222029.0,16.9967,17.0142,16.9879,16.9879,222029.0
2016-05-10 12:00:00,19.4,19.41,19.39,19.41,79978.0,16.9967,17.0054,16.9879,17.0054,79978.0
2016-05-10 12:30:00,19.41,19.41,19.37,19.38,307897.0,17.0054,17.0054,16.9704,16.9792,307897.0
2016-05-10 13:00:00,19.38,19.4,19.38,19.39,133119.0,16.9792,16.9967,16.9792,16.9879,133119.0
2016-05-10 13:30:00,19.39,19.4,19.38,19.39,54438.0,16.9879,16.9967,16.9792,16.9879,54438.0
2016-05-10 14:00:00,19.39,19.42,19.38,19.42,134027.0,16.9879,17.0142,16.9792,17.0142,134027.0
2016-05-10 14:30:00,19.42,19.44,19.41,19.42,198147.0,17.0142,17.0317,17.0054,17.0142,198147.0
2016-05-10 15:00:00,19.41,19.43,19.41,19.42,117758.0,17.0054,17.023,17.0054,17.0142,117758.0
2016-05-10 15:30:00,19.43,19.46,19.41,19.45,558576.0,17.023,17.0492,17.0054,17.0405,558576.0
2016-05-11 09:30:00,19.38,19.4,19.36,19.37,201990.0,16.9792,16.9967,16.9616,16.9704,201990.0
2016-05-11 10:00:00,19.37,19.37,19.32,19.35,176270.0,16.9704,16.9704,16.9266,16.9529,176270.0
2016-05-11 10:30:00,19.36,19.41,19.35,19.39,271059.0,16.9616,17.0054,16.9529,16.9879,271059.0
2016-05-11 11:00:00,19.39,19.4,19.34,19.37,262344.0,16.9879,16.9967,16.9441,16.9704,262344.0
2016-05-11 11:30:00,19.37,19.4,19.37,19.39,213822.0,16.9704,16.9967,16.9704,16.9879,213822.0
2016-05-11 12:00:00,19.39,19.4,19.33,19.35,2300218.0,16.9879,16.9967,16.9354,16.9529,2300218.0
2016-05-11 12:30:00,19.35,19.36,19.33,19.34,321163.0,16.9529,16.9616,16.9354,16.9441,321163.0
2016-05-11 13:00:00,19.33,19.35,19.32,19.33,216512.0,16.9354,16.9529,16.9266,16.9354,216512.0
2016-05-11 13:30:00,19.33,19.33,19.3,19.31,93975.0,16.9354,16.9354,16.9091,16.9178,93975.0
2016-05-11 14:00:00,19.31,19.31,19.28,19.3,117787.0,16.9178,16.9178,16.8915,16.9091,117787.0
2016-05-11 14:30:00,19.31,19.31,19.28,19.29,109324.0,16.9178,16.9178,16.8915,16.9003,109324.0
2016-05-11 15:00:00,19.28,19.3,19.26,19.28,231336.0,16.8915,16.9091,16.874,16.8915,231336.0
2016-05-11 15:30:00,19.28,19.29,19.27,19.29,344199.0,16.8915,16.9003,16.8828,16.9003,344199.0
2016-05-12 09:30:00,19.42,19.47,19.38,19.39,433875.0,17.0142,17.058,16.9792,16.9879,433875.0
2016-05-12 10:00:00,19.39,19.41,19.35,19.37,430693.0,16.9879,17.0054,16.9529,16.9704,430693.0
2016-05-12 10:30:00,19.36,19.37,19.33,19.35,744660.0,16.9616,16.9704,16.9354,16.9529,744660.0
2016-05-12 11:00:00,19.35,19.36,19.3,19.32,114066.0,16.9529,16.9616,16.9091,16.9266,114066.0
2016-05-12 11:30:00,19.32,19.35,19.3,19.31,195381.0,16.9266,16.9529,16.9091,16.9178,195381.0
2016-05-12 12:00:00,19.3,19.34,19.29,19.32,154481.0,16.9091,16.9441,16.9003,16.9266,154481.0
2016-05-12 12:30:00,19.32,19.36,19.32,19.36,87935.0,16.9266,16.9616,16.9266,16.9616,87935.0
2016-05-12 13:00:00,19.36,19.37,19.33,19.35,93455.0,16.9616,16.9704,16.9354,16.9529,93455.0
2016-05-12 13:30:00,19.35,19.37,19.32,19.37,91414.0,16.9529,16.9704,16.9266,16.9704,91414.0
2016-05-12 14:00:00,19.37,19.41,19.36,19.39,268008.0,16.9704,17.0054,16.9616,16.9879,268008.0
2016-05-12 14:30:00,19.39,19.42,19.38,19.4,157383.0,16.9879,17.0142,16.9792,16.9967,157383.0
2016-05-12 15:00:00,19.4,19.41,19.38,19.39,83384.0,16.9967,17.0054,16.9792,16.9879,83384.0
2016-05-12 15:30:00,19.39,19.39,19.33,19.34,496120.0,16.9879,16.9879,16.9354,16.9441,496120.0
2016-05-13 09:30:00,19.23,19.32,19.23,19.24,610959.0,16.8477,16.9266,16.8477,16.8565,610959.0
2016-05-13 10:00:00,19.25,19.26,19.18,19.18,512943.0,16.8653,16.874,16.8039,16.8039,512943.0
2016-05-13 10:30:00,19.18,19.18,19.14,19.16,264863.0,16.8039,16.8039,16.7689,16.7864,264863.0
2016-05-13 11:00:00,19.17,19.24,19.16,19.21,600845.0,16.7952,16.8565,16.7864,16.8302,600845.0
2016-05-13 11:30:00,19.21,19.22,19.16,19.16,175607.0,16.8302,16.839,16.7864,16.7864,175607.0
2016-05-13 12:00:00,19.16,19.17,19.14,19.16,237381.0,16.7864,16.7952,16.7689,16.7864,237381.0
2016-05-13 12:30:00,19.16,19.17,19.11,19.11,151005.0,16.7864,16.7952,16.7426,16.7426,151005.0
2016-05-13 13:00:00,19.11,19.13,19.09,19.09,238704.0,16.7426,16.7601,16.7251,16.7251,238704.0
2016-05-13 13:30:00,19.09,19.1,19.04,19.05,90683.0,16.7251,16.7338,16.6813,16.69,90683.0
2016-05-13 14:00:00,19.05,19.07,19.02,19.04,120740.0,16.69,16.7076,16.6638,16.6813,120740.0
2016-05-13 14:30:00,19.03,19.04,19.0,19.03,155704.0,16.6725,16.6813,16.6462,16.6725,155704.0
2016-05-13 15:00:00,19.03,19.04,19.01,19.03,300806.0,16.6725,16.6813,16.655,16.6725,300806.0
2016-05-13 15:30:00,19.04,19.05,19.03,19.05,402680.0,16.6813,16.69,16.6725,16.69,402680.0
2016-05-16 09:30:00,19.29,19.32,19.26,19.29,211005.0,16.9003,16.9266,16.874,16.9003,211005.0
2016-05-16 10:00:00,19.29,19.32,19.26,19.28,329728.0,16.9003,16.9266,16.874,16.8915,329728.0
2016-05-16 10:30:00,19.28,19.29,19.24,19.29,215341.0,16.8915,16.9003,16.8565,16.9003,215341.0
2016-05-16 11:00:00,19.29,19.31,19.26,19.28,107581.0,16.9003,16.9178,16.874,16.8915,107581.0
2016-05-16 11:30:00,19.27,19.32,19.27,19.31,147265.0,16.8828,16.9266,16.8828,16.9178,147265.0
2016-05-16 12:00:00,19.32,19.32,19.28,19.29,104516.0,16.9266,16.9266,16.8915,16.9003,104516.0
2016-05-16 12:30:00,19.28,19.32,19.27,19.3,120468.0,16.8915,16.9266,16.8828,16.9091,120468.0
2016-05-16 13:00:00,19.3,19.33,19.29,19.3,153431.0,16.9091,16.9354,16.9003,16.9091,153431.0
2016-05-16 13:30:00,19.3,19.31,19.28,19.3,68816.0,16.9091,16.9178,16.8915,16.9091,68816.0
2016-05-16 14:00:00,19.3,19.33,19.29,19.32,104363.0,16.9091,16.9354,16.9003,16.9266,104363.0
2016-05-16 14:30:00,19.32,19.32,19.29,19.3,96003.0,16.9266,16.9266,16.9003,16.9091,96003.0
2016-05-16 15:00:00,19.3,19.31,19.29,19.29,33465.0,16.9091,16.9178,16.9003,16.9003,33465.0
2016-05-16 15:30:00,19.29,19.29,19.26,19.28,556198.0,16.9003,16.9003,16.874,16.8915,556198.0
2016-05-17 09:30:00,19.3,19.3,19.22,19.26,241143.0,16.9091,16.9091,16.839,16.874,241143.0
2016-05-17 10:00:00,19.25,19.28,19.22,19.25,216474.0,16.8653,16.8915,16.839,16.8653,216474.0
2016-05-17 10:30:00,19.25,19.33,19.24,19.31,171944.0,16.8653,16.9354,16.8565,16.9178,171944.0
2016-05-17 11:00:00,19.32,19.32,19.26,19.26,167840.0,16.9266,16.9266,16.874,16.874,167840.0
2016-05-17 11:30:00,19.27,19.32,19.26,19.3,131581.0,16.8828,16.9266,16.874,16.9091,131581.0
2016-05-17 12:00:00,19.31,19.32,19.26,19.27,194763.0,16.9178,16.9266,16.874,16.8828,194763.0
2016-05-17 12:30:00,19.26,19.28,19.23,19.24,191402.0,16.874,16.8915,16.8477,16.8565,191402.0
2016-05-17 13:00:00,19.24,19.25,19.22,19.24,130694.0,16.8565,16.8653,16.839,16.8565,130694.0
2016-05-17 13:30:00,19.24,19.25,19.2,19.2,104482.0,16.8565,16.8653,16.8215,16.8215,104482.0
2016-05-17 14:00:00,19.2,19.2,19.14,19.17,206985.0,16.8215,16.8215,16.7689,16.7952,206985.0
2016-05-17 14:30:00,19.16,19.17,19.15,19.17,95977.0,16.7864,16.7952,16.7777,16.7952,95977.0
2016-05-17 15:00:00,19.17,19.19,19.14,19.16,108831.0,16.7952,16.8127,16.7689,16.7864,108831.0
2016-05-17 15:30:00,19.16,19.21,19.16,19.2,291657.0,16.7864,16.8302,16.7864,16.8215,291657.0
2016-05-18 09:30:00,19.21,19.28,19.21,19.28,233256.0,16.8302,16.8915,16.8302,16.8915,233256.0
2016-05-18 10:00:00,19.29,19.36,19.28,19.35,320770.0,16.9003,16.9616,16.8915,16.9529,320770.0
2016-05-18 10:30:00,19.35,19.36,19.29,19.3,211200.0,16.9529,16.9616,16.9003,16.9091,211200.0
2016-05-18 11:00:00,19.3,19.35,19.29,19.35,369883.0,16.9091,16.9529,16.9003,16.9529,369883.0
2016-05-18 11:30:00,19.35,19.36,19.31,19.31,304261.0,16.9529,16.9616,16.9178,16.9178,304261.0
2016-05-18 12:00:00,19.31,19.31,19.28,19.29,345175.0,16.9178,16.9178,16.8915,16.9003,345175.0
2016-05-18 12:30:00,19.29,19.31,19.28,19.31,146794.0,16.9003,16.9178,16.8915,16.9178,146794.0
2016-05-18 13:00:00,19.32,19.35,19.32,19.33,198497.0,16.9266,16.9529,16.9266,16.9354,198497.0
2016-05-18 13:30:00,19.33,19.35,19.32,19.32,311362.0,16.9354,16.9529,16.9266,16.9266,311362.0
2016-05-18 14:00:00,19.32,19.33,19.06,19.07,1323201.0,16.9266,16.9354,16.6988,16.7076,1323201.0
2016-05-18 14:30:00,19.07,19.15,19.04,19.15,925105.0,16.7076,16.7777,16.6813,16.7777,925105.0
2016-05-18 15:00:00,19.16,19.2,19.09,19.11,407207.0,16.7864,16.8215,16.7251,16.7426,407207.0
2016-05-18 15:30:00,19.11,19.14,19.08,19.12,684761.0,16.7426,16.7689,16.7163,16.7514,684761.0
2016-05-19 09:30:00,18.76,18.82,18.73,18.73,808509.0,16.436,16.4885,16.4097,16.4097,808509.0
2016-05-19 10:00:00,18.74,18.77,18.73,18.76,490913.0,16.4184,16.4447,16.4097,16.436,490913.0
2016-05-19 10:30:00,18.76,18.78,18.7,18.71,502582.0,16.436,16.4535,16.3834,16.3922,502582.0
2016-05-19 11:00:00,18.71,18.74,18.7,18.72,203192.0,16.3922,16.4184,16.3834,16.4009,203192.0
2016-05-19 11:30:00,18.72,18.73,18.69,18.73,253553.0,16.4009,16.4097,16.3746,16.4097,253553.0
2016-05-19 12:00:00,18.73,18.76,18.72,18.73,189145.0,16.4097,16.436,16.4009,16.4097,189145.0
2016-05-19 12:30:00,18.73,18.74,18.71,18.71,150838.0,16.4097,16.4184,16.3922,16.3922,150838.0
2016-05-19 13:00:00,18.71,18.75,18.7,18.74,200924.0,16.3922,16.4272,16.3834,16.4184,200924.0
2016-05-19 13:30:00,18.74,18.77,18.73,18.75,215881.0,16.4184,16.4447,16.4097,16.4272,215881.0
2016-05-19 14:00:00,18.75,18.79,18.75,18.77,236037.0,16.4272,16.4622,16.4272,16.4447,236037.0
2016-05-19 14:30:00,18.78,18.78,18.73,18.74,183472.0,16.4535,16.4535,16.4097,16.4184,183472.0
2016-05-19 15:00:00,18.74,18.79,18.74,18.78,235656.0,16.4184,16.4622,16.4184,16.4535,235656.0
2016-05-19 15:30:00,18.78,18.83,18.77,18.81,921903.0,16.4535,16.4973,16.4447,16.4798,921903.0
2016-05-20 09:30:00,18.9,18.9,18.84,18.88,375759.0,16.5586,16.5586,16.5061,16.5411,375759.0
2016-05-20 10:00:00,18.87,18.88,18.83,18.83,335206.0,16.5323,16.5411,16.4973,16.4973,335206.0
2016-05-20 10:30:00,18.84,18.85,18.82,18.82,164156.0,16.5061,16.5148,16.4885,16.4885,164156.0
2016-05-20 11:00:00,18.82,18.88,18.82,18.88,206551.0,16.4885,16.5411,16.4885,16.5411,206551.0
2016-05-20 11:30:00,18.87,18.88,18.85,18.85,237118.0,16.5323,16.5411,16.5148,16.5148,237118.0
2016-05-20 12:00:00,18.86,18.88,18.85,18.87,106789.0,16.5236,16.5411,16.5148,16.5323,106789.0
2016-05-20 12:30:00,18.87,18.88,18.86,18.86,91701.0,16.5323,16.5411,16.5236,16.5236,91701.0
2016-05-20 13:00:00,18.87,18.88,18.85,18.86,138510.0,16.5323,16.5411,16.5148,16.5236,138510.0
2016-05-20 13:30:00,18.85,18.86,18.81,18.82,177557.0,16.5148,16.5236,16.4798,16.4885,177557.0
2016-05-20 14:00:00,18.82,18.85,18.81,18.85,63580.0,16.4885,16.5148,16.4798,16.5148,63580.0
2016-05-20 14:30:00,18.85,18.85,18.8,18.8,165439.0,16.5148,16.5148,16.471,16.471,165439.0
2016-05-20 15:00:00,18.8,18.81,18.79,18.8,149479.0,16.471,16.4798,16.4622,16.471,149479.0
2016-05-20 15:30:00,18.8,18.84,18.8,18.84,396430.0,16.471,16.5061,16.471,16.5061,396430.0
2016-05-23 09:30:00,18.7,18.73,18.65,18.72,284009.0,16.3834,16.4097,16.3396,16.4009,284009.0
2016-05-23 10:00:00,18.73,18.76,18.72,18.74,148137.0,16.4097,16.436,16.4009,16.4184,148137.0
2016-05-23 10:30:00,18.74,18.74,18.66,18.68,182570.0,16.4184,16.4184,16.3484,16.3659,182570.0
2016-05-23 11:00:00,18.68,18.7,18.67,18.7,116776.0,16.3659,16.3834,16.3571,16.3834,116776.0
2016-05-23 11:30:00,18.7,18.71,18.66,18.66,141537.0,16.3834,16.3922,16.3484,16.3484,141537.0
2016-05-23 12:00:00,18.66,18.68,18.66,18.68,45257.0,16.3484,16.3659,16.3484,16.3659,45257.0
2016-05-23 12:30:00,18.67,18.7,18.66,18.69,56311.0,16.3571,16.3834,16.3484,16.3746,56311.0
2016-05-23 13:00:00,18.7,18.71,18.69,18.69,94714.0,16.3834,16.3922,16.3746,16.3746,94714.0
2016-05-23 13:30:00,18.69,18.71,18.69,18.69,114325.0,16.3746,16.3922,16.3746,16.3746,114325.0
2016-05-23 14:00:00,18.7,18.73,18.69,18.71,113025.0,16.3834,16.4097,16.3746,16.3922,113025.0
2016-05-23 14:30:00,18.72,18.73,18.71,18.71,12119.0,16.4009,16.4097,16.3922,16.3922,12119.0
2016-05-23 15:00:00,18.71,18.72,18.68,18.69,80856.0,16.3922,16.4009,16.3659,16.3746,80856.0
2016-05-23 15:30:00,18.69,18.7,18.67,18.67,478161.0,16.3746,16.3834,16.3571,16.3571,478161.0
2016-05-24 09:30:00,18.76,18.77,18.7,18.74,231000.0,16.436,16.4447,16.3834,16.4184,231000.0
2016-05-24 10:00:00,18.74,18.77,18.73,18.76,137378.0,16.4184,16.4447,16.4097,16.436,137378.0
2016-05-24 10:30:00,18.75,18.8,18.74,18.8,264370.0,16.4272,16.471,16.4184,16.471,264370.0
2016-05-24 11:00:00,18.8,18.82,18.79,18.81,155225.0,16.471,16.4885,16.4622,16.4798,155225.0
2016-05-24 11:30:00,18.8,18.81,18.79,18.8,114762.0,16.471,16.4798,16.4622,16.471,114762.0
2016-05-24 12:00:00,18.8,18.81,18.78,18.79,83162.0,16.471,16.4798,16.4535,16.4622,83162.0
2016-05-24 12:30:00,18.79,18.8,18.78,18.79,94740.0,16.4622,16.471,16.4535,16.4622,94740.0
2016-05-24 13:00:00,18.8,18.81,18.78,18.79,235295.0,16.471,16.4798,16.4535,16.4622,235295.0
2016-05-24 13:30:00,18.79,18.8,18.78,18.8,82637.0,16.4622,16.471,16.4535,16.471,82637.0
2016-05-24 14:00:00,18.79,18.8,18.78,18.79,69948.0,16.4622,16.471,16.4535,16.4622,69948.0
2016-05-24 14:30:00,18.79,18.83,18.79,18.82,130329.0,16.4622,16.4973,16.4622,16.4885,130329.0
2016-05-24 15:00:00,18.82,18.86,18.82,18.84,92034.0,16.4885,16.5236,16.4885,16.5061,92034.0
2016-05-24 15:30:00,18.85,18.86,18.83,18.83,557911.0,16.5148,16.5236,16.4973,16.4973,557911.0
2016-05-25 09:30:00,19.21,19.24,19.15,19.22,479718.0,16.8302,16.8565,16.7777,16.839,479718.0
2016-05-25 10:00:00,19.22,19.28,19.22,19.26,338691.0,16.839,16.8915,16.839,16.874,338691.0
2016-05-25 10:30:00,19.26,19.27,19.23,19.25,243076.0,16.874,16.8828,16.8477,16.8653,243076.0
2016-05-25 11:00:00,19.25,19.27,19.23,19.24,176638.0,16.8653,16.8828,16.8477,16.8565,176638.0
2016-05-25 11:30:00,19.24,19.25,19.23,19.25,65042.0,16.8565,16.8653,16.8477,16.8653,65042.0
2016-05-25 12:00:00,19.25,19.26,19.24,19.25,37040.0,16.8653,16.874,16.8565,16.8653,37040.0
2016-05-25 12:30:00,19.25,19.27,19.24,19.27,57038.0,16.8653,16.8828,16.8565,16.8828,57038.0
2016-05-25 13:00:00,19.27,19.29,19.26,19.28,169219.0,16.8828,16.9003,16.874,16.8915,169219.0
2016-05-25 13:30:00,19.28,19.29,19.27,19.29,147930.0,16.8915,16.9003,16.8828,16.9003,147930.0
2016-05-25 14:00:00,19.28,19.29,19.26,19.29,119465.0,16.8915,16.9003,16.874,16.9003,119465.0
2016-05-25 14:30:00,19.28,19.3,19.26,19.27,124628.0,16.8915,16.9091,16.874,16.8828,124628.0
2016-05-25 15:00:00,19.27,19.29,19.25,19.29,122371.0,16.8828,16.9003,16.8653,16.9003,122371.0
2016-05-25 15:30:00,19.29,19.29,19.22,19.23,888919.0,16.9003,16.9003,16.839,16.8477,888919.0
2016-05-26 09:30:00,19.48,19.56,19.48,19.49,1064538.0,17.0668,17.1369,17.0668,17.0755,1064538.0
2016-05-26 10:00:00,19.5,19.55,19.49,19.54,161372.0,17.0843,17.1281,17.0755,17.1193,161372.0
2016-05-26 10:30:00,19.55,19.56,19.51,19.52,98803.0,17.1281,17.1369,17.0931,17.1018,98803.0
2016-05-26 11:00:00,19.51,19.54,19.5,19.54,115244.0,17.0931,17.1193,17.0843,17.1193,115244.0
2016-05-26 11:30:00,19.55,19.56,19.54,19.55,69506.0,17.1281,17.1369,17.1193,17.1281,69506.0
2016-05-26 12:00:00,19.55,19.56,19.52,19.53,139964.0,17.1281,17.1369,17.1018,17.1106,139964.0
2016-05-26 12:30:00,19.53,19.54,19.52,19.54,135171.0,17.1106,17.1193,17.1018,17.1193,135171.0
2016-05-26 13:00:00,19.54,19.56,19.53,19.55,91101.0,17.1193,17.1369,17.1106,17.1281,91101.0
2016-05-26 13:30:00,19.55,19.57,19.54,19.57,212179.0,17.1281,17.1456,17.1193,17.1456,212179.0
2016-05-26 14:00:00,19.57,19.59,19.56,19.57,140434.0,17.1456,17.1631,17.1369,17.1456,140434.0
2016-05-26 14:30:00,19.57,19.58,19.56,19.57,148389.0,17.1456,17.1544,17.1369,17.1456,148389.0
2016-05-26 15:00:00,19.57,19.59,19.56,19.59,119423.0,17.1456,17.1631,17.1369,17.1631,119423.0
2016-05-26 15:30:00,19.59,19.59,19.57,19.57,582299.0,17.1631,17.1631,17.1456,17.1456,582299.0
2016-05-27 09:30:00,19.83,19.84,19.8,19.81,279253.0,17.3734,17.3822,17.3471,17.3559,279253.0
2016-05-27 10:00:00,19.81,19.84,19.8,19.82,615273.0,17.3559,17.3822,17.3471,17.3647,615273.0
2016-05-27 10:30:00,19.83,19.84,19.79,19.8,201887.0,17.3734,17.3822,17.3384,17.3471,201887.0
2016-05-27 11:00:00,19.8,19.82,19.78,19.82,215835.0,17.3471,17.3647,17.3296,17.3647,215835.0
2016-05-27 11:30:00,19.82,19.83,19.8,19.81,230480.0,17.3647,17.3734,17.3471,17.3559,230480.0
2016-05-27 12:00:00,19.81,19.84,19.8,19.83,145997.0,17.3559,17.3822,17.3471,17.3734,145997.0
2016-05-27 12:30:00,19.84,19.84,19.82,19.84,76858.0,17.3822,17.3822,17.3647,17.3822,76858.0
2016-05-27 13:00:00,19.84,19.85,19.81,19.82,185867.0,17.3822,17.3909,17.3559,17.3647,185867.0
2016-05-27 13:30:00,19.82,19.83,19.77,19.79,439985.0,17.3647,17.3734,17.3208,17.3384,439985.0
2016-05-27 14:00:00,19.78,19.79,19.76,19.78,234127.0,17.3296,17.3384,17.3121,17.3296,234127.0
2016-05-27 14:30:00,19.78,19.8,19.76,19.8,132607.0,17.3296,17.3471,17.3121,17.3471,132607.0
2016-05-27 15:00:00,19.8,19.8,19.77,19.79,131732.0,17.3471,17.3471,17.3208,17.3384,131732.0
2016-05-27 15:30:00,19.79,19.8,19.78,19.79,513797.0,17.3384,17.3471,17.3296,17.3384,513797.0
2016-05-31 09:30:00,19.86,19.89,19.83,19.86,516806.0,17.3997,17.426,17.3734,17.3997,516806.0
2016-05-31 10:00:00,19.86,19.88,19.85,19.86,287382.0,17.3997,17.4172,17.3909,17.3997,287382.0
2016-05-31 10:30:00,19.86,19.86,19.8,19.82,516658.0,17.3997,17.3997,17.3471,17.3647,516658.0
2016-05-31 11:00:00,19.81,19.83,19.78,19.83,397771.0,17.3559,17.3734,17.3296,17.3734,397771.0
2016-05-31 11:30:00,19.82,19.83,19.81,19.82,122952.0,17.3647,17.3734,17.3559,17.3647,122952.0
2016-05-31 12:00:00,19.82,19.83,19.8,19.83,128246.0,17.3647,17.3734,17.3471,17.3734,128246.0
2016-05-31 12:30:00,19.82,19.85,19.82,19.85,216236.0,17.3647,17.3909,17.3647,17.3909,216236.0
2016-05-31 13:00:00,19.85,19.87,19.83,19.86,251689.0,17.3909,17.4085,17.3734,17.3997,251689.0
2016-05-31 13:30:00,19.86,19.86,19.84,19.85,83905.0,17.3997,17.3997,17.3822,17.3909,83905.0
2016-05-31 14:00:00,19.85,19.85,19.77,19.8,222405.0,17.3909,17.3909,17.3208,17.3471,222405.0
2016-05-31 14:30:00,19.8,19.8,19.77,19.79,175275.0,17.3471,17.3471,17.3208,17.3384,175275.0
2016-05-31 15:00:00,19.8,19.8,19.76,19.77,430299.0,17.3471,17.3471,17.3121,17.3208,430299.0
2016-05-31 15:30:00,19.77,19.81,19.77,19.77,604697.0,17.3208,17.3559,17.3208,17.3208,604697.0
2016-06-01 09:30:00,19.7,19.71,19.64,19.67,362318.0,17.2595,17.2683,17.2069,17.2332,362318.0
2016-06-01 10:00:00,19.68,19.7,19.65,19.67,351178.0,17.242,17.2595,17.2157,17.2332,351178.0
2016-06-01 10:30:00,19.68,19.69,19.65,19.68,137572.0,17.242,17.2508,17.2157,17.242,137572.0
2016-06-01 11:00:00,19.68,19.75,19.68,19.72,190036.0,17.242,17.3033,17.242,17.277,190036.0
2016-06-01 11:30:00,19.71,19.71,19.67,19.7,227306.0,17.2683,17.2683,17.2332,17.2595,227306.0
2016-06-01 12:00:00,19.7,19.71,19.69,19.69,45162.0,17.2595,17.2683,17.2508,17.2508,45162.0
2016-06-01 12:30:00,19.68,19.7,19.68,19.69,55551.0,17.242,17.2595,17.242,17.2508,55551.0
2016-06-01 13:00:00,19.7,19.7,19.67,19.68,36543.0,17.2595,17.2595,17.2332,17.242,36543.0
2016-06-01 13:30:00,19.68,19.7,19.67,19.69,63018.0,17.242,17.2595,17.2332,17.2508,63018.0
2016-06-01 14:00:00,19.69,19.72,19.68,19.71,376838.0,17.2508,17.277,17.242,17.2683,376838.0
2016-06-01 14:30:00,19.71,19.74,19.69,19.74,108424.0,17.2683,17.2946,17.2508,17.2946,108424.0
2016-06-01 15:00:00,19.74,19.76,19.73,19.75,189892.0,17.2946,17.3121,17.2858,17.3033,189892.0
2016-06-01 15:30:00,19.75,19.76,19.72,19.72,394359.0,17.3033,17.3121,17.277,17.277,394359.0
2016-06-02 09:30:00,19.83,19.84,19.78,19.81,360328.0,17.3734,17.3822,17.3296,17.3559,360328.0
2016-06-02 10:00:00,19.81,19.86,19.81,19.84,383469.0,17.3559,17.3997,17.3559,17.3822,383469.0
2016-06-02 10:30:00,19.85,19.88,19.84,19.86,328697.0,17.3909,17.4172,17.3822,17.3997,328697.0
2016-06-02 11:00:00,19.86,19.92,19.86,19.91,401171.0,17.3997,17.4523,17.3997,17.4435,401171.0
2016-06-02 11:30:00,19.91,19.93,19.9,19.92,117368.0,17.4435,17.461,17.4347,17.4523,117368.0
2016-06-02 12:00:00,19.92,19.93,19.9,19.92,67656.0,17.4523,17.461,17.4347,17.4523,67656.0
2016-06-02 12:30:00,19.92,19.95,19.92,19.95,108456.0,17.4523,17.4785,17.4523,17.4785,108456.0
2016-06-02 13:00:00,19.95,19.97,19.94,19.94,70407.0,17.4785,17.4961,17.4698,17.4698,70407.0
2016-06-02 13:30:00,19.95,19.97,19.93,19.97,157865.0,17.4785,17.4961,17.461,17.4961,157865.0
2016-06-02 14:00:00,19.97,20.01,19.96,20.0,461341.0,17.4961,17.5311,17.4873,17.5224,461341.0
2016-06-02 14:30:00,20.0,20.0,19.96,19.98,185427.0,17.5224,17.5224,17.4873,17.5048,185427.0
2016-06-02 15:00:00,19.98,19.99,19.96,19.96,181404.0,17.5048,17.5136,17.4873,17.4873,181404.0
2016-06-02 15:30:00,19.96,20.0,19.96,20.0,532901.0,17.4873,17.5224,17.4873,17.5224,532901.0
2016-06-03 09:30:00,20.03,20.06,19.99,20.02,1084460.0,17.5486,17.5749,17.5136,17.5399,1084460.0
2016-06-03 10:00:00,20.02,20.04,19.96,19.97,626717.0,17.5399,17.5574,17.4873,17.4961,626717.0
2016-06-03 10:30:00,19.97,20.0,19.95,20.0,592443.0,17.4961,17.5224,17.4785,17.5224,592443.0
2016-06-03 11:00:00,20.0,20.01,19.97,20.0,202769.0,17.5224,17.5311,17.4961,17.5224,202769.0
2016-06-03 11:30:00,20.0,20.05,20.0,20.04,510090.0,17.5224,17.5662,17.5224,17.5574,510090.0
2016-06-03 12:00:00,20.04,20.06,20.03,20.06,155673.0,17.5574,17.5749,17.5486,17.5749,155673.0
2016-06-03 12:30:00,20.06,20.08,20.04,20.05,369303.0,17.5749,17.5924,17.5574,17.5662,369303.0
2016-06-03 13:00:00,20.04,20.06,20.03,20.05,192468.0,17.5574,17.5749,17.5486,17.5662,192468.0
2016-06-03 13:30:00,20.04,20.07,20.03,20.07,215163.0,17.5574,17.5837,17.5486,17.5837,215163.0
2016-06-03 14:00:00,20.06,20.09,20.03,20.09,196669.0,17.5749,17.6012,17.5486,17.6012,196669.0
2016-06-03 14:30:00,20.09,20.14,20.08,20.12,424631.0,17.6012,17.645,17.5924,17.6275,424631.0
2016-06-03 15:00:00,20.12,20.12,20.1,20.12,196122.0,17.6275,17.6275,17.61,17.6275,196122.0
2016-06-03 15:30:00,20.12,20.13,20.11,20.13,455356.0,17.6275,17.6362,17.6187,17.6362,455356.0
2016-06-06 09:30:00,19.99,20.11,19.99,20.1,686843.0,17.5136,17.6187,17.5136,17.61,686843.0
2016-06-06 10:00:00,20.1,20.13,20.09,20.1,164010.0,17.61,17.6362,17.6012,17.61,164010.0
2016-06-06 10:30:00,20.11,20.12,20.1,20.12,224970.0,17.6187,17.6275,17.61,17.6275,224970.0
2016-06-06 11:00:00,20.12,20.15,20.11,20.12,260446.0,17.6275,17.6538,17.6187,17.6275,260446.0
2016-06-06 11:30:00,20.13,20.15,20.12,20.13,143436.0,17.6362,17.6538,17.6275,17.6362,143436.0
2016-06-06 12:00:00,20.13,20.14,20.12,20.13,104157.0,17.6362,17.645,17.6275,17.6362,104157.0
2016-06-06 12:30:00,20.12,20.14,20.08,20.12,277077.0,17.6275,17.645,17.5924,17.6275,277077.0
2016-06-06 13:00:00,20.13,20.17,20.12,20.16,191214.0,17.6362,17.6713,17.6275,17.6625,191214.0
2016-06-06 13:30:00,20.15,20.18,20.13,20.16,222953.0,17.6538,17.6801,17.6362,17.6625,222953.0
2016-06-06 14:00:00,20.16,20.2,20.15,20.18,199364.0,17.6625,17.6976,17.6538,17.6801,199364.0
2016-06-06 14:30:00,20.19,20.19,20.12,20.13,572115.0,17.6888,17.6888,17.6275,17.6362,572115.0
2016-06-06 15:00:00,20.12,20.14,20.12,20.14,74098.0,17.6275,17.645,17.6275,17.645,74098.0
2016-06-06 15:30:00,20.13,20.16,20.13,20.14,645391.0,17.6362,17.6625,17.6362,17.645,645391.0
2016-06-07 09:30:00,20.19,20.25,20.14,20.23,713794.0,17.6888,17.7414,17.645,17.7239,713794.0
2016-06-07 10:00:00,20.24,20.26,20.23,20.26,192926.0,17.7326,17.7501,17.7239,17.7501,192926.0
2016-06-07 10:30:00,20.26,20.29,20.26,20.29,250648.0,17.7501,17.7764,17.7501,17.7764,250648.0
2016-06-07 11:00:00,20.28,20.29,20.25,20.26,87338.0,17.7677,17.7764,17.7414,17.7501,87338.0
2016-06-07 11:30:00,20.25,20.27,20.23,20.23,320245.0,17.7414,17.7589,17.7239,17.7239,320245.0
2016-06-07 12:00:00,20.24,20.27,20.23,20.26,109879.0,17.7326,17.7589,17.7239,17.7501,109879.0
2016-06-07 12:30:00,20.26,20.27,20.25,20.27,129286.0,17.7501,17.7589,17.7414,17.7589,129286.0
2016-06-07 13:00:00,20.27,20.28,20.26,20.28,90015.0,17.7589,17.7677,17.7501,17.7677,90015.0
2016-06-07 13:30:00,20.28,20.28,20.26,20.28,106090.0,17.7677,17.7677,17.7501,17.7677,106090.0
2016-06-07 14:00:00,20.28,20.3,20.27,20.3,70582.0,17.7677,17.7852,17.7589,17.7852,70582.0
2016-06-07 14:30:00,20.3,20.3,20.28,20.3,140714.0,17.7852,17.7852,17.7677,17.7852,140714.0
2016-06-07 15:00:00,20.29,20.3,20.29,20.3,21880.0,17.7764,17.7852,17.7764,17.7852,21880.0
2016-06-07 15:30:00,20.3,20.31,20.27,20.27,549376.0,17.7852,17.7939,17.7589,17.7589,549376.0
2016-06-08 09:30:00,20.37,20.41,20.31,20.4,498846.0,17.8465,17.8816,17.7939,17.8728,498846.0
2016-06-08 10:00:00,20.41,20.41,20.36,20.37,273544.0,17.8816,17.8816,17.8378,17.8465,273544.0
2016-06-08 10:30:00,20.37,20.41,20.36,20.37,233909.0,17.8465,17.8816,17.8378,17.8465,233909.0
2016-06-08 11:00:00,20.37,20.38,20.34,20.36,316142.0,17.8465,17.8553,17.8202,17.8378,316142.0
2016-06-08 11:30:00,20.36,20.39,20.35,20.37,196195.0,17.8378,17.864,17.829,17.8465,196195.0
2016-06-08 12:00:00,20.37,20.4,20.37,20.38,211260.0,17.8465,17.8728,17.8465,17.8553,211260.0
2016-06-08 12:30:00,20.39,20.39,20.36,20.37,241298.0,17.864,17.864,17.8378,17.8465,241298.0
2016-06-08 13:00:00,20.38,20.39,20.37,20.38,128392.0,17.8553,17.864,17.8465,17.8553,128392.0
2016-06-08 13:30:00,20.38,20.39,20.37,20.39,148648.0,17.8553,17.864,17.8465,17.864,148648.0
2016-06-08 14:00:00,20.39,20.41,20.38,20.41,223055.0,17.864,17.8816,17.8553,17.8816,223055.0
2016-06-08 14:30:00,20.41,20.43,20.4,20.43,253907.0,17.8816,17.8991,17.8728,17.8991,253907.0
2016-06-08 15:00:00,20.43,20.45,20.42,20.45,393070.0,17.8991,17.9166,17.8903,17.9166,393070.0
2016-06-08 15:30:00,20.45,20.45,20.42,20.42,824989.0,17.9166,17.9166,17.8903,17.8903,824989.0
2016-06-09 09:30:00,20.19,20.23,20.12,20.22,504959.0,17.6888,17.7239,17.6275,17.7151,504959.0
2016-06-09 10:00:00,20.22,20.22,20.18,20.19,184927.0,17.7151,17.7151,17.6801,17.6888,184927.0
2016-06-09 10:30:00,20.19,20.2,20.17,20.19,253609.0,17.6888,17.6976,17.6713,17.6888,253609.0
2016-06-09 11:00:00,20.2,20.23,20.19,20.21,205737.0,17.6976,17.7239,17.6888,17.7063,205737.0
2016-06-09 11:30:00,20.21,20.22,20.19,20.2,182838.0,17.7063,17.7151,17.6888,17.6976,182838.0
2016-06-09 12:00:00,20.2,20.2,20.17,20.2,95757.0,17.6976,17.6976,17.6713,17.6976,95757.0
2016-06-09 12:30:00,20.2,20.22,20.18,20.21,116305.0,17.6976,17.7151,17.6801,17.7063,116305.0
2016-06-09 13:00:00,20.21,20.24,20.2,20.23,145083.0,17.7063,17.7326,17.6976,17.7239,145083.0
2016-06-09 13:30:00,20.23,20.24,20.2,20.21,428135.0,17.7239,17.7326,17.6976,17.7063,428135.0
2016-06-09 14:00:00,20.22,20.23,20.2,20.2,163451.0,17.7151,17.7239,17.6976,17.6976,163451.0
2016-06-09 14:30:00,20.2,20.25,20.19,20.23,146039.0,17.6976,17.7414,17.6888,17.7239,146039.0
2016-06-09 15:00:00,20.23,20.27,20.22,20.24,208319.0,17.7239,17.7589,17.7151,17.7326,208319.0
2016-06-09 15:30:00,20.24,20.25,20.23,20.23,347782.0,17.7326,17.7414,17.7239,17.7239,347782.0
2016-06-10 09:30:00,20.09,20.12,20.04,20.07,635126.0,17.6012,17.6275,17.5574,17.5837,635126.0
2016-06-10 10:00:00,20.06,20.09,20.03,20.07,299677.0,17.5749,17.6012,17.5486,17.5837,299677.0
2016-06-10 10:30:00,20.07,20.1,20.04,20.05,273602.0,17.5837,17.61,17.5574,17.5662,273602.0
2016-06-10 11:00:00,20.05,20.07,20.03,20.03,179430.0,17.5662,17.5837,17.5486,17.5486,179430.0
2016-06-10 11:30:00,20.03,20.04,20.0,20.01,141945.0,17.5486,17.5574,17.5224,17.5311,141945.0
2016-06-10 12:00:00,20.01,20.02,19.99,20.02,321573.0,17.5311,17.5399,17.5136,17.5399,321573.0
2016-06-10 12:30:00,20.02,20.02,19.97,19.99,525637.0,17.5399,17.5399,17.4961,17.5136,525637.0
2016-06-10 13:00:00,19.98,20.0,19.98,19.98,184356.0,17.5048,17.5224,17.5048,17.5048,184356.0
2016-06-10 13:30:00,19.98,19.99,19.93,19.94,101634.0,17.5048,17.5136,17.461,17.4698,101634.0
2016-06-10 14:00:00,19.94,19.97,19.92,19.96,141130.0,17.4698,17.4961,17.4523,17.4873,141130.0
2016-06-10 14:30:00,19.96,19.98,19.94,19.96,83579.0,17.4873,17.5048,17.4698,17.4873,83579.0
2016-06-10 15:00:00,19.96,19.97,19.96,19.97,38635.0,17.4873,17.4961,17.4873,17.4961,38635.0
2016-06-10 15:30:00,19.96,19.98,19.93,19.93,647261.0,17.4873,17.5048,17.461,17.461,647261.0
2016-06-13 09:30:00,19.76,19.84,19.76,19.82,502668.0,17.3121,17.3822,17.3121,17.3647,502668.0
2016-06-13 10:00:00,19.82,19.85,19.79,19.84,173282.0,17.3647,17.3909,17.3384,17.3822,173282.0
2016-06-13 10:30:00,19.84,19.85,19.83,19.85,103363.0,17.3822,17.3909,17.3734,17.3909,103363.0
2016-06-13 11:00:00,19.85,19.85,19.79,19.8,165591.0,17.3909,17.3909,17.3384,17.3471,165591.0
2016-06-13 11:30:00,19.8,19.8,19.71,19.72,402622.0,17.3471,17.3471,17.2683,17.277,402622.0
2016-06-13 12:00:00,19.73,19.75,19.71,19.72,342286.0,17.2858,17.3033,17.2683,17.277,342286.0
2016-06-13 12:30:00,19.72,19.75,19.71,19.74,195853.0,17.277,17.3033,17.2683,17.2946,195853.0
2016-06-13 13:00:00,19.74,19.75,19.72,19.75,97031.0,17.2946,17.3033,17.277,17.3033,97031.0
2016-06-13 13:30:00,19.75,19.76,19.73,19.74,448365.0,17.3033,17.3121,17.2858,17.2946,448365.0
2016-06-13 14:00:00,19.73,19.77,19.73,19.74,107457.0,17.2858,17.3208,17.2858,17.2946,107457.0
2016-06-13 14:30:00,19.74,19.76,19.73,19.74,184517.0,17.2946,17.3121,17.2858,17.2946,184517.0
2016-06-13 15:00:00,19.74,19.74,19.7,19.72,184173.0,17.2946,17.2946,17.2595,17.277,184173.0
2016-06-13 15:30:00,19.72,19.73,19.69,19.71,608473.0,17.277,17.2858,17.2508,17.2683,608473.0
2016-06-14 09:30:00,19.74,19.81,19.74,19.77,704792.0,17.2946,17.3559,17.2946,17.3208,704792.0
2016-06-14 10:00:00,19.77,19.8,19.68,19.7,575850.0,17.3208,17.3471,17.242,17.2595,575850.0
2016-06-14 10:30:00,19.7,19.72,19.66,19.66,170171.0,17.2595,17.277,17.2245,17.2245,170171.0
2016-06-14 11:00:00,19.66,19.69,19.63,19.64,205036.0,17.2245,17.2508,17.1982,17.2069,205036.0
2016-06-14 11:30:00,19.63,19.67,19.63,19.64,195358.0,17.1982,17.2332,17.1982,17.2069,195358.0
2016-06-14 12:00:00,19.65,19.71,19.64,19.71,548872.0,17.2157,17.2683,17.2069,17.2683,548872.0
2016-06-14 12:30:00,19.71,19.71,19.67,19.69,250249.0,17.2683,17.2683,17.2332,17.2508,250249.0
2016-06-14 13:00:00,19.69,19.71,19.68,19.7,116191.0,17.2508,17.2683,17.242,17.2595,116191.0
2016-06-14 13:30:00,19.7,19.72,19.66,19.66,462034.0,17.2595,17.277,17.2245,17.2245,462034.0
2016-06-14 14:00:00,19.67,19.73,19.65,19.73,523249.0,17.2332,17.2858,17.2157,17.2858,523249.0
2016-06-14 14:30:00,19.73,19.74,19.67,19.68,224830.0,17.2858,17.2946,17.2332,17.242,224830.0
2016-06-14 15:00:00,19.69,19.73,19.66,19.72,424538.0,17.2508,17.2858,17.2245,17.277,424538.0
2016-06-14 15:30:00,19.73,19.76,19.71,19.74,576373.0,17.2858,17.3121,17.2683,17.2946,576373.0
2016-06-15 09:30:00,20.07,20.07,19.99,20.02,567908.0,17.5837,17.5837,17.5136,17.5399,567908.0
2016-06-15 10:00:00,20.02,20.05,19.99,20.01,183082.0,17.5399,17.5662,17.5136,17.5311,183082.0
2016-06-15 10:30:00,20.01,20.05,20.01,20.04,367972.0,17.5311,17.5662,17.5311,17.5574,367972.0
2016-06-15 11:00:00,20.04,20.08,20.03,20.04,470936.0,17.5574,17.5924,17.5486,17.5574,470936.0
2016-06-15 11:30:00,20.04,20.06,20.01,20.05,287800.0,17.5574,17.5749,17.5311,17.5662,287800.0
2016-06-15 12:00:00,20.05,20.08,20.03,20.04,253850.0,17.5662,17.5924,17.5486,17.5574,253850.0
2016-06-15 12:30:00,20.05,20.07,20.03,20.04,154898.0,17.5662,17.5837,17.5486,17.5574,154898.0
2016-06-15 13:00:00,20.04,20.06,20.02,20.04,205134.0,17.5574,17.5749,17.5399,17.5574,205134.0
2016-06-15 13:30:00,20.05,20.08,20.04,20.04,182800.0,17.5662,17.5924,17.5574,17.5574,182800.0
2016-06-15 14:00:00,20.07,20.2,20.02,20.13,755314.0,17.5837,17.6976,17.5399,17.6362,755314.0
2016-06-15 14:30:00,20.12,20.16,20.11,20.14,210053.0,17.6275,17.6625,17.6187,17.645,210053.0
2016-06-15 15:00:00,20.14,20.17,20.12,20.17,233148.0,17.645,17.6713,17.6275,17.6713,233148.0
2016-06-15 15:30:00,20.17,20.18,20.04,20.06,1132064.0,17.6713,17.6801,17.5574,17.5749,1132064.0
2016-06-16 09:30:00,19.78,19.82,19.73,19.73,414879.0,17.3296,17.3647,17.2858,17.2858,414879.0
2016-06-16 10:00:00,19.73,19.75,19.71,19.72,260450.0,17.2858,17.3033,17.2683,17.277,260450.0
2016-06-16 10:30:00,19.72,19.75,19.69,19.75,531671.0,17.277,17.3033,17.2508,17.3033,531671.0
2016-06-16 11:00:00,19.76,19.81,19.75,19.81,271764.0,17.3121,17.3559,17.3033,17.3559,271764.0
2016-06-16 11:30:00,19.81,19.81,19.75,19.75,360940.0,17.3559,17.3559,17.3033,17.3033,360940.0
2016-06-16 12:00:00,19.75,19.84,19.74,19.83,321058.0,17.3033,17.3822,17.2946,17.3734,321058.0
2016-06-16 12:30:00,19.83,19.89,19.82,19.85,337124.0,17.3734,17.426,17.3647,17.3909,337124.0
2016-06-16 13:00:00,19.86,19.9,19.85,19.87,279384.0,17.3997,17.4347,17.3909,17.4085,279384.0
2016-06-16 13:30:00,19.87,19.89,19.84,19.86,133883.0,17.4085,17.426,17.3822,17.3997,133883.0
2016-06-16 14:00:00,19.86,19.95,19.86,19.91,255432.0,17.3997,17.4785,17.3997,17.4435,255432.0
2016-06-16 14:30:00,19.91,19.97,19.91,19.94,503431.0,17.4435,17.4961,17.4435,17.4698,503431.0
2016-06-16 15:00:00,19.93,19.97,19.93,19.96,210516.0,17.461,17.4961,17.461,17.4873,210516.0
2016-06-16 15:30:00,19.96,19.99,19.95,19.95,584561.0,17.4873,17.5136,17.4785,17.4785,584561.0
2016-06-17 09:30:00,20.03,20.03,19.93,19.96,442430.0,17.5486,17.5486,17.461,17.4873,442430.0
2016-06-17 10:00:00,19.97,20.0,19.93,19.93,376792.0,17.4961,17.5224,17.461,17.461,376792.0
2016-06-17 10:30:00,19.93,19.97,19.9,19.96,455307.0,17.461,17.4961,17.4347,17.4873,455307.0
2016-06-17 11:00:00,19.95,19.96,19.88,19.89,460227.0,17.4785,17.4873,17.4172,17.426,460227.0
2016-06-17 11:30:00,19.89,19.94,19.88,19.92,213085.0,17.426,17.4698,17.4172,17.4523,213085.0
2016-06-17 12:00:00,19.92,19.98,19.92,19.94,277770.0,17.4523,17.5048,17.4523,17.4698,277770.0
2016-06-17 12:30:00,19.94,19.94,19.91,19.92,77995.0,17.4698,17.4698,17.4435,17.4523,77995.0
2016-06-17 13:00:00,19.91,19.93,19.88,19.91,203104.0,17.4435,17.461,17.4172,17.4435,203104.0
2016-06-17 13:30:00,19.92,19.96,19.91,19.94,297165.0,17.4523,17.4873,17.4435,17.4698,297165.0
2016-06-17 14:00:00,19.94,20.0,19.93,19.99,269213.0,17.4698,17.5224,17.461,17.5136,269213.0
2016-06-17 14:30:00,19.99,20.01,19.99,19.99,271356.0,17.5136,17.5311,17.5136,17.5136,271356.0
2016-06-17 15:00:00,19.99,20.0,19.98,19.99,167218.0,17.5136,17.5224,17.5048,17.5136,167218.0
2016-06-17 15:30:00,19.99,20.01,19.98,20.01,448439.0,17.5136,17.5311,17.5048,17.5311,448439.0
2016-06-20 09:30:00,20.0,20.04,19.93,19.98,396799.0,17.6323,17.6675,17.5705,17.6146,396799.0
2016-06-20 10:00:00,19.98,20.05,19.98,20.0,296095.0,17.6146,17.6763,17.6146,17.6323,296095.0
2016-06-20 10:30:00,20.0,20.04,20.0,20.03,199232.0,17.6323,17.6675,17.6323,17.6587,199232.0
2016-06-20 11:00:00,20.03,20.05,20.02,20.03,126576.0,17.6587,17.6763,17.6499,17.6587,126576.0
2016-06-20 11:30:00,20.04,20.05,19.97,19.98,217849.0,17.6675,17.6763,17.6058,17.6146,217849.0
2016-06-20 12:00:00,19.98,20.0,19.98,20.0,86934.0,17.6146,17.6323,17.6146,17.6323,86934.0
2016-06-20 12:30:00,20.0,20.0,19.97,19.98,181675.0,17.6323,17.6323,17.6058,17.6146,181675.0
2016-06-20 13:00:00,19.98,19.99,19.95,19.95,107058.0,17.6146,17.6234,17.5882,17.5882,107058.0
2016-06-20 13:30:00,19.95,19.97,19.95,19.96,82774.0,17.5882,17.6058,17.5882,17.597,82774.0
2016-06-20 14:00:00,19.96,19.99,19.96,19.96,207254.0,17.597,17.6234,17.597,17.597,207254.0
2016-06-20 14:30:00,19.96,19.97,19.96,19.96,157239.0,17.597,17.6058,17.597,17.597,157239.0
2016-06-20 15:00:00,19.97,19.97,19.95,19.95,302956.0,17.6058,17.6058,17.5882,17.5882,302956.0
2016-06-20 15:30:00,19.95,19.96,19.9,19.93,561091.0,17.5882,17.597,17.5441,17.5705,561091.0
2016-06-21 09:30:00,19.89,19.92,19.82,19.83,342912.0,17.5353,17.5617,17.4736,17.4824,342912.0
2016-06-21 10:00:00,19.83,19.87,19.81,19.84,264408.0,17.4824,17.5176,17.4647,17.4912,264408.0
2016-06-21 10:30:00,19.83,19.86,19.82,19.85,316319.0,17.4824,17.5088,17.4736,17.5,316319.0
2016-06-21 11:00:00,19.85,19.89,19.84,19.88,1030151.0,17.5,17.5353,17.4912,17.5265,1030151.0
2016-06-21 11:30:00,19.87,19.9,19.86,19.9,494310.0,17.5176,17.5441,17.5088,17.5441,494310.0
2016-06-21 12:00:00,19.89,19.91,19.89,19.9,62993.0,17.5353,17.5529,17.5353,17.5441,62993.0
2016-06-21 12:30:00,19.9,19.9,19.89,19.9,55082.0,17.5441,17.5441,17.5353,17.5441,55082.0
2016-06-21 13:00:00,19.9,19.91,19.89,19.91,287673.0,17.5441,17.5529,17.5353,17.5529,287673.0
2016-06-21 13:30:00,19.91,19.95,19.89,19.95,449156.0,17.5529,17.5882,17.5353,17.5882,449156.0
2016-06-21 14:00:00,19.95,19.99,19.94,19.99,192895.0,17.5882,17.6234,17.5794,17.6234,192895.0
2016-06-21 14:30:00,19.98,20.02,19.98,19.98,201077.0,17.6146,17.6499,17.6146,17.6146,201077.0
2016-06-21 15:00:00,19.99,19.99,19.95,19.98,154345.0,17.6234,17.6234,17.5882,17.6146,154345.0
2016-06-21 15:30:00,19.98,19.98,19.92,19.93,294354.0,17.6146,17.6146,17.5617,17.5705,294354.0
2016-06-22 09:30:00,19.95,19.96,19.92,19.93,370986.0,17.5882,17.597,17.5617,17.5705,370986.0
2016-06-22 10:00:00,19.93,19.99,19.92,19.98,415177.0,17.5705,17.6234,17.5617,17.6146,415177.0
2016-06-22 10:30:00,19.98,19.99,19.93,19.93,390764.0,17.6146,17.6234,17.5705,17.5705,390764.0
2016-06-22 11:00:00,19.93,19.97,19.92,19.95,253529.0,17.5705,17.6058,17.5617,17.5882,253529.0
2016-06-22 11:30:00,19.95,19.95,19.89,19.92,253295.0,17.5882,17.5882,17.5353,17.5617,253295.0
2016-06-22 12:00:00,19.92,19.93,19.89,19.91,233378.0,17.5617,17.5705,17.5353,17.5529,233378.0
2016-06-22 12:30:00,19.92,19.92,19.88,19.91,146464.0,17.5617,17.5617,17.5265,17.5529,146464.0
2016-06-22 13:00:00,19.9,19.91,19.84,19.86,194688.0,17.5441,17.5529,17.4912,17.5088,194688.0
2016-06-22 13:30:00,19.86,19.9,19.85,19.89,216474.0,17.5088,17.5441,17.5,17.5353,216474.0
2016-06-22 14:00:00,19.89,19.9,19.86,19.89,138815.0,17.5353,17.5441,17.5088,17.5353,138815.0
2016-06-22 14:30:00,19.89,19.89,19.86,19.88,124785.0,17.5353,17.5353,17.5088,17.5265,124785.0
2016-06-22 15:00:00,19.88,19.9,19.84,19.85,180166.0,17.5265,17.5441,17.4912,17.5,180166.0
2016-06-22 15:30:00,19.85,19.88,19.83,19.86,619146.0,17.5,17.5265,17.4824,17.5088,619146.0
2016-06-23 09:30:00,20.14,20.14,20.03,20.07,677824.0,17.7557,17.7557,17.6587,17.694,677824.0
2016-06-23 10:00:00,20.06,20.1,20.04,20.07,412321.0,17.6851,17.7204,17.6675,17.694,412321.0
2016-06-23 10:30:00,20.07,20.07,20.03,20.06,267152.0,17.694,17.694,17.6587,17.6851,267152.0
2016-06-23 11:00:00,20.05,20.12,20.05,20.11,233986.0,17.6763,17.738,17.6763,17.7292,233986.0
2016-06-23 11:30:00,20.11,20.13,20.09,20.12,302626.0,17.7292,17.7469,17.7116,17.738,302626.0
2016-06-23 12:00:00,20.12,20.13,20.1,20.12,120422.0,17.738,17.7469,17.7204,17.738,120422.0
2016-06-23 12:30:00,20.12,20.13,20.09,20.1,221977.0,17.738,17.7469,17.7116,17.7204,221977.0
2016-06-23 13:00:00,20.11,20.12,20.1,20.12,63110.0,17.7292,17.738,17.7204,17.738,63110.0
2016-06-23 13:30:00,20.12,20.13,20.1,20.13,274511.0,17.738,17.7469,17.7204,17.7469,274511.0
2016-06-23 14:00:00,20.13,20.16,20.11,20.14,338672.0,17.7469,17.7733,17.7292,17.7557,338672.0
2016-06-23 14:30:00,20.14,20.18,20.13,20.16,252572.0,17.7557,17.7909,17.7469,17.7733,252572.0
2016-06-23 15:00:00,20.17,20.17,20.15,20.15,137561.0,17.7821,17.7821,17.7645,17.7645,137561.0
2016-06-23 15:30:00,20.16,20.28,20.15,20.25,1266578.0,17.7733,17.8791,17.7645,17.8527,1266578.0
2016-06-24 09:30:00,19.31,19.61,19.31,19.57,1354574.0,17.0239,17.2884,17.0239,17.2532,1354574.0
2016-06-24 10:00:00,19.57,19.62,19.41,19.45,1223890.0,17.2532,17.2972,17.1121,17.1474,1223890.0
2016-06-24 10:30:00,19.45,19.46,19.37,19.37,434650.0,17.1474,17.1562,17.0768,17.0768,434650.0
2016-06-24 11:00:00,19.38,19.39,19.28,19.33,736550.0,17.0857,17.0945,16.9975,17.0416,736550.0
2016-06-24 11:30:00,19.33,19.4,19.33,19.37,516251.0,17.0416,17.1033,17.0416,17.0768,516251.0
2016-06-24 12:00:00,19.37,19.38,19.33,19.34,384406.0,17.0768,17.0857,17.0416,17.0504,384406.0
2016-06-24 12:30:00,19.35,19.36,19.27,19.3,365315.0,17.0592,17.068,16.9887,17.0151,365315.0
2016-06-24 13:00:00,19.3,19.33,19.27,19.31,272114.0,17.0151,17.0416,16.9887,17.0239,272114.0
2016-06-24 13:30:00,19.3,19.35,19.29,19.31,476800.0,17.0151,17.0592,17.0063,17.0239,476800.0
2016-06-24 14:00:00,19.32,19.33,19.26,19.27,235998.0,17.0328,17.0416,16.9799,16.9887,235998.0
2016-06-24 14:30:00,19.27,19.3,19.2,19.27,501650.0,16.9887,17.0151,16.927,16.9887,501650.0
2016-06-24 15:00:00,19.27,19.29,19.17,19.21,407284.0,16.9887,17.0063,16.9005,16.9358,407284.0
2016-06-24 15:30:00,19.21,19.37,19.2,19.23,1640433.0,16.9358,17.0768,16.927,16.9534,1640433.0
2016-06-27 09:30:00,19.37,19.37,19.25,19.28,704761.0,17.0768,17.0768,16.971,16.9975,704761.0
2016-06-27 10:00:00,19.28,19.3,19.18,19.19,369682.0,16.9975,17.0151,16.9093,16.9181,369682.0
2016-06-27 10:30:00,19.2,19.24,19.13,19.13,588357.0,16.927,16.9622,16.8652,16.8652,588357.0
2016-06-27 11:00:00,19.13,19.23,19.12,19.18,848084.0,16.8652,16.9534,16.8564,16.9093,848084.0
2016-06-27 11:30:00,19.19,19.24,19.18,19.23,285257.0,16.9181,16.9622,16.9093,16.9534,285257.0
2016-06-27 12:00:00,19.22,19.28,19.21,19.26,263602.0,16.9446,16.9975,16.9358,16.9799,263602.0
2016-06-27 12:30:00,19.26,19.27,19.2,19.25,185215.0,16.9799,16.9887,16.927,16.971,185215.0
2016-06-27 13:00:00,19.25,19.28,19.24,19.25,202132.0,16.971,16.9975,16.9622,16.971,202132.0
2016-06-27 13:30:00,19.25,19.26,19.21,19.25,239226.0,16.971,16.9799,16.9358,16.971,239226.0
2016-06-27 14:00:00,19.24,19.26,19.2,19.25,136361.0,16.9622,16.9799,16.927,16.971,136361.0
2016-06-27 14:30:00,19.24,19.29,19.2,19.22,334140.0,16.9622,17.0063,16.927,16.9446,334140.0
2016-06-27 15:00:00,19.23,19.28,19.21,19.25,305268.0,16.9534,16.9975,16.9358,16.971,305268.0
2016-06-27 15:30:00,19.24,19.32,19.23,19.29,547317.0,16.9622,17.0328,16.9534,17.0063,547317.0
2016-06-28 09:30:00,19.55,19.58,19.53,19.57,613183.0,17.2355,17.262,17.2179,17.2532,613183.0
2016-06-28 10:00:00,19.56,19.59,19.54,19.56,804644.0,17.2443,17.2708,17.2267,17.2443,804644.0
2016-06-28 10:30:00,19.56,19.58,19.5,19.51,506869.0,17.2443,17.262,17.1914,17.2003,506869.0
2016-06-28 11:00:00,19.51,19.52,19.48,19.48,313831.0,17.2003,17.2091,17.1738,17.1738,313831.0
2016-06-28 11:30:00,19.49,19.54,19.49,19.52,342804.0,17.1826,17.2267,17.1826,17.2091,342804.0
2016-06-28 12:00:00,19.52,19.56,19.51,19.55,157567.0,17.2091,17.2443,17.2003,17.2355,157567.0
2016-06-28 12:30:00,19.54,19.58,19.53,19.57,182045.0,17.2267,17.262,17.2179,17.2532,182045.0
2016-06-28 13:00:00,19.57,19.59,19.54,19.55,218113.0,17.2532,17.2708,17.2267,17.2355,218113.0
2016-06-28 13:30:00,19.55,19.58,19.54,19.56,158027.0,17.2355,17.262,17.2267,17.2443,158027.0
2016-06-28 14:00:00,19.55,19.57,19.53,19.56,345055.0,17.2355,17.2532,17.2179,17.2443,345055.0
2016-06-28 14:30:00,19.56,19.65,19.56,19.63,365662.0,17.2443,17.3237,17.2443,17.3061,365662.0
2016-06-28 15:00:00,19.63,19.65,19.61,19.62,294073.0,17.3061,17.3237,17.2884,17.2972,294073.0
2016-06-28 15:30:00,19.62,19.69,19.62,19.69,829643.0,17.2972,17.359,17.2972,17.359,829643.0
2016-06-29 09:30:00,19.94,19.96,19.87,19.95,516911.0,17.5794,17.597,17.5176,17.5882,516911.0
2016-06-29 10:00:00,19.95,20.02,19.95,19.99,447123.0,17.5882,17.6499,17.5882,17.6234,447123.0
2016-06-29 10:30:00,19.99,20.02,19.98,20.02,233606.0,17.6234,17.6499,17.6146,17.6499,233606.0
2016-06-29 11:00:00,20.02,20.04,20.01,20.03,66678.0,17.6499,17.6675,17.6411,17.6587,66678.0
2016-06-29 11:30:00,20.04,20.04,20.0,20.02,178621.0,17.6675,17.6675,17.6323,17.6499,178621.0
2016-06-29 12:00:00,20.02,20.03,20.01,20.02,61625.0,17.6499,17.6587,17.6411,17.6499,61625.0
2016-06-29 12:30:00,20.02,20.02,19.99,20.01,152781.0,17.6499,17.6499,17.6234,17.6411,152781.0
2016-06-29 13:00:00,20.01,20.03,19.99,20.01,179433.0,17.6411,17.6587,17.6234,17.6411,179433.0
2016-06-29 13:30:00,20.0,20.02,20.0,20.02,84512.0,17.6323,17.6499,17.6323,17.6499,84512.0
2016-06-29 14:00:00,20.03,20.05,20.01,20.04,102698.0,17.6587,17.6763,17.6411,17.6675,102698.0
2016-06-29 14:30:00,20.04,20.06,20.01,20.05,156024.0,17.6675,17.6851,17.6411,17.6763,156024.0
2016-06-29 15:00:00,20.05,20.08,20.05,20.07,155433.0,17.6763,17.7028,17.6763,17.694,155433.0
2016-06-29 15:30:00,20.06,20.1,20.06,20.09,1251954.0,17.6851,17.7204,17.6851,17.7116,1251954.0
2016-06-30 09:30:00,20.15,20.15,20.03,20.05,531796.0,17.7645,17.7645,17.6587,17.6763,531796.0
2016-06-30 10:00:00,20.04,20.05,19.98,19.99,1058927.0,17.6675,17.6763,17.6146,17.6234,1058927.0
2016-06-30 10:30:00,20.0,20.05,19.99,20.05,494705.0,17.6323,17.6763,17.6234,17.6763,494705.0
2016-06-30 11:00:00,20.04,20.09,20.02,20.09,452717.0,17.6675,17.7116,17.6499,17.7116,452717.0
2016-06-30 11:30:00,20.09,20.11,20.04,20.06,209183.0,17.7116,17.7292,17.6675,17.6851,209183.0
2016-06-30 12:00:00,20.06,20.16,20.05,20.14,481660.0,17.6851,17.7733,17.6763,17.7557,481660.0
2016-06-30 12:30:00,20.14,20.16,20.13,20.16,202091.0,17.7557,17.7733,17.7469,17.7733,202091.0
2016-06-30 13:00:00,20.15,20.17,20.07,20.08,227882.0,17.7645,17.7821,17.694,17.7028,227882.0
2016-06-30 13:30:00,20.08,20.12,20.07,20.12,135608.0,17.7028,17.738,17.694,17.738,135608.0
2016-06-30 14:00:00,20.12,20.17,20.12,20.12,260863.0,17.738,17.7821,17.738,17.738,260863.0
2016-06-30 14:30:00,20.13,20.15,20.12,20.14,157720.0,17.7469,17.7645,17.738,17.7557,157720.0
2016-06-30 15:00:00,20.14,20.16,20.09,20.15,597116.0,17.7557,17.7733,17.7116,17.7645,597116.0
2016-06-30 15:30:00,20.14,20.2,20.11,20.2,1290694.0,17.7557,17.8086,17.7292,17.8086,1290694.0
2016-07-01 09:30:00,20.36,20.47,20.32,20.46,709848.0,17.9496,18.0466,17.9144,18.0378,709848.0
2016-07-01 10:00:00,20.46,20.47,20.42,20.46,405430.0,18.0378,18.0466,18.0025,18.0378,405430.0
2016-07-01 10:30:00,20.46,20.46,20.4,20.42,114968.0,18.0378,18.0378,17.9849,18.0025,114968.0
2016-07-01 11:00:00,20.42,20.43,20.37,20.4,134051.0,18.0025,18.0113,17.9584,17.9849,134051.0
2016-07-01 11:30:00,20.4,20.43,20.39,20.42,91692.0,17.9849,18.0113,17.9761,18.0025,91692.0
2016-07-01 12:00:00,20.43,20.43,20.38,20.4,264991.0,18.0113,18.0113,17.9673,17.9849,264991.0
2016-07-01 12:30:00,20.4,20.42,20.4,20.42,125085.0,17.9849,18.0025,17.9849,18.0025,125085.0
2016-07-01 13:00:00,20.42,20.44,20.41,20.41,55671.0,18.0025,18.0202,17.9937,17.9937,55671.0
2016-07-01 13:30:00,20.42,20.42,20.4,20.41,165740.0,18.0025,18.0025,17.9849,17.9937,165740.0
2016-07-01 14:00:00,20.42,20.44,20.42,20.43,115498.0,18.0025,18.0202,18.0025,18.0113,115498.0
2016-07-01 14:30:00,20.43,20.46,20.41,20.46,96444.0,18.0113,18.0378,17.9937,18.0378,96444.0
2016-07-01 15:00:00,20.46,20.49,20.45,20.48,249945.0,18.0378,18.0642,18.029,18.0554,249945.0
2016-07-01 15:30:00,20.48,20.49,20.44,20.44,792500.0,18.0554,18.0642,18.0202,18.0202,792500.0
2016-07-05 09:30:00,20.49,20.49,20.37,20.39,968280.0,18.0642,18.0642,17.9584,17.9761,968280.0
2016-07-05 10:00:00,20.39,20.39,20.32,20.34,574760.0,17.9761,17.9761,17.9144,17.932,574760.0
2016-07-05 10:30:00,20.34,20.36,20.32,20.32,206219.0,17.932,17.9496,17.9144,17.9144,206219.0
2016-07-05 11:00:00,20.32,20.35,20.29,20.33,315082.0,17.9144,17.9408,17.8879,17.9232,315082.0
2016-07-05 11:30:00,20.32,20.33,20.27,20.27,522803.0,17.9144,17.9232,17.8703,17.8703,522803.0
2016-07-05 12:00:00,20.27,20.3,20.26,20.3,224921.0,17.8703,17.8967,17.8615,17.8967,224921.0
2016-07-05 12:30:00,20.29,20.3,20.27,20.28,90500.0,17.8879,17.8967,17.8703,17.8791,90500.0
2016-07-05 13:00:00,20.28,20.29,20.26,20.27,56381.0,17.8791,17.8879,17.8615,17.8703,56381.0
2016-07-05 13:30:00,20.27,20.28,20.26,20.28,98036.0,17.8703,17.8791,17.8615,17.8791,98036.0
2016-07-05 14:00:00,20.28,20.31,20.26,20.27,443719.0,17.8791,17.9056,17.8615,17.8703,443719.0
2016-07-05 14:30:00,20.27,20.29,20.24,20.27,356052.0,17.8703,17.8879,17.8438,17.8703,356052.0
2016-07-05 15:00:00,20.26,20.27,20.24,20.26,320721.0,17.8615,17.8703,17.8438,17.8615,320721.0
2016-07-05 15:30:00,20.26,20.3,20.24,20.28,700458.0,17.8615,17.8967,17.8438,17.8791,700458.0
2016-07-06 09:30:00,20.19,20.26,20.16,20.19,686785.0,17.7998,17.8615,17.7733,17.7998,686785.0
2016-07-06 10:00:00,20.19,20.23,20.15,20.16,573840.0,17.7998,17.835,17.7645,17.7733,573840.0
2016-07-06 10:30:00,20.15,20.24,20.15,20.24,617278.0,17.7645,17.8438,17.7645,17.8438,617278.0
2016-07-06 11:00:00,20.25,20.28,20.24,20.26,259954.0,17.8527,17.8791,17.8438,17.8615,259954.0
2016-07-06 11:30:00,20.26,20.29,20.26,20.29,156967.0,17.8615,17.8879,17.8615,17.8879,156967.0
2016-07-06 12:00:00,20.29,20.33,20.28,20.32,156915.0,17.8879,17.9232,17.8791,17.9144,156915.0
2016-07-06 12:30:00,20.32,20.35,20.31,20.34,260207.0,17.9144,17.9408,17.9056,17.932,260207.0
2016-07-06 13:00:00,20.35,20.35,20.32,20.32,88472.0,17.9408,17.9408,17.9144,17.9144,88472.0
2016-07-06 13:30:00,20.33,20.35,20.31,20.34,165689.0,17.9232,17.9408,17.9056,17.932,165689.0
2016-07-06 14:00:00,20.34,20.37,20.29,20.31,295862.0,17.932,17.9584,17.8879,17.9056,295862.0
2016-07-06 14:30:00,20.32,20.37,20.32,20.37,137746.0,17.9144,17.9584,17.9144,17.9584,137746.0
2016-07-06 15:00:00,20.37,20.38,20.32,20.32,128085.0,17.9584,17.9673,17.9144,17.9144,128085.0
2016-07-06 15:30:00,20.33,20.37,20.32,20.37,323191.0,17.9232,17.9584,17.9144,17.9584,323191.0
2016-07-07 09:30:00,20.41,20.44,20.37,20.39,379478.0,17.9937,18.0202,17.9584,17.9761,379478.0
2016-07-07 10:00:00,20.39,20.4,20.34,20.37,346042.0,17.9761,17.9849,17.932,17.9584,346042.0
2016-07-07 10:30:00,20.37,20.38,20.33,20.33,235812.0,17.9584,17.9673,17.9232,17.9232,235812.0
2016-07-07 11:00:00,20.33,20.34,20.29,20.31,219138.0,17.9232,17.932,17.8879,17.9056,219138.0
2016-07-07 11:30:00,20.31,20.32,20.27,20.29,83651.0,17.9056,17.9144,17.8703,17.8879,83651.0
2016-07-07 12:00:00,20.3,20.3,20.26,20.29,149423.0,17.8967,17.8967,17.8615,17.8879,149423.0
2016-07-07 12:30:00,20.29,20.31,20.27,20.27,132156.0,17.8879,17.9056,17.8703,17.8703,132156.0
2016-07-07 13:00:00,20.27,20.3,20.27,20.28,104460.0,17.8703,17.8967,17.8703,17.8791,104460.0
2016-07-07 13:30:00,20.29,20.31,20.28,20.31,156234.0,17.8879,17.9056,17.8791,17.9056,156234.0
2016-07-07 14:00:00,20.3,20.32,20.24,20.25,237147.0,17.8967,17.9144,17.8438,17.8527,237147.0
2016-07-07 14:30:00,20.25,20.26,20.22,20.23,154656.0,17.8527,17.8615,17.8262,17.835,154656.0
2016-07-07 15:00:00,20.24,20.28,20.23,20.26,48728.0,17.8438,17.8791,17.835,17.8615,48728.0
2016-07-07 15:30:00,20.26,20.29,20.26,20.29,271181.0,17.8615,17.8879,17.8615,17.8879,271181.0
2016-07-08 09:30:00,20.44,20.48,20.41,20.45,331274.0,18.0202,18.0554,17.9937,18.029,331274.0
2016-07-08 10:00:00,20.46,20.51,20.46,20.51,128953.0,18.0378,18.0819,18.0378,18.0819,128953.0
2016-07-08 10:30:00,20.51,20.54,20.49,20.53,127755.0,18.0819,18.1083,18.0642,18.0995,127755.0
2016-07-08 11:00:00,20.53,20.56,20.51,20.54,256263.0,18.0995,18.126,18.0819,18.1083,256263.0
2016-07-08 11:30:00,20.54,20.58,20.53,20.56,195847.0,18.1083,18.1436,18.0995,18.126,195847.0
2016-07-08 12:00:00,20.55,20.56,20.54,20.55,50995.0,18.1171,18.126,18.1083,18.1171,50995.0
2016-07-08 12:30:00,20.54,20.57,20.54,20.57,50374.0,18.1083,18.1348,18.1083,18.1348,50374.0
2016-07-08 13:00:00,20.57,20.6,20.56,20.59,181978.0,18.1348,18.1612,18.126,18.1524,181978.0
2016-07-08 13:30:00,20.59,20.59,20.57,20.57,145624.0,18.1524,18.1524,18.1348,18.1348,145624.0
2016-07-08 14:00:00,20.58,20.59,20.56,20.58,92938.0,18.1436,18.1524,18.126,18.1436,92938.0
2016-07-08 14:30:00,20.59,20.62,20.59,20.62,136402.0,18.1524,18.1789,18.1524,18.1789,136402.0
2016-07-08 15:00:00,20.62,20.63,20.61,20.63,114343.0,18.1789,18.1877,18.17,18.1877,114343.0
2016-07-08 15:30:00,20.63,20.64,20.61,20.63,776997.0,18.1877,18.1965,18.17,18.1877,776997.0
2016-07-11 09:30:00,20.8,20.88,20.8,20.86,297083.0,18.3375,18.4081,18.3375,18.3904,297083.0
2016-07-11 10:00:00,20.87,20.87,20.82,20.82,388618.0,18.3993,18.3993,18.3552,18.3552,388618.0
2016-07-11 10:30:00,20.83,20.85,20.81,20.85,148276.0,18.364,18.3816,18.3464,18.3816,148276.0
2016-07-11 11:00:00,20.85,20.89,20.85,20.89,148610.0,18.3816,18.4169,18.3816,18.4169,148610.0
2016-07-11 11:30:00,20.89,20.89,20.86,20.88,120346.0,18.4169,18.4169,18.3904,18.4081,120346.0
2016-07-11 12:00:00,20.87,20.88,20.85,20.87,172809.0,18.3993,18.4081,18.3816,18.3993,172809.0
2016-07-11 12:30:00,20.87,20.9,20.86,20.89,413702.0,18.3993,18.4257,18.3904,18.4169,413702.0
2016-07-11 13:00:00,20.89,20.89,20.87,20.88,83136.0,18.4169,18.4169,18.3993,18.4081,83136.0
2016-07-11 13:30:00,20.88,20.89,20.87,20.87,68524.0,18.4081,18.4169,18.3993,18.3993,68524.0
2016-07-11 14:00:00,20.87,20.89,20.85,20.89,113146.0,18.3993,18.4169,18.3816,18.4169,113146.0
2016-07-11 14:30:00,20.89,20.9,20.87,20.89,104446.0,18.4169,18.4257,18.3993,18.4169,104446.0
2016-07-11 15:00:00,20.88,20.91,20.88,20.9,113194.0,18.4081,18.4345,18.4081,18.4257,113194.0
2016-07-11 15:30:00,20.9,20.91,20.82,20.82,666877.0,18.4257,18.4345,18.3552,18.3552,666877.0
2016-07-12 09:30:00,20.94,21.0,20.94,20.96,360480.0,18.461,18.5139,18.461,18.4786,360480.0
2016-07-12 10:00:00,20.96,20.98,20.95,20.97,244568.0,18.4786,18.4962,18.4698,18.4874,244568.0
2016-07-12 10:30:00,20.97,21.0,20.96,20.97,334704.0,18.4874,18.5139,18.4786,18.4874,334704.0
2016-07-12 11:00:00,20.98,21.03,20.97,21.02,377420.0,18.4962,18.5403,18.4874,18.5315,377420.0
2016-07-12 11:30:00,21.01,21.05,21.01,21.05,218917.0,18.5227,18.5579,18.5227,18.5579,218917.0
2016-07-12 12:00:00,21.05,21.07,21.04,21.06,201473.0,18.5579,18.5756,18.5491,18.5668,201473.0
2016-07-12 12:30:00,21.06,21.08,21.04,21.04,103122.0,18.5668,18.5844,18.5491,18.5491,103122.0
2016-07-12 13:00:00,21.04,21.05,21.04,21.05,46361.0,18.5491,18.5579,18.5491,18.5579,46361.0
2016-07-12 13:30:00,21.05,21.07,21.03,21.03,161178.0,18.5579,18.5756,18.5403,18.5403,161178.0
2016-07-12 14:00:00,21.04,21.09,21.03,21.08,185556.0,18.5491,18.5932,18.5403,18.5844,185556.0
2016-07-12 14:30:00,21.07,21.09,21.07,21.07,166275.0,18.5756,18.5932,18.5756,18.5756,166275.0
2016-07-12 15:00:00,21.07,21.12,21.05,21.11,661531.0,18.5756,18.6197,18.5579,18.6108,661531.0
2016-07-12 15:30:00,21.11,21.11,21.03,21.04,982551.0,18.6108,18.6108,18.5403,18.5491,982551.0
2016-07-13 09:30:00,21.01,21.01,20.9,20.92,550172.0,18.5227,18.5227,18.4257,18.4433,550172.0
2016-07-13 10:00:00,20.92,20.98,20.92,20.95,729980.0,18.4433,18.4962,18.4433,18.4698,729980.0
2016-07-13 10:30:00,20.94,20.98,20.93,20.95,463014.0,18.461,18.4962,18.4522,18.4698,463014.0
2016-07-13 11:00:00,20.95,20.95,20.9,20.9,173372.0,18.4698,18.4698,18.4257,18.4257,173372.0
2016-07-13 11:30:00,20.9,20.9,20.86,20.88,214607.0,18.4257,18.4257,18.3904,18.4081,214607.0
2016-07-13 12:00:00,20.88,20.89,20.87,20.87,51631.0,18.4081,18.4169,18.3993,18.3993,51631.0
2016-07-13 12:30:00,20.87,20.9,20.87,20.88,83012.0,18.3993,18.4257,18.3993,18.4081,83012.0
2016-07-13 13:00:00,20.89,20.92,20.86,20.87,646569.0,18.4169,18.4433,18.3904,18.3993,646569.0
2016-07-13 13:30:00,20.86,20.91,20.85,20.9,457092.0,18.3904,18.4345,18.3816,18.4257,457092.0
2016-07-13 14:00:00,20.9,20.93,20.89,20.93,213668.0,18.4257,18.4522,18.4169,18.4522,213668.0
2016-07-13 14:30:00,20.93,20.94,20.91,20.93,118887.0,18.4522,18.461,18.4345,18.4522,118887.0
2016-07-13 15:00:00,20.92,20.95,20.91,20.93,194853.0,18.4433,18.4698,18.4345,18.4522,194853.0
2016-07-13 15:30:00,20.92,20.96,20.92,20.95,503063.0,18.4433,18.4786,18.4433,18.4698,503063.0
2016-07-14 09:30:00,21.12,21.12,21.04,21.09,677656.0,18.6197,18.6197,18.5491,18.5932,677656.0
2016-07-14 10:00:00,21.1,21.13,21.09,21.12,390620.0,18.602,18.6285,18.5932,18.6197,390620.0
2016-07-14 10:30:00,21.12,21.15,21.12,21.14,276927.0,18.6197,18.6461,18.6197,18.6373,276927.0
2016-07-14 11:00:00,21.14,21.18,21.14,21.17,251095.0,18.6373,18.6726,18.6373,18.6637,251095.0
2016-07-14 11:30:00,21.17,21.19,21.16,21.19,273063.0,18.6637,18.6814,18.6549,18.6814,273063.0
2016-07-14 12:00:00,21.19,21.2,21.17,21.19,254967.0,18.6814,18.6902,18.6637,18.6814,254967.0
2016-07-14 12:30:00,21.19,21.21,21.18,21.2,248108.0,18.6814,18.699,18.6726,18.6902,248108.0
2016-07-14 13:00:00,21.19,21.2,21.14,21.14,294386.0,18.6814,18.6902,18.6373,18.6373,294386.0
2016-07-14 13:30:00,21.14,21.19,21.14,21.18,213428.0,18.6373,18.6814,18.6373,18.6726,213428.0
2016-07-14 14:00:00,21.18,21.2,21.17,21.2,173535.0,18.6726,18.6902,18.6637,18.6902,173535.0
2016-07-14 14:30:00,21.19,21.2,21.18,21.19,110603.0,18.6814,18.6902,18.6726,18.6814,110603.0
2016-07-14 15:00:00,21.19,21.22,21.18,21.22,160121.0,18.6814,18.7078,18.6726,18.7078,160121.0
2016-07-14 15:30:00,21.22,21.23,21.17,21.18,919747.0,18.7078,18.7166,18.6637,18.6726,919747.0
2016-07-15 09:30:00,20.98,21.01,20.95,20.96,719330.0,18.4962,18.5227,18.4698,18.4786,719330.0
2016-07-15 10:00:00,20.96,20.98,20.91,20.92,793389.0,18.4786,18.4962,18.4345,18.4433,793389.0
2016-07-15 10:30:00,20.93,20.95,20.92,20.93,187732.0,18.4522,18.4698,18.4433,18.4522,187732.0
2016-07-15 11:00:00,20.93,20.94,20.9,20.93,246791.0,18.4522,18.461,18.4257,18.4522,246791.0
2016-07-15 11:30:00,20.93,20.94,20.89,20.92,296584.0,18.4522,18.461,18.4169,18.4433,296584.0
2016-07-15 12:00:00,20.91,20.93,20.9,20.92,132421.0,18.4345,18.4522,18.4257,18.4433,132421.0
2016-07-15 12:30:00,20.92,20.92,20.9,20.91,129816.0,18.4433,18.4433,18.4257,18.4345,129816.0
2016-07-15 13:00:00,20.91,20.91,20.88,20.9,369580.0,18.4345,18.4345,18.4081,18.4257,369580.0
2016-07-15 13:30:00,20.9,20.93,20.89,20.91,486740.0,18.4257,18.4522,18.4169,18.4345,486740.0
2016-07-15 14:00:00,20.91,20.93,20.91,20.92,87549.0,18.4345,18.4522,18.4345,18.4433,87549.0
2016-07-15 14:30:00,20.92,20.95,20.91,20.95,80734.0,18.4433,18.4698,18.4345,18.4698,80734.0
2016-07-15 15:00:00,20.95,20.97,20.94,20.97,166971.0,18.4698,18.4874,18.461,18.4874,166971.0
2016-07-15 15:30:00,20.96,20.98,20.94,20.95,636706.0,18.4786,18.4962,18.461,18.4698,636706.0
2016-07-18 09:30:00,20.71,20.74,20.69,20.73,191221.0,18.2582,18.2846,18.2406,18.2758,191221.0
2016-07-18 10:00:00,20.73,20.76,20.72,20.75,138578.0,18.2758,18.3023,18.267,18.2935,138578.0
2016-07-18 10:30:00,20.76,20.79,20.76,20.79,134031.0,18.3023,18.3287,18.3023,18.3287,134031.0
2016-07-18 11:00:00,20.79,20.82,20.79,20.8,149305.0,18.3287,18.3552,18.3287,18.3375,149305.0
2016-07-18 11:30:00,20.8,20.81,20.79,20.8,12002.0,18.3375,18.3464,18.3287,18.3375,12002.0
2016-07-18 12:00:00,20.8,20.8,20.79,20.8,11979.0,18.3375,18.3375,18.3287,18.3375,11979.0
2016-07-18 12:30:00,20.8,20.8,20.78,20.79,74601.0,18.3375,18.3375,18.3199,18.3287,74601.0
2016-07-18 13:00:00,20.78,20.79,20.77,20.78,50774.0,18.3199,18.3287,18.3111,18.3199,50774.0
2016-07-18 13:30:00,20.78,20.8,20.77,20.79,78741.0,18.3199,18.3375,18.3111,18.3287,78741.0
2016-07-18 14:00:00,20.79,20.81,20.79,20.79,38324.0,18.3287,18.3464,18.3287,18.3287,38324.0
2016-07-18 14:30:00,20.8,20.81,20.79,20.8,27913.0,18.3375,18.3464,18.3287,18.3375,27913.0
2016-07-18 15:00:00,20.81,20.83,20.8,20.82,126046.0,18.3464,18.364,18.3375,18.3552,126046.0
2016-07-18 15:30:00,20.82,20.86,20.82,20.85,568328.0,18.3552,18.3904,18.3552,18.3816,568328.0
2016-07-19 09:30:00,20.88,20.88,20.81,20.84,283919.0,18.4081,18.4081,18.3464,18.3728,283919.0
2016-07-19 10:00:00,20.84,20.85,20.81,20.85,178188.0,18.3728,18.3816,18.3464,18.3816,178188.0
2016-07-19 10:30:00,20.85,20.85,20.82,20.83,150591.0,18.3816,18.3816,18.3552,18.364,150591.0
2016-07-19 11:00:00,20.83,20.84,20.81,20.82,131091.0,18.364,18.3728,18.3464,18.3552,131091.0
2016-07-19 11:30:00,20.82,20.83,20.81,20.82,72587.0,18.3552,18.364,18.3464,18.3552,72587.0
2016-07-19 12:00:00,20.82,20.82,20.8,20.81,72839.0,18.3552,18.3552,18.3375,18.3464,72839.0
2016-07-19 12:30:00,20.81,20.83,20.81,20.82,78258.0,18.3464,18.364,18.3464,18.3552,78258.0
2016-07-19 13:00:00,20.82,20.83,20.79,20.79,115805.0,18.3552,18.364,18.3287,18.3287,115805.0
2016-07-19 13:30:00,20.79,20.8,20.78,20.78,96170.0,18.3287,18.3375,18.3199,18.3199,96170.0
2016-07-19 14:00:00,20.78,20.81,20.78,20.8,132420.0,18.3199,18.3464,18.3199,18.3375,132420.0
2016-07-19 14:30:00,20.8,20.81,20.8,20.8,26870.0,18.3375,18.3464,18.3375,18.3375,26870.0
2016-07-19 15:00:00,20.8,20.82,20.8,20.82,32784.0,18.3375,18.3552,18.3375,18.3552,32784.0
2016-07-19 15:30:00,20.82,20.84,20.81,20.84,250828.0,18.3552,18.3728,18.3464,18.3728,250828.0
2016-07-20 09:30:00,20.87,20.87,20.8,20.84,153736.0,18.3993,18.3993,18.3375,18.3728,153736.0
2016-07-20 10:00:00,20.84,20.89,20.83,20.87,252021.0,18.3728,18.4169,18.364,18.3993,252021.0
2016-07-20 10:30:00,20.87,20.93,20.87,20.93,216201.0,18.3993,18.4522,18.3993,18.4522,216201.0
2016-07-20 11:00:00,20.92,20.94,20.92,20.93,104968.0,18.4433,18.461,18.4433,18.4522,104968.0
2016-07-20 11:30:00,20.94,20.94,20.9,20.9,139482.0,18.461,18.461,18.4257,18.4257,139482.0
2016-07-20 12:00:00,20.89,20.9,20.87,20.88,56936.0,18.4169,18.4257,18.3993,18.4081,56936.0
2016-07-20 12:30:00,20.87,20.89,20.86,20.89,84867.0,18.3993,18.4169,18.3904,18.4169,84867.0
2016-07-20 13:00:00,20.88,20.92,20.88,20.92,111892.0,18.4081,18.4433,18.4081,18.4433,111892.0
2016-07-20 13:30:00,20.92,20.92,20.9,20.91,58097.0,18.4433,18.4433,18.4257,18.4345,58097.0
2016-07-20 14:00:00,20.91,20.92,20.9,20.91,15004.0,18.4345,18.4433,18.4257,18.4345,15004.0
2016-07-20 14:30:00,20.92,20.92,20.88,20.88,162973.0,18.4433,18.4433,18.4081,18.4081,162973.0
2016-07-20 15:00:00,20.88,20.88,20.86,20.88,82312.0,18.4081,18.4081,18.3904,18.4081,82312.0
2016-07-20 15:30:00,20.88,20.91,20.87,20.91,405103.0,18.4081,18.4345,18.3993,18.4345,405103.0
2016-07-21 09:30:00,20.8,20.83,20.76,20.77,306147.0,18.3375,18.364,18.3023,18.3111,306147.0
2016-07-21 10:00:00,20.77,20.78,20.74,20.77,291017.0,18.3111,18.3199,18.2846,18.3111,291017.0
2016-07-21 10:30:00,20.78,20.8,20.76,20.8,223360.0,18.3199,18.3375,18.3023,18.3375,223360.0
2016-07-21 11:00:00,20.8,20.8,20.78,20.79,145937.0,18.3375,18.3375,18.3199,18.3287,145937.0
2016-07-21 11:30:00,20.8,20.8,20.76,20.8,245592.0,18.3375,18.3375,18.3023,18.3375,245592.0
2016-07-21 12:00:00,20.8,20.81,20.78,20.8,189356.0,18.3375,18.3464,18.3199,18.3375,189356.0
2016-07-21 12:30:00,20.8,20.8,20.77,20.78,154420.0,18.3375,18.3375,18.3111,18.3199,154420.0
2016-07-21 13:00:00,20.78,20.8,20.77,20.8,61631.0,18.3199,18.3375,18.3111,18.3375,61631.0
2016-07-21 13:30:00,20.8,20.8,20.76,20.78,123808.0,18.3375,18.3375,18.3023,18.3199,123808.0
2016-07-21 14:00:00,20.78,20.78,20.74,20.75,94871.0,18.3199,18.3199,18.2846,18.2935,94871.0
2016-07-21 14:30:00,20.75,20.75,20.73,20.73,194500.0,18.2935,18.2935,18.2758,18.2758,194500.0
2016-07-21 15:00:00,20.73,20.74,20.7,20.73,188581.0,18.2758,18.2846,18.2494,18.2758,188581.0
2016-07-21 15:30:00,20.74,20.77,20.73,20.75,417367.0,18.2846,18.3111,18.2758,18.2935,417367.0
2016-07-22 09:30:00,20.97,20.98,20.9,20.91,137634.0,18.4874,18.4962,18.4257,18.4345,137634.0
2016-07-22 10:00:00,20.91,20.93,20.89,20.91,115196.0,18.4345,18.4522,18.4169,18.4345,115196.0
2016-07-22 10:30:00,20.91,20.97,20.91,20.97,228141.0,18.4345,18.4874,18.4345,18.4874,228141.0
2016-07-22 11:00:00,20.97,20.97,20.93,20.93,53061.0,18.4874,18.4874,18.4522,18.4522,53061.0
2016-07-22 11:30:00,20.93,20.96,20.93,20.95,162571.0,18.4522,18.4786,18.4522,18.4698,162571.0
2016-07-22 12:00:00,20.95,20.97,20.94,20.97,63131.0,18.4698,18.4874,18.461,18.4874,63131.0
2016-07-22 12:30:00,20.96,20.97,20.95,20.95,95373.0,18.4786,18.4874,18.4698,18.4698,95373.0
2016-07-22 13:00:00,20.95,20.96,20.94,20.95,101577.0,18.4698,18.4786,18.461,18.4698,101577.0
2016-07-22 13:30:00,20.95,20.98,20.94,20.98,141741.0,18.4698,18.4962,18.461,18.4962,141741.0
2016-07-22 14:00:00,20.97,21.01,20.97,20.99,195952.0,18.4874,18.5227,18.4874,18.505,195952.0
2016-07-22 14:30:00,20.99,21.0,20.99,20.99,26801.0,18.505,18.5139,18.505,18.505,26801.0
2016-07-22 15:00:00,21.0,21.03,20.99,21.02,220247.0,18.5139,18.5403,18.505,18.5315,220247.0
2016-07-22 15:30:00,21.02,21.04,21.0,21.02,860627.0,18.5315,18.5491,18.5139,18.5315,860627.0
2016-07-25 09:30:00,21.16,21.16,21.07,21.07,229667.0,18.6549,18.6549,18.5756,18.5756,229667.0
2016-07-25 10:00:00,21.07,21.08,21.0,21.02,261329.0,18.5756,18.5844,18.5139,18.5315,261329.0
2016-07-25 10:30:00,21.03,21.03,21.0,21.03,86993.0,18.5403,18.5403,18.5139,18.5403,86993.0
2016-07-25 11:00:00,21.03,21.04,21.01,21.04,53515.0,18.5403,18.5491,18.5227,18.5491,53515.0
2016-07-25 11:30:00,21.03,21.07,21.03,21.06,114137.0,18.5403,18.5756,18.5403,18.5668,114137.0
2016-07-25 12:00:00,21.07,21.07,21.04,21.04,88702.0,18.5756,18.5756,18.5491,18.5491,88702.0
2016-07-25 12:30:00,21.04,21.05,21.02,21.04,160783.0,18.5491,18.5579,18.5315,18.5491,160783.0
2016-07-25 13:00:00,21.04,21.05,21.03,21.05,29986.0,18.5491,18.5579,18.5403,18.5579,29986.0
2016-07-25 13:30:00,21.05,21.05,21.03,21.04,46351.0,18.5579,18.5579,18.5403,18.5491,46351.0
2016-07-25 14:00:00,21.04,21.06,21.03,21.05,75318.0,18.5491,18.5668,18.5403,18.5579,75318.0
2016-07-25 14:30:00,21.05,21.06,21.04,21.05,34029.0,18.5579,18.5668,18.5491,18.5579,34029.0
2016-07-25 15:00:00,21.05,21.07,21.05,21.06,100885.0,18.5579,18.5756,18.5579,18.5668,100885.0
2016-07-25 15:30:00,21.07,21.09,21.05,21.06,404757.0,18.5756,18.5932,18.5579,18.5668,404757.0
2016-07-26 09:30:00,21.02,21.09,21.01,21.07,217972.0,18.5315,18.5932,18.5227,18.5756,217972.0
2016-07-26 10:00:00,21.07,21.08,21.03,21.06,255338.0,18.5756,18.5844,18.5403,18.5668,255338.0
2016-07-26 10:30:00,21.06,21.06,20.96,20.96,186659.0,18.5668,18.5668,18.4786,18.4786,186659.0
2016-07-26 11:00:00,20.96,21.0,20.95,20.98,548144.0,18.4786,18.5139,18.4698,18.4962,548144.0
2016-07-26 11:30:00,20.99,20.99,20.97,20.97,272156.0,18.505,18.505,18.4874,18.4874,272156.0
2016-07-26 12:00:00,20.98,21.0,20.97,21.0,195657.0,18.4962,18.5139,18.4874,18.5139,195657.0
2016-07-26 12:30:00,21.0,21.0,20.97,20.98,103287.0,18.5139,18.5139,18.4874,18.4962,103287.0
2016-07-26 13:00:00,20.98,20.98,20.94,20.95,177849.0,18.4962,18.4962,18.461,18.4698,177849.0
2016-07-26 13:30:00,20.95,20.97,20.94,20.97,169134.0,18.4698,18.4874,18.461,18.4874,169134.0
2016-07-26 14:00:00,20.97,20.98,20.95,20.96,266778.0,18.4874,18.4962,18.4698,18.4786,266778.0
2016-07-26 14:30:00,20.96,21.01,20.96,21.0,466466.0,18.4786,18.5227,18.4786,18.5139,466466.0
2016-07-26 15:00:00,21.0,21.04,21.0,21.04,399068.0,18.5139,18.5491,18.5139,18.5491,399068.0
2016-07-26 15:30:00,21.04,21.06,21.03,21.05,438712.0,18.5491,18.5668,18.5403,18.5579,438712.0
2016-07-27 09:30:00,21.17,21.23,21.16,21.21,282236.0,18.6637,18.7166,18.6549,18.699,282236.0
2016-07-27 10:00:00,21.21,21.23,21.19,21.2,170907.0,18.699,18.7166,18.6814,18.6902,170907.0
2016-07-27 10:30:00,21.19,21.19,21.16,21.18,105784.0,18.6814,18.6814,18.6549,18.6726,105784.0
2016-07-27 11:00:00,21.18,21.2,21.17,21.2,48414.0,18.6726,18.6902,18.6637,18.6902,48414.0
2016-07-27 11:30:00,21.19,21.2,21.18,21.19,54497.0,18.6814,18.6902,18.6726,18.6814,54497.0
2016-07-27 12:00:00,21.18,21.19,21.17,21.18,41616.0,18.6726,18.6814,18.6637,18.6726,41616.0
2016-07-27 12:30:00,21.18,21.2,21.18,21.18,54419.0,18.6726,18.6902,18.6726,18.6726,54419.0
2016-07-27 13:00:00,21.18,21.18,21.16,21.17,83934.0,18.6726,18.6726,18.6549,18.6637,83934.0
2016-07-27 13:30:00,21.16,21.21,21.14,21.17,215754.0,18.6549,18.699,18.6373,18.6637,215754.0
2016-07-27 14:00:00,21.16,21.25,21.08,21.22,773160.0,18.6549,18.7343,18.5844,18.7078,773160.0
2016-07-27 14:30:00,21.22,21.28,21.21,21.28,253226.0,18.7078,18.7607,18.699,18.7607,253226.0
2016-07-27 15:00:00,21.28,21.33,21.27,21.3,455208.0,18.7607,18.8048,18.7519,18.7783,455208.0
2016-07-27 15:30:00,21.3,21.3,21.23,21.28,692872.0,18.7783,18.7783,18.7166,18.7607,692872.0
2016-07-28 09:30:00,21.33,21.33,21.23,21.27,1069441.0,18.8048,18.8048,18.7166,18.7519,1069441.0
2016-07-28 10:00:00,21.26,21.28,21.21,21.24,309571.0,18.7431,18.7607,18.699,18.7255,309571.0
2016-07-28 10:30:00,21.24,21.25,21.22,21.23,322949.0,18.7255,18.7343,18.7078,18.7166,322949.0
2016-07-28 11:00:00,21.23,21.26,21.21,21.25,80225.0,18.7166,18.7431,18.699,18.7343,80225.0
2016-07-28 11:30:00,21.25,21.26,21.22,21.25,63567.0,18.7343,18.7431,18.7078,18.7343,63567.0
2016-07-28 12:00:00,21.25,21.27,21.24,21.25,44896.0,18.7343,18.7519,18.7255,18.7343,44896.0
2016-07-28 12:30:00,21.25,21.27,21.24,21.25,71167.0,18.7343,18.7519,18.7255,18.7343,71167.0
2016-07-28 13:00:00,21.26,21.27,21.25,21.26,24163.0,18.7431,18.7519,18.7343,18.7431,24163.0
2016-07-28 13:30:00,21.27,21.3,21.26,21.3,81936.0,18.7519,18.7783,18.7431,18.7783,81936.0
2016-07-28 14:00:00,21.3,21.32,21.29,21.31,255974.0,18.7783,18.796,18.7695,18.7872,255974.0
2016-07-28 14:30:00,21.31,21.33,21.3,21.31,95114.0,18.7872,18.8048,18.7783,18.7872,95114.0
2016-07-28 15:00:00,21.31,21.33,21.3,21.32,59667.0,18.7872,18.8048,18.7783,18.796,59667.0
2016-07-28 15:30:00,21.33,21.37,21.32,21.35,982723.0,18.8048,18.8401,18.796,18.8224,982723.0
2016-07-29 09:30:00,21.34,21.35,21.25,21.28,465352.0,18.8136,18.8224,18.7343,18.7607,465352.0
2016-07-29 10:00:00,21.28,21.31,21.25,21.28,171803.0,18.7607,18.7872,18.7343,18.7607,171803.0
2016-07-29 10:30:00,21.28,21.37,21.28,21.36,211861.0,18.7607,18.8401,18.7607,18.8312,211861.0
2016-07-29 11:00:00,21.36,21.39,21.34,21.34,315797.0,18.8312,18.8577,18.8136,18.8136,315797.0
2016-07-29 11:30:00,21.35,21.38,21.34,21.36,262139.0,18.8224,18.8489,18.8136,18.8312,262139.0
2016-07-29 12:00:00,21.37,21.4,21.37,21.37,262150.0,18.8401,18.8665,18.8401,18.8401,262150.0
2016-07-29 12:30:00,21.38,21.39,21.36,21.37,198855.0,18.8489,18.8577,18.8312,18.8401,198855.0
2016-07-29 13:00:00,21.37,21.4,21.36,21.38,179893.0,18.8401,18.8665,18.8312,18.8489,179893.0
2016-07-29 13:30:00,21.38,21.4,21.38,21.39,97063.0,18.8489,18.8665,18.8489,18.8577,97063.0
2016-07-29 14:00:00,21.39,21.4,21.38,21.39,158248.0,18.8577,18.8665,18.8489,18.8577,158248.0
2016-07-29 14:30:00,21.39,21.42,21.37,21.41,159674.0,18.8577,18.8841,18.8401,18.8753,159674.0
2016-07-29 15:00:00,21.41,21.41,21.34,21.36,438115.0,18.8753,18.8753,18.8136,18.8312,438115.0
2016-07-29 15:30:00,21.36,21.42,21.35,21.4,657881.0,18.8312,18.8841,18.8224,18.8665,657881.0
2016-08-01 09:30:00,21.36,21.4,21.3,21.33,348654.0,18.8312,18.8665,18.7783,18.8048,348654.0
2016-08-01 10:00:00,21.34,21.36,21.31,21.34,246441.0,18.8136,18.8312,18.7872,18.8136,246441.0
2016-08-01 10:30:00,21.34,21.37,21.32,21.36,198153.0,18.8136,18.8401,18.796,18.8312,198153.0
2016-08-01 11:00:00,21.36,21.41,21.35,21.39,124999.0,18.8312,18.8753,18.8224,18.8577,124999.0
2016-08-01 11:30:00,21.39,21.41,21.37,21.38,171951.0,18.8577,18.8753,18.8401,18.8489,171951.0
2016-08-01 12:00:00,21.38,21.38,21.31,21.35,269685.0,18.8489,18.8489,18.7872,18.8224,269685.0
2016-08-01 12:30:00,21.35,21.36,21.33,21.35,120874.0,18.8224,18.8312,18.8048,18.8224,120874.0
2016-08-01 13:00:00,21.35,21.37,21.34,21.37,255536.0,18.8224,18.8401,18.8136,18.8401,255536.0
2016-08-01 13:30:00,21.37,21.37,21.31,21.35,401541.0,18.8401,18.8401,18.7872,18.8224,401541.0
2016-08-01 14:00:00,21.35,21.36,21.29,21.31,304102.0,18.8224,18.8312,18.7695,18.7872,304102.0
2016-08-01 14:30:00,21.31,21.32,21.28,21.31,174670.0,18.7872,18.796,18.7607,18.7872,174670.0
2016-08-01 15:00:00,21.31,21.31,21.25,21.26,175260.0,18.7872,18.7872,18.7343,18.7431,175260.0
2016-08-01 15:30:00,21.26,21.3,21.25,21.29,824413.0,18.7431,18.7783,18.7343,18.7695,824413.0
2016-08-02 09:30:00,21.35,21.36,21.27,21.31,303716.0,18.8224,18.8312,18.7519,18.7872,303716.0
2016-08-02 10:00:00,21.32,21.32,21.25,21.26,226625.0,18.796,18.796,18.7343,18.7431,226625.0
2016-08-02 10:30:00,21.26,21.26,21.19,21.2,189714.0,18.7431,18.7431,18.6814,18.6902,189714.0
2016-08-02 11:00:00,21.2,21.25,21.18,21.23,170587.0,18.6902,18.7343,18.6726,18.7166,170587.0
2016-08-02 11:30:00,21.23,21.24,21.21,21.21,144691.0,18.7166,18.7255,18.699,18.699,144691.0
2016-08-02 12:00:00,21.21,21.25,21.2,21.24,149870.0,18.699,18.7343,18.6902,18.7255,149870.0
2016-08-02 12:30:00,21.24,21.24,21.15,21.16,349035.0,18.7255,18.7255,18.6461,18.6549,349035.0
2016-08-02 13:00:00,21.17,21.18,21.13,21.16,103027.0,18.6637,18.6726,18.6285,18.6549,103027.0
2016-08-02 13:30:00,21.16,21.16,21.13,21.14,32024.0,18.6549,18.6549,18.6285,18.6373,32024.0
2016-08-02 14:00:00,21.14,21.21,21.13,21.2,188644.0,18.6373,18.699,18.6285,18.6902,188644.0
2016-08-02 14:30:00,21.2,21.25,21.18,21.21,217145.0,18.6902,18.7343,18.6726,18.699,217145.0
2016-08-02 15:00:00,21.21,21.26,21.21,21.24,288865.0,18.699,18.7431,18.699,18.7255,288865.0
2016-08-02 15:30:00,21.24,21.26,21.23,21.24,413782.0,18.7255,18.7431,18.7166,18.7255,413782.0
2016-08-03 09:30:00,20.96,20.98,20.94,20.96,254881.0,18.4786,18.4962,18.461,18.4786,254881.0
2016-08-03 10:00:00,20.96,20.99,20.95,20.98,116147.0,18.4786,18.505,18.4698,18.4962,116147.0
2016-08-03 10:30:00,20.97,21.02,20.94,20.98,229371.0,18.4874,18.5315,18.461,18.4962,229371.0
2016-08-03 11:00:00,20.98,21.03,20.97,21.01,103933.0,18.4962,18.5403,18.4874,18.5227,103933.0
2016-08-03 11:30:00,21.0,21.05,21.0,21.05,148227.0,18.5139,18.5579,18.5139,18.5579,148227.0
2016-08-03 12:00:00,21.04,21.11,21.04,21.1,209802.0,18.5491,18.6108,18.5491,18.602,209802.0
2016-08-03 12:30:00,21.1,21.14,21.09,21.13,83813.0,18.602,18.6373,18.5932,18.6285,83813.0
2016-08-03 13:00:00,21.13,21.15,21.12,21.14,85508.0,18.6285,18.6461,18.6197,18.6373,85508.0
2016-08-03 13:30:00,21.14,21.15,21.13,21.13,53317.0,18.6373,18.6461,18.6285,18.6285,53317.0
2016-08-03 14:00:00,21.13,21.15,21.1,21.12,130789.0,18.6285,18.6461,18.602,18.6197,130789.0
2016-08-03 14:30:00,21.11,21.12,21.1,21.12,109140.0,18.6108,18.6197,18.602,18.6197,109140.0
2016-08-03 15:00:00,21.12,21.17,21.1,21.17,171759.0,18.6197,18.6637,18.602,18.6637,171759.0
2016-08-03 15:30:00,21.17,21.19,21.15,21.17,423697.0,18.6637,18.6814,18.6461,18.6637,423697.0
2016-08-04 09:30:00,21.19,21.22,21.16,21.18,355871.0,18.6814,18.7078,18.6549,18.6726,355871.0
2016-08-04 10:00:00,21.18,21.19,21.15,21.18,216580.0,18.6726,18.6814,18.6461,18.6726,216580.0
2016-08-04 10:30:00,21.19,21.22,21.19,21.21,143258.0,18.6814,18.7078,18.6814,18.699,143258.0
2016-08-04 11:00:00,21.21,21.22,21.19,21.22,189401.0,18.699,18.7078,18.6814,18.7078,189401.0
2016-08-04 11:30:00,21.21,21.26,21.21,21.26,110563.0,18.699,18.7431,18.699,18.7431,110563.0
2016-08-04 12:00:00,21.26,21.27,21.25,21.26,72798.0,18.7431,18.7519,18.7343,18.7431,72798.0
2016-08-04 12:30:00,21.27,21.27,21.24,21.25,65334.0,18.7519,18.7519,18.7255,18.7343,65334.0
2016-08-04 13:00:00,21.24,21.24,21.19,21.21,422250.0,18.7255,18.7255,18.6814,18.699,422250.0
2016-08-04 13:30:00,21.21,21.22,21.19,21.2,141410.0,18.699,18.7078,18.6814,18.6902,141410.0
2016-08-04 14:00:00,21.19,21.21,21.18,21.18,274596.0,18.6814,18.699,18.6726,18.6726,274596.0
2016-08-04 14:30:00,21.19,21.19,21.18,21.19,28879.0,18.6814,18.6814,18.6726,18.6814,28879.0
2016-08-04 15:00:00,21.19,21.19,21.16,21.17,183705.0,18.6814,18.6814,18.6549,18.6637,183705.0
2016-08-04 15:30:00,21.17,21.18,21.15,21.15,1001215.0,18.6637,18.6726,18.6461,18.6461,1001215.0
2016-08-05 09:30:00,21.47,21.49,21.42,21.47,567239.0,18.9282,18.9459,18.8841,18.9282,567239.0
2016-08-05 10:00:00,21.47,21.5,21.46,21.46,337538.0,18.9282,18.9547,18.9194,18.9194,337538.0
2016-08-05 10:30:00,21.47,21.48,21.44,21.48,143542.0,18.9282,18.937,18.9018,18.937,143542.0
2016-08-05 11:00:00,21.48,21.5,21.48,21.5,78514.0,18.937,18.9547,18.937,18.9547,78514.0
2016-08-05 11:30:00,21.5,21.51,21.48,21.48,182395.0,18.9547,18.9635,18.937,18.937,182395.0
2016-08-05 12:00:00,21.49,21.52,21.48,21.52,125804.0,18.9459,18.9723,18.937,18.9723,125804.0
2016-08-05 12:30:00,21.52,21.52,21.5,21.52,47015.0,18.9723,18.9723,18.9547,18.9723,47015.0
2016-08-05 13:00:00,21.52,21.53,21.51,21.53,97039.0,18.9723,18.9811,18.9635,18.9811,97039.0
2016-08-05 13:30:00,21.53,21.53,21.49,21.53,516135.0,18.9811,18.9811,18.9459,18.9811,516135.0
2016-08-05 14:00:00,21.53,21.53,21.52,21.53,228320.0,18.9811,18.9811,18.9723,18.9811,228320.0
2016-08-05 14:30:00,21.53,21.53,21.5,21.52,117969.0,18.9811,18.9811,18.9547,18.9723,117969.0
2016-08-05 15:00:00,21.51,21.54,21.51,21.54,187940.0,18.9635,18.9899,18.9635,18.9899,187940.0
2016-08-05 15:30:00,21.53,21.55,21.53,21.53,1172234.0,18.9811,18.9988,18.9811,18.9811,1172234.0
2016-08-08 09:30:00,21.58,21.6,21.54,21.58,292100.0,19.0252,19.0428,18.9899,19.0252,292100.0
2016-08-08 10:00:00,21.58,21.6,21.55,21.56,578507.0,19.0252,19.0428,18.9988,19.0076,578507.0
2016-08-08 10:30:00,21.55,21.58,21.55,21.56,93480.0,18.9988,19.0252,18.9988,19.0076,93480.0
2016-08-08 11:00:00,21.56,21.6,21.56,21.57,159588.0,19.0076,19.0428,19.0076,19.0164,159588.0
2016-08-08 11:30:00,21.57,21.58,21.57,21.57,11957.0,19.0164,19.0252,19.0164,19.0164,11957.0
2016-08-08 12:00:00,21.57,21.59,21.57,21.59,80893.0,19.0164,19.034,19.0164,19.034,80893.0
2016-08-08 12:30:00,21.59,21.6,21.57,21.59,98642.0,19.034,19.0428,19.0164,19.034,98642.0
2016-08-08 13:00:00,21.59,21.59,21.58,21.59,42788.0,19.034,19.034,19.0252,19.034,42788.0
2016-08-08 13:30:00,21.59,21.59,21.57,21.58,66597.0,19.034,19.034,19.0164,19.0252,66597.0
2016-08-08 14:00:00,21.58,21.58,21.55,21.57,210353.0,19.0252,19.0252,18.9988,19.0164,210353.0
2016-08-08 14:30:00,21.57,21.58,21.55,21.56,102068.0,19.0164,19.0252,18.9988,19.0076,102068.0
2016-08-08 15:00:00,21.56,21.57,21.55,21.57,104508.0,19.0076,19.0164,18.9988,19.0164,104508.0
2016-08-08 15:30:00,21.57,21.58,21.56,21.57,469172.0,19.0164,19.0252,19.0076,19.0164,469172.0
2016-08-09 09:30:00,21.59,21.59,21.52,21.58,216897.0,19.034,19.034,18.9723,19.0252,216897.0
2016-08-09 10:00:00,21.58,21.6,21.55,21.58,377097.0,19.0252,19.0428,18.9988,19.0252,377097.0
2016-08-09 10:30:00,21.59,21.59,21.57,21.58,152959.0,19.034,19.034,19.0164,19.0252,152959.0
2016-08-09 11:00:00,21.59,21.6,21.58,21.59,76834.0,19.034,19.0428,19.0252,19.034,76834.0
2016-08-09 11:30:00,21.59,21.6,21.58,21.59,78827.0,19.034,19.0428,19.0252,19.034,78827.0
2016-08-09 12:00:00,21.59,21.59,21.57,21.58,57869.0,19.034,19.034,19.0164,19.0252,57869.0
2016-08-09 12:30:00,21.57,21.58,21.56,21.57,55685.0,19.0164,19.0252,19.0076,19.0164,55685.0
2016-08-09 13:00:00,21.57,21.58,21.56,21.57,31287.0,19.0164,19.0252,19.0076,19.0164,31287.0
2016-08-09 13:30:00,21.56,21.57,21.55,21.56,33394.0,19.0076,19.0164,18.9988,19.0076,33394.0
2016-08-09 14:00:00,21.56,21.59,21.56,21.57,37800.0,19.0076,19.034,19.0076,19.0164,37800.0
2016-08-09 14:30:00,21.57,21.58,21.56,21.57,81074.0,19.0164,19.0252,19.0076,19.0164,81074.0
2016-08-09 15:00:00,21.58,21.59,21.57,21.58,41007.0,19.0252,19.034,19.0164,19.0252,41007.0
2016-08-09 15:30:00,21.58,21.59,21.56,21.57,400198.0,19.0252,19.034,19.0076,19.0164,400198.0
2016-08-10 09:30:00,21.36,21.36,21.32,21.32,357564.0,18.8312,18.8312,18.796,18.796,357564.0
2016-08-10 10:00:00,21.32,21.34,21.3,21.32,176885.0,18.796,18.8136,18.7783,18.796,176885.0
2016-08-10 10:30:00,21.33,21.34,21.3,21.3,60579.0,18.8048,18.8136,18.7783,18.7783,60579.0
2016-08-10 11:00:00,21.31,21.33,21.24,21.25,149049.0,18.7872,18.8048,18.7255,18.7343,149049.0
2016-08-10 11:30:00,21.24,21.25,21.23,21.25,111166.0,18.7255,18.7343,18.7166,18.7343,111166.0
2016-08-10 12:00:00,21.24,21.26,21.24,21.26,108685.0,18.7255,18.7431,18.7255,18.7431,108685.0
2016-08-10 12:30:00,21.26,21.26,21.24,21.26,94195.0,18.7431,18.7431,18.7255,18.7431,94195.0
2016-08-10 13:00:00,21.26,21.26,21.22,21.25,86647.0,18.7431,18.7431,18.7078,18.7343,86647.0
2016-08-10 13:30:00,21.25,21.27,21.23,21.26,195776.0,18.7343,18.7519,18.7166,18.7431,195776.0
2016-08-10 14:00:00,21.26,21.28,21.21,21.23,173081.0,18.7431,18.7607,18.699,18.7166,173081.0
2016-08-10 14:30:00,21.23,21.23,21.21,21.22,177120.0,18.7166,18.7166,18.699,18.7078,177120.0
2016-08-10 15:00:00,21.21,21.24,21.21,21.23,211245.0,18.699,18.7255,18.699,18.7166,211245.0
2016-08-10 15:30:00,21.23,21.26,21.21,21.26,729941.0,18.7166,18.7431,18.699,18.7431,729941.0
2016-08-11 09:30:00,21.31,21.36,21.31,21.34,293252.0,18.7872,18.8312,18.7872,18.8136,293252.0
2016-08-11 10:00:00,21.33,21.35,21.31,21.34,173111.0,18.8048,18.8224,18.7872,18.8136,173111.0
2016-08-11 10:30:00,21.34,21.39,21.34,21.37,189710.0,18.8136,18.8577,18.8136,18.8401,189710.0
2016-08-11 11:00:00,21.37,21.38,21.36,21.37,170964.0,18.8401,18.8489,18.8312,18.8401,170964.0
2016-08-11 11:30:00,21.37,21.4,21.37,21.39,155488.0,18.8401,18.8665,18.8401,18.8577,155488.0
2016-08-11 12:00:00,21.39,21.4,21.38,21.39,72498.0,18.8577,18.8665,18.8489,18.8577,72498.0
2016-08-11 12:30:00,21.39,21.4,21.38,21.4,63973.0,18.8577,18.8665,18.8489,18.8665,63973.0
2016-08-11 13:00:00,21.4,21.41,21.39,21.39,93577.0,18.8665,18.8753,18.8577,18.8577,93577.0
2016-08-11 13:30:00,21.4,21.42,21.39,21.41,52007.0,18.8665,18.8841,18.8577,18.8753,52007.0
2016-08-11 14:00:00,21.41,21.44,21.4,21.44,219030.0,18.8753,18.9018,18.8665,18.9018,219030.0
2016-08-11 14:30:00,21.44,21.48,21.43,21.47,165834.0,18.9018,18.937,18.893,18.9282,165834.0
2016-08-11 15:00:00,21.47,21.48,21.46,21.46,118904.0,18.9282,18.937,18.9194,18.9194,118904.0
2016-08-11 15:30:00,21.47,21.52,21.46,21.51,1741448.0,18.9282,18.9723,18.9194,18.9635,1741448.0
2016-08-12 09:30:00,21.61,21.61,21.55,21.57,159521.0,19.0516,19.0516,18.9988,19.0164,159521.0
2016-08-12 10:00:00,21.57,21.57,21.52,21.53,422469.0,19.0164,19.0164,18.9723,18.9811,422469.0
2016-08-12 10:30:00,21.52,21.53,21.49,21.5,242820.0,18.9723,18.9811,18.9459,18.9547,242820.0
2016-08-12 11:00:00,21.5,21.56,21.5,21.56,468618.0,18.9547,19.0076,18.9547,19.0076,468618.0
2016-08-12 11:30:00,21.56,21.56,21.51,21.51,65870.0,19.0076,19.0076,18.9635,18.9635,65870.0
2016-08-12 12:00:00,21.52,21.53,21.5,21.51,151688.0,18.9723,18.9811,18.9547,18.9635,151688.0
2016-08-12 12:30:00,21.51,21.52,21.5,21.51,95801.0,18.9635,18.9723,18.9547,18.9635,95801.0
2016-08-12 13:00:00,21.51,21.51,21.48,21.5,54320.0,18.9635,18.9635,18.937,18.9547,54320.0
2016-08-12 13:30:00,21.5,21.5,21.49,21.5,20137.0,18.9547,18.9547,18.9459,18.9547,20137.0
2016-08-12 14:00:00,21.49,21.52,21.48,21.51,70995.0,18.9459,18.9723,18.937,18.9635,70995.0
2016-08-12 14:30:00,21.52,21.54,21.51,21.54,123064.0,18.9723,18.9899,18.9635,18.9899,123064.0
2016-08-12 15:00:00,21.54,21.54,21.52,21.54,41596.0,18.9899,18.9899,18.9723,18.9899,41596.0
2016-08-12 15:30:00,21.54,21.55,21.52,21.54,378741.0,18.9899,18.9988,18.9723,18.9899,378741.0
2016-08-15 09:30:00,21.55,21.65,21.55,21.62,224802.0,18.9988,19.0869,18.9988,19.0605,224802.0
2016-08-15 10:00:00,21.61,21.64,21.59,21.63,137396.0,19.0516,19.0781,19.034,19.0693,137396.0
2016-08-15 10:30:00,21.63,21.64,21.63,21.64,60673.0,19.0693,19.0781,19.0693,19.0781,60673.0
2016-08-15 11:00:00,21.64,21.65,21.62,21.63,66084.0,19.0781,19.0869,19.0605,19.0693,66084.0
2016-08-15 11:30:00,21.63,21.63,21.58,21.59,242609.0,19.0693,19.0693,19.0252,19.034,242609.0
2016-08-15 12:00:00,21.58,21.61,21.58,21.6,58483.0,19.0252,19.0516,19.0252,19.0428,58483.0
2016-08-15 12:30:00,21.6,21.61,21.58,21.6,79516.0,19.0428,19.0516,19.0252,19.0428,79516.0
2016-08-15 13:00:00,21.6,21.61,21.59,21.61,35093.0,19.0428,19.0516,19.034,19.0516,35093.0
2016-08-15 13:30:00,21.61,21.61,21.6,21.61,9577.0,19.0516,19.0516,19.0428,19.0516,9577.0
2016-08-15 14:00:00,21.61,21.61,21.59,21.61,22220.0,19.0516,19.0516,19.034,19.0516,22220.0
2016-08-15 14:30:00,21.6,21.62,21.59,21.62,76544.0,19.0428,19.0605,19.034,19.0605,76544.0
2016-08-15 15:00:00,21.62,21.62,21.59,21.59,58804.0,19.0605,19.0605,19.034,19.034,58804.0
2016-08-15 15:30:00,21.6,21.62,21.59,21.6,403217.0,19.0428,19.0605,19.034,19.0428,403217.0
2016-08-16 09:30:00,21.45,21.45,21.37,21.41,369844.0,18.9106,18.9106,18.8401,18.8753,369844.0
2016-08-16 10:00:00,21.41,21.43,21.38,21.39,142872.0,18.8753,18.893,18.8489,18.8577,142872.0
2016-08-16 10:30:00,21.38,21.4,21.37,21.38,205709.0,18.8489,18.8665,18.8401,18.8489,205709.0
2016-08-16 11:00:00,21.38,21.43,21.38,21.42,148534.0,18.8489,18.893,18.8489,18.8841,148534.0
2016-08-16 11:30:00,21.42,21.42,21.39,21.41,102364.0,18.8841,18.8841,18.8577,18.8753,102364.0
2016-08-16 12:00:00,21.4,21.41,21.39,21.4,82316.0,18.8665,18.8753,18.8577,18.8665,82316.0
2016-08-16 12:30:00,21.4,21.42,21.39,21.42,229243.0,18.8665,18.8841,18.8577,18.8841,229243.0
2016-08-16 13:00:00,21.41,21.43,21.39,21.41,77396.0,18.8753,18.893,18.8577,18.8753,77396.0
2016-08-16 13:30:00,21.41,21.41,21.39,21.41,60005.0,18.8753,18.8753,18.8577,18.8753,60005.0
2016-08-16 14:00:00,21.41,21.41,21.37,21.39,84407.0,18.8753,18.8753,18.8401,18.8577,84407.0
2016-08-16 14:30:00,21.39,21.42,21.39,21.42,67037.0,18.8577,18.8841,18.8577,18.8841,67037.0
2016-08-16 15:00:00,21.42,21.42,21.4,21.41,82230.0,18.8841,18.8841,18.8665,18.8753,82230.0
2016-08-16 15:30:00,21.41,21.41,21.39,21.4,568502.0,18.8753,18.8753,18.8577,18.8665,568502.0
2016-08-17 09:30:00,21.41,21.41,21.31,21.32,390979.0,18.8753,18.8753,18.7872,18.796,390979.0
2016-08-17 10:00:00,21.31,21.34,21.31,21.34,156375.0,18.7872,18.8136,18.7872,18.8136,156375.0
2016-08-17 10:30:00,21.34,21.37,21.33,21.35,210866.0,18.8136,18.8401,18.8048,18.8224,210866.0
2016-08-17 11:00:00,21.36,21.36,21.26,21.26,318135.0,18.8312,18.8312,18.7431,18.7431,318135.0
2016-08-17 11:30:00,21.27,21.29,21.26,21.29,144314.0,18.7519,18.7695,18.7431,18.7695,144314.0
2016-08-17 12:00:00,21.29,21.34,21.28,21.34,196223.0,18.7695,18.8136,18.7607,18.8136,196223.0
2016-08-17 12:30:00,21.34,21.37,21.33,21.35,148930.0,18.8136,18.8401,18.8048,18.8224,148930.0
2016-08-17 13:00:00,21.36,21.36,21.33,21.35,105192.0,18.8312,18.8312,18.8048,18.8224,105192.0
2016-08-17 13:30:00,21.35,21.38,21.31,21.32,274759.0,18.8224,18.8489,18.7872,18.796,274759.0
2016-08-17 14:00:00,21.32,21.47,21.26,21.46,605941.0,18.796,18.9282,18.7431,18.9194,605941.0
2016-08-17 14:30:00,21.46,21.47,21.42,21.44,176766.0,18.9194,18.9282,18.8841,18.9018,176766.0
2016-08-17 15:00:00,21.44,21.44,21.39,21.44,213027.0,18.9018,18.9018,18.8577,18.9018,213027.0
2016-08-17 15:30:00,21.44,21.45,21.41,21.41,411924.0,18.9018,18.9106,18.8753,18.8753,411924.0
2016-08-18 09:30:00,21.55,21.58,21.49,21.54,308102.0,18.9988,19.0252,18.9459,18.9899,308102.0
2016-08-18 10:00:00,21.55,21.56,21.51,21.54,118061.0,18.9988,19.0076,18.9635,18.9899,118061.0
2016-08-18 10:30:00,21.54,21.57,21.52,21.57,105650.0,18.9899,19.0164,18.9723,19.0164,105650.0
2016-08-18 11:00:00,21.57,21.58,21.55,21.57,153847.0,19.0164,19.0252,18.9988,19.0164,153847.0
2016-08-18 11:30:00,21.57,21.59,21.55,21.55,135644.0,19.0164,19.034,18.9988,18.9988,135644.0
2016-08-18 12:00:00,21.55,21.57,21.52,21.53,119844.0,18.9988,19.0164,18.9723,18.9811,119844.0
2016-08-18 12:30:00,21.53,21.54,21.51,21.51,137331.0,18.9811,18.9899,18.9635,18.9635,137331.0
2016-08-18 13:00:00,21.52,21.54,21.51,21.53,63561.0,18.9723,18.9899,18.9635,18.9811,63561.0
2016-08-18 13:30:00,21.53,21.55,21.53,21.55,32986.0,18.9811,18.9988,18.9811,18.9988,32986.0
2016-08-18 14:00:00,21.55,21.59,21.54,21.58,104841.0,18.9988,19.034,18.9899,19.0252,104841.0
2016-08-18 14:30:00,21.57,21.58,21.55,21.57,49166.0,19.0164,19.0252,18.9988,19.0164,49166.0
2016-08-18 15:00:00,21.57,21.6,21.57,21.6,23776.0,19.0164,19.0428,19.0164,19.0428,23776.0
2016-08-18 15:30:00,21.59,21.62,21.58,21.62,564655.0,19.034,19.0605,19.0252,19.0605,564655.0
2016-08-19 09:30:00,21.53,21.53,21.43,21.44,661145.0,18.9811,18.9811,18.893,18.9018,661145.0
2016-08-19 10:00:00,21.44,21.5,21.43,21.5,482659.0,18.9018,18.9547,18.893,18.9547,482659.0
2016-08-19 10:30:00,21.5,21.52,21.48,21.51,207745.0,18.9547,18.9723,18.937,18.9635,207745.0
2016-08-19 11:00:00,21.51,21.53,21.5,21.52,207926.0,18.9635,18.9811,18.9547,18.9723,207926.0
2016-08-19 11:30:00,21.53,21.53,21.5,21.52,51778.0,18.9811,18.9811,18.9547,18.9723,51778.0
2016-08-19 12:00:00,21.52,21.54,21.51,21.53,116879.0,18.9723,18.9899,18.9635,18.9811,116879.0
2016-08-19 12:30:00,21.53,21.54,21.48,21.5,229823.0,18.9811,18.9899,18.937,18.9547,229823.0
2016-08-19 13:00:00,21.5,21.51,21.48,21.51,39718.0,18.9547,18.9635,18.937,18.9635,39718.0
2016-08-19 13:30:00,21.51,21.53,21.5,21.52,61272.0,18.9635,18.9811,18.9547,18.9723,61272.0
2016-08-19 14:00:00,21.52,21.54,21.52,21.53,49032.0,18.9723,18.9899,18.9723,18.9811,49032.0
2016-08-19 14:30:00,21.53,21.57,21.53,21.57,166763.0,18.9811,19.0164,18.9811,19.0164,166763.0
2016-08-19 15:00:00,21.57,21.58,21.56,21.58,88464.0,19.0164,19.0252,19.0076,19.0252,88464.0
2016-08-19 15:30:00,21.58,21.6,21.57,21.58,356434.0,19.0252,19.0428,19.0164,19.0252,356434.0
2016-08-22 09:30:00,21.31,21.38,21.24,21.26,475862.0,18.7872,18.8489,18.7255,18.7431,475862.0
2016-08-22 10:00:00,21.26,21.3,21.24,21.27,232405.0,18.7431,18.7783,18.7255,18.7519,232405.0
2016-08-22 10:30:00,21.26,21.29,21.26,21.27,262027.0,18.7431,18.7695,18.7431,18.7519,262027.0
2016-08-22 11:00:00,21.27,21.28,21.22,21.22,115951.0,18.7519,18.7607,18.7078,18.7078,115951.0
2016-08-22 11:30:00,21.22,21.24,21.21,21.24,103527.0,18.7078,18.7255,18.699,18.7255,103527.0
2016-08-22 12:00:00,21.24,21.29,21.22,21.27,172365.0,18.7255,18.7695,18.7078,18.7519,172365.0
2016-08-22 12:30:00,21.28,21.28,21.24,21.24,87322.0,18.7607,18.7607,18.7255,18.7255,87322.0
2016-08-22 13:00:00,21.24,21.26,21.21,21.25,88260.0,18.7255,18.7431,18.699,18.7343,88260.0
2016-08-22 13:30:00,21.25,21.28,21.24,21.27,55384.0,18.7343,18.7607,18.7255,18.7519,55384.0
2016-08-22 14:00:00,21.28,21.29,21.25,21.25,61734.0,18.7607,18.7695,18.7343,18.7343,61734.0
2016-08-22 14:30:00,21.26,21.28,21.24,21.25,96905.0,18.7431,18.7607,18.7255,18.7343,96905.0
2016-08-22 15:00:00,21.25,21.27,21.24,21.27,66119.0,18.7343,18.7519,18.7255,18.7519,66119.0
2016-08-22 15:30:00,21.26,21.28,21.24,21.27,887457.0,18.7431,18.7607,18.7255,18.7519,887457.0
2016-08-23 09:30:00,21.4,21.45,21.39,21.43,192539.0,18.8665,18.9106,18.8577,18.893,192539.0
2016-08-23 10:00:00,21.43,21.44,21.4,21.41,98626.0,18.893,18.9018,18.8665,18.8753,98626.0
2016-08-23 10:30:00,21.41,21.43,21.39,21.41,82953.0,18.8753,18.893,18.8577,18.8753,82953.0
2016-08-23 11:00:00,21.41,21.42,21.38,21.42,114823.0,18.8753,18.8841,18.8489,18.8841,114823.0
2016-08-23 11:30:00,21.42,21.42,21.4,21.41,94760.0,18.8841,18.8841,18.8665,18.8753,94760.0
2016-08-23 12:00:00,21.4,21.42,21.37,21.4,239174.0,18.8665,18.8841,18.8401,18.8665,239174.0
2016-08-23 12:30:00,21.4,21.44,21.4,21.41,104491.0,18.8665,18.9018,18.8665,18.8753,104491.0
2016-08-23 13:00:00,21.41,21.42,21.4,21.42,30980.0,18.8753,18.8841,18.8665,18.8841,30980.0
2016-08-23 13:30:00,21.42,21.42,21.4,21.41,23340.0,18.8841,18.8841,18.8665,18.8753,23340.0
2016-08-23 14:00:00,21.4,21.41,21.37,21.39,298684.0,18.8665,18.8753,18.8401,18.8577,298684.0
2016-08-23 14:30:00,21.39,21.39,21.35,21.36,32201.0,18.8577,18.8577,18.8224,18.8312,32201.0
2016-08-23 15:00:00,21.36,21.36,21.33,21.33,342139.0,18.8312,18.8312,18.8048,18.8048,342139.0
2016-08-23 15:30:00,21.33,21.33,21.29,21.29,762534.0,18.8048,18.8048,18.7695,18.7695,762534.0
2016-08-24 09:30:00,21.43,21.46,21.39,21.44,229344.0,18.893,18.9194,18.8577,18.9018,229344.0
2016-08-24 10:00:00,21.44,21.48,21.44,21.48,189867.0,18.9018,18.937,18.9018,18.937,189867.0
2016-08-24 10:30:00,21.47,21.47,21.43,21.46,92038.0,18.9282,18.9282,18.893,18.9194,92038.0
2016-08-24 11:00:00,21.46,21.47,21.43,21.44,345945.0,18.9194,18.9282,18.893,18.9018,345945.0
2016-08-24 11:30:00,21.45,21.47,21.44,21.47,460710.0,18.9106,18.9282,18.9018,18.9282,460710.0
2016-08-24 12:00:00,21.46,21.51,21.46,21.49,142761.0,18.9194,18.9635,18.9194,18.9459,142761.0
2016-08-24 12:30:00,21.5,21.52,21.49,21.51,59796.0,18.9547,18.9723,18.9459,18.9635,59796.0
2016-08-24 13:00:00,21.52,21.52,21.5,21.51,28160.0,18.9723,18.9723,18.9547,18.9635,28160.0
2016-08-24 13:30:00,21.5,21.52,21.5,21.51,47160.0,18.9547,18.9723,18.9547,18.9635,47160.0
2016-08-24 14:00:00,21.52,21.54,21.48,21.51,260006.0,18.9723,18.9899,18.937,18.9635,260006.0
2016-08-24 14:30:00,21.51,21.55,21.51,21.55,187243.0,18.9635,18.9988,18.9635,18.9988,187243.0
2016-08-24 15:00:00,21.54,21.55,21.51,21.52,280262.0,18.9899,18.9988,18.9635,18.9723,280262.0
2016-08-24 15:30:00,21.52,21.53,21.49,21.52,715605.0,18.9723,18.9811,18.9459,18.9723,715605.0
2016-08-25 09:30:00,21.3,21.34,21.29,21.32,209242.0,18.7783,18.8136,18.7695,18.796,209242.0
2016-08-25 10:00:00,21.32,21.35,21.3,21.3,282227.0,18.796,18.8224,18.7783,18.7783,282227.0
2016-08-25 10:30:00,21.3,21.32,21.3,21.32,47427.0,18.7783,18.796,18.7783,18.796,47427.0
2016-08-25 11:00:00,21.32,21.36,21.32,21.34,79492.0,18.796,18.8312,18.796,18.8136,79492.0
2016-08-25 11:30:00,21.34,21.34,21.31,21.32,29544.0,18.8136,18.8136,18.7872,18.796,29544.0
2016-08-25 12:00:00,21.33,21.35,21.32,21.35,24593.0,18.8048,18.8224,18.796,18.8224,24593.0
2016-08-25 12:30:00,21.35,21.37,21.35,21.35,64897.0,18.8224,18.8401,18.8224,18.8224,64897.0
2016-08-25 13:00:00,21.36,21.36,21.35,21.36,54155.0,18.8312,18.8312,18.8224,18.8312,54155.0
2016-08-25 13:30:00,21.36,21.36,21.31,21.34,135019.0,18.8312,18.8312,18.7872,18.8136,135019.0
2016-08-25 14:00:00,21.34,21.34,21.3,21.34,190062.0,18.8136,18.8136,18.7783,18.8136,190062.0
2016-08-25 14:30:00,21.34,21.35,21.32,21.33,51732.0,18.8136,18.8224,18.796,18.8048,51732.0
2016-08-25 15:00:00,21.34,21.36,21.33,21.35,142274.0,18.8136,18.8312,18.8048,18.8224,142274.0
2016-08-25 15:30:00,21.34,21.37,21.33,21.37,551953.0,18.8136,18.8401,18.8048,18.8401,551953.0
2016-08-26 09:30:00,21.36,21.4,21.35,21.36,322915.0,18.8312,18.8665,18.8224,18.8312,322915.0
2016-08-26 10:00:00,21.36,21.5,21.25,21.48,1202697.0,18.8312,18.9547,18.7343,18.937,1202697.0
2016-08-26 10:30:00,21.49,21.5,21.43,21.44,342997.0,18.9459,18.9547,18.893,18.9018,342997.0
2016-08-26 11:00:00,21.45,21.48,21.43,21.48,176707.0,18.9106,18.937,18.893,18.937,176707.0
2016-08-26 11:30:00,21.47,21.48,21.32,21.32,388111.0,18.9282,18.937,18.796,18.796,388111.0
2016-08-26 12:00:00,21.32,21.32,21.2,21.21,535422.0,18.796,18.796,18.6902,18.699,535422.0
2016-08-26 12:30:00,21.2,21.25,21.18,21.22,237638.0,18.6902,18.7343,18.6726,18.7078,237638.0
2016-08-26 13:00:00,21.23,21.24,21.18,21.19,117536.0,18.7166,18.7255,18.6726,18.6814,117536.0
2016-08-26 13:30:00,21.19,21.2,21.13,21.15,205369.0,18.6814,18.6902,18.6285,18.6461,205369.0
2016-08-26 14:00:00,21.14,21.17,21.09,21.11,111912.0,18.6373,18.6637,18.5932,18.6108,111912.0
2016-08-26 14:30:00,21.11,21.12,21.06,21.1,241148.0,18.6108,18.6197,18.5668,18.602,241148.0
2016-08-26 15:00:00,21.1,21.21,21.1,21.19,345805.0,18.602,18.699,18.602,18.6814,345805.0
2016-08-26 15:30:00,21.2,21.23,21.19,21.23,687977.0,18.6902,18.7166,18.6814,18.7166,687977.0
2016-08-29 09:30:00,21.38,21.45,21.38,21.42,207048.0,18.8489,18.9106,18.8489,18.8841,207048.0
2016-08-29 10:00:00,21.43,21.45,21.4,21.42,105693.0,18.893,18.9106,18.8665,18.8841,105693.0
2016-08-29 10:30:00,21.43,21.44,21.4,21.43,114267.0,18.893,18.9018,18.8665,18.893,114267.0
2016-08-29 11:00:00,21.43,21.45,21.42,21.43,77016.0,18.893,18.9106,18.8841,18.893,77016.0
2016-08-29 11:30:00,21.44,21.48,21.43,21.48,215834.0,18.9018,18.937,18.893,18.937,215834.0
2016-08-29 12:00:00,21.48,21.49,21.46,21.47,217025.0,18.937,18.9459,18.9194,18.9282,217025.0
2016-08-29 12:30:00,21.47,21.48,21.46,21.47,74051.0,18.9282,18.937,18.9194,18.9282,74051.0
2016-08-29 13:00:00,21.47,21.48,21.46,21.46,42204.0,18.9282,18.937,18.9194,18.9194,42204.0
2016-08-29 13:30:00,21.46,21.48,21.46,21.47,60521.0,18.9194,18.937,18.9194,18.9282,60521.0
2016-08-29 14:00:00,21.47,21.48,21.45,21.46,75200.0,18.9282,18.937,18.9106,18.9194,75200.0
2016-08-29 14:30:00,21.46,21.49,21.46,21.48,64671.0,18.9194,18.9459,18.9194,18.937,64671.0
2016-08-29 15:00:00,21.48,21.51,21.48,21.48,78213.0,18.937,18.9635,18.937,18.937,78213.0
2016-08-29 15:30:00,21.48,21.52,21.48,21.51,761619.0,18.937,18.9723,18.937,18.9635,761619.0
2016-08-30 09:30:00,21.72,21.78,21.72,21.74,373942.0,19.1486,19.2015,19.1486,19.1663,373942.0
2016-08-30 10:00:00,21.73,21.74,21.65,21.66,406380.0,19.1574,19.1663,19.0869,19.0957,406380.0
2016-08-30 10:30:00,21.67,21.67,21.63,21.65,226343.0,19.1045,19.1045,19.0693,19.0869,226343.0
2016-08-30 11:00:00,21.64,21.67,21.64,21.66,269042.0,19.0781,19.1045,19.0781,19.0957,269042.0
2016-08-30 11:30:00,21.66,21.68,21.65,21.68,60980.0,19.0957,19.1134,19.0869,19.1134,60980.0
2016-08-30 12:00:00,21.68,21.69,21.68,21.68,71871.0,19.1134,19.1222,19.1134,19.1134,71871.0
2016-08-30 12:30:00,21.69,21.69,21.66,21.66,76962.0,19.1222,19.1222,19.0957,19.0957,76962.0
2016-08-30 13:00:00,21.66,21.68,21.66,21.67,25125.0,19.0957,19.1134,19.0957,19.1045,25125.0
2016-08-30 13:30:00,21.68,21.68,21.66,21.67,36776.0,19.1134,19.1134,19.0957,19.1045,36776.0
2016-08-30 14:00:00,21.67,21.67,21.62,21.64,128183.0,19.1045,19.1045,19.0605,19.0781,128183.0
2016-08-30 14:30:00,21.64,21.65,21.62,21.64,76339.0,19.0781,19.0869,19.0605,19.0781,76339.0
2016-08-30 15:00:00,21.63,21.64,21.62,21.63,145814.0,19.0693,19.0781,19.0605,19.0693,145814.0
2016-08-30 15:30:00,21.63,21.63,21.61,21.63,343860.0,19.0693,19.0693,19.0516,19.0693,343860.0
2016-08-31 09:30:00,21.78,21.78,21.72,21.75,495945.0,19.2015,19.2015,19.1486,19.1751,495945.0
2016-08-31 10:00:00,21.75,21.76,21.72,21.73,304367.0,19.1751,19.1839,19.1486,19.1574,304367.0
2016-08-31 10:30:00,21.73,21.73,21.69,21.71,163093.0,19.1574,19.1574,19.1222,19.1398,163093.0
2016-08-31 11:00:00,21.71,21.73,21.7,21.71,272767.0,19.1398,19.1574,19.131,19.1398,272767.0
2016-08-31 11:30:00,21.71,21.72,21.68,21.69,76640.0,19.1398,19.1486,19.1134,19.1222,76640.0
2016-08-31 12:00:00,21.69,21.69,21.66,21.68,148870.0,19.1222,19.1222,19.0957,19.1134,148870.0
2016-08-31 12:30:00,21.68,21.71,21.66,21.7,165206.0,19.1134,19.1398,19.0957,19.131,165206.0
2016-08-31 13:00:00,21.7,21.7,21.68,21.7,45498.0,19.131,19.131,19.1134,19.131,45498.0
2016-08-31 13:30:00,21.7,21.71,21.68,21.7,75444.0,19.131,19.1398,19.1134,19.131,75444.0
2016-08-31 14:00:00,21.71,21.73,21.7,21.72,154174.0,19.1398,19.1574,19.131,19.1486,154174.0
2016-08-31 14:30:00,21.73,21.73,21.67,21.7,230830.0,19.1574,19.1574,19.1045,19.131,230830.0
2016-08-31 15:00:00,21.7,21.76,21.69,21.75,611507.0,19.131,19.1839,19.1222,19.1751,611507.0
2016-08-31 15:30:00,21.75,21.75,21.68,21.69,955392.0,19.1751,19.1751,19.1134,19.1222,955392.0
2016-09-01 09:30:00,21.66,21.67,21.62,21.64,279839.0,19.0957,19.1045,19.0605,19.0781,279839.0
2016-09-01 10:00:00,21.64,21.71,21.62,21.62,499157.0,19.0781,19.1398,19.0605,19.0605,499157.0
2016-09-01 10:30:00,21.62,21.64,21.59,21.62,168822.0,19.0605,19.0781,19.034,19.0605,168822.0
2016-09-01 11:00:00,21.62,21.65,21.59,21.64,74812.0,19.0605,19.0869,19.034,19.0781,74812.0
2016-09-01 11:30:00,21.63,21.64,21.6,21.63,44442.0,19.0693,19.0781,19.0428,19.0693,44442.0
2016-09-01 12:00:00,21.63,21.69,21.62,21.68,152521.0,19.0693,19.1222,19.0605,19.1134,152521.0
2016-09-01 12:30:00,21.69,21.71,21.68,21.69,18434.0,19.1222,19.1398,19.1134,19.1222,18434.0
2016-09-01 13:00:00,21.69,21.72,21.67,21.7,89505.0,19.1222,19.1486,19.1045,19.131,89505.0
2016-09-01 13:30:00,21.71,21.72,21.7,21.7,45294.0,19.1398,19.1486,19.131,19.131,45294.0
2016-09-01 14:00:00,21.7,21.73,21.68,21.72,48275.0,19.131,19.1574,19.1134,19.1486,48275.0
2016-09-01 14:30:00,21.72,21.76,21.72,21.73,144441.0,19.1486,19.1839,19.1486,19.1574,144441.0
2016-09-01 15:00:00,21.72,21.73,21.68,21.71,82560.0,19.1486,19.1574,19.1134,19.1398,82560.0
2016-09-01 15:30:00,21.71,21.78,21.7,21.78,658040.0,19.1398,19.2015,19.131,19.2015,658040.0
2016-09-02 09:30:00,21.98,22.05,21.94,22.02,795134.0,19.3778,19.4396,19.3426,19.4131,795134.0
2016-09-02 10:00:00,22.02,22.03,21.95,21.99,424839.0,19.4131,19.4219,19.3514,19.3867,424839.0
2016-09-02 10:30:00,21.99,22.01,21.96,21.99,170540.0,19.3867,19.4043,19.3602,19.3867,170540.0
2016-09-02 11:00:00,21.99,22.03,21.98,21.99,433043.0,19.3867,19.4219,19.3778,19.3867,433043.0
2016-09-02 11:30:00,21.99,22.01,21.98,22.0,779936.0,19.3867,19.4043,19.3778,19.3955,779936.0
2016-09-02 12:00:00,22.0,22.0,21.97,21.98,137482.0,19.3955,19.3955,19.369,19.3778,137482.0
2016-09-02 12:30:00,21.99,22.01,21.98,21.99,709137.0,19.3867,19.4043,19.3778,19.3867,709137.0
2016-09-02 13:00:00,21.99,22.0,21.98,21.98,141336.0,19.3867,19.3955,19.3778,19.3778,141336.0
2016-09-02 13:30:00,21.98,22.0,21.96,21.97,551599.0,19.3778,19.3955,19.3602,19.369,551599.0
2016-09-02 14:00:00,21.97,21.98,21.96,21.96,459230.0,19.369,19.3778,19.3602,19.3602,459230.0
2016-09-02 14:30:00,21.96,22.0,21.96,22.0,534724.0,19.3602,19.3955,19.3602,19.3955,534724.0
2016-09-02 15:00:00,22.0,22.04,22.0,22.02,267969.0,19.3955,19.4307,19.3955,19.4131,267969.0
2016-09-02 15:30:00,22.03,22.06,22.02,22.06,653481.0,19.4219,19.4484,19.4131,19.4484,653481.0
2016-09-06 09:30:00,22.24,22.25,22.2,22.21,569797.0,19.6071,19.6159,19.5718,19.5806,569797.0
2016-09-06 10:00:00,22.21,22.26,22.2,22.23,892925.0,19.5806,19.6247,19.5718,19.5982,892925.0
2016-09-06 10:30:00,22.24,22.27,22.24,22.26,243402.0,19.6071,19.6335,19.6071,19.6247,243402.0
2016-09-06 11:00:00,22.26,22.29,22.24,22.27,233823.0,19.6247,19.6511,19.6071,19.6335,233823.0
2016-09-06 11:30:00,22.27,22.33,22.26,22.3,230492.0,19.6335,19.6864,19.6247,19.66,230492.0
2016-09-06 12:00:00,22.3,22.32,22.3,22.31,249398.0,19.66,19.6776,19.66,19.6688,249398.0
2016-09-06 12:30:00,22.31,22.34,22.3,22.31,220610.0,19.6688,19.6952,19.66,19.6688,220610.0
2016-09-06 13:00:00,22.3,22.33,22.3,22.32,65669.0,19.66,19.6864,19.66,19.6776,65669.0
2016-09-06 13:30:00,22.32,22.34,22.32,22.32,89321.0,19.6776,19.6952,19.6776,19.6776,89321.0
2016-09-06 14:00:00,22.33,22.37,22.32,22.35,188928.0,19.6864,19.7217,19.6776,19.704,188928.0
2016-09-06 14:30:00,22.36,22.37,22.35,22.37,51735.0,19.7129,19.7217,19.704,19.7217,51735.0
2016-09-06 15:00:00,22.37,22.38,22.33,22.36,199958.0,19.7217,19.7305,19.6864,19.7129,199958.0
2016-09-06 15:30:00,22.36,22.37,22.33,22.35,577448.0,19.7129,19.7217,19.6864,19.704,577448.0
2016-09-07 09:30:00,22.38,22.38,22.3,22.3,321403.0,19.7305,19.7305,19.66,19.66,321403.0
2016-09-07 10:00:00,22.3,22.34,22.28,22.33,485115.0,19.66,19.6952,19.6423,19.6864,485115.0
2016-09-07 10:30:00,22.34,22.34,22.27,22.27,156932.0,19.6952,19.6952,19.6335,19.6335,156932.0
2016-09-07 11:00:00,22.27,22.29,22.25,22.26,165207.0,19.6335,19.6511,19.6159,19.6247,165207.0
2016-09-07 11:30:00,22.26,22.29,22.26,22.28,305234.0,19.6247,19.6511,19.6247,19.6423,305234.0
2016-09-07 12:00:00,22.28,22.29,22.25,22.27,111275.0,19.6423,19.6511,19.6159,19.6335,111275.0
2016-09-07 12:30:00,22.27,22.29,22.26,22.29,52581.0,19.6335,19.6511,19.6247,19.6511,52581.0
2016-09-07 13:00:00,22.29,22.33,22.28,22.33,202000.0,19.6511,19.6864,19.6423,19.6864,202000.0
2016-09-07 13:30:00,22.32,22.33,22.3,22.3,70588.0,19.6776,19.6864,19.66,19.66,70588.0
2016-09-07 14:00:00,22.31,22.34,22.3,22.32,64296.0,19.6688,19.6952,19.66,19.6776,64296.0
2016-09-07 14:30:00,22.31,22.32,22.3,22.3,46715.0,19.6688,19.6776,19.66,19.66,46715.0
2016-09-07 15:00:00,22.3,22.34,22.3,22.34,96258.0,19.66,19.6952,19.66,19.6952,96258.0
2016-09-07 15:30:00,22.34,22.34,22.3,22.31,345404.0,19.6952,19.6952,19.66,19.6688,345404.0
2016-09-08 09:30:00,22.32,22.32,22.22,22.23,384867.0,19.6776,19.6776,19.5894,19.5982,384867.0
2016-09-08 10:00:00,22.23,22.25,22.19,22.23,200519.0,19.5982,19.6159,19.563,19.5982,200519.0
2016-09-08 10:30:00,22.23,22.27,22.22,22.25,85368.0,19.5982,19.6335,19.5894,19.6159,85368.0
2016-09-08 11:00:00,22.26,22.29,22.24,22.24,84657.0,19.6247,19.6511,19.6071,19.6071,84657.0
2016-09-08 11:30:00,22.25,22.26,22.22,22.24,96012.0,19.6159,19.6247,19.5894,19.6071,96012.0
2016-09-08 12:00:00,22.25,22.25,22.21,22.21,82024.0,19.6159,19.6159,19.5806,19.5806,82024.0
2016-09-08 12:30:00,22.21,22.23,22.19,22.2,56272.0,19.5806,19.5982,19.563,19.5718,56272.0
2016-09-08 13:00:00,22.19,22.2,22.16,22.18,66410.0,19.563,19.5718,19.5365,19.5542,66410.0
2016-09-08 13:30:00,22.18,22.2,22.16,22.2,65328.0,19.5542,19.5718,19.5365,19.5718,65328.0
2016-09-08 14:00:00,22.19,22.2,22.16,22.17,96418.0,19.563,19.5718,19.5365,19.5454,96418.0
2016-09-08 14:30:00,22.17,22.2,22.16,22.2,44324.0,19.5454,19.5718,19.5365,19.5718,44324.0
2016-09-08 15:00:00,22.19,22.2,22.17,22.19,66147.0,19.563,19.5718,19.5454,19.563,66147.0
2016-09-08 15:30:00,22.19,22.25,22.18,22.23,764032.0,19.563,19.6159,19.5542,19.5982,764032.0
2016-09-09 09:30:00,22.04,22.04,21.85,21.87,568583.0,19.4307,19.4307,19.2632,19.2809,568583.0
2016-09-09 10:00:00,21.87,21.94,21.85,21.9,417332.0,19.2809,19.3426,19.2632,19.3073,417332.0
2016-09-09 10:30:00,21.89,21.89,21.84,21.88,192738.0,19.2985,19.2985,19.2544,19.2897,192738.0
2016-09-09 11:00:00,21.88,21.91,21.85,21.9,312314.0,19.2897,19.3161,19.2632,19.3073,312314.0
2016-09-09 11:30:00,21.9,21.91,21.86,21.88,287568.0,19.3073,19.3161,19.2721,19.2897,287568.0
2016-09-09 12:00:00,21.88,21.9,21.85,21.87,174868.0,19.2897,19.3073,19.2632,19.2809,174868.0
2016-09-09 12:30:00,21.87,21.88,21.85,21.87,79654.0,19.2809,19.2897,19.2632,19.2809,79654.0
2016-09-09 13:00:00,21.88,21.88,21.82,21.82,156783.0,19.2897,19.2897,19.2368,19.2368,156783.0
2016-09-09 13:30:00,21.82,21.83,21.77,21.8,236261.0,19.2368,19.2456,19.1927,19.2192,236261.0
2016-09-09 14:00:00,21.81,21.81,21.73,21.8,227694.0,19.228,19.228,19.1574,19.2192,227694.0
2016-09-09 14:30:00,21.79,21.82,21.77,21.81,458167.0,19.2103,19.2368,19.1927,19.228,458167.0
2016-09-09 15:00:00,21.81,21.84,21.8,21.82,347177.0,19.228,19.2544,19.2192,19.2368,347177.0
2016-09-09 15:30:00,21.83,21.83,21.67,21.67,1048175.0,19.2456,19.2456,19.1045,19.1045,1048175.0
2016-09-12 09:30:00,21.58,21.64,21.56,21.62,659255.0,19.0252,19.0781,19.0076,19.0605,659255.0
2016-09-12 10:00:00,21.62,21.66,21.61,21.65,278267.0,19.0605,19.0957,19.0516,19.0869,278267.0
2016-09-12 10:30:00,21.65,21.67,21.61,21.63,188582.0,19.0869,19.1045,19.0516,19.0693,188582.0
2016-09-12 11:00:00,21.63,21.67,21.62,21.66,248594.0,19.0693,19.1045,19.0605,19.0957,248594.0
2016-09-12 11:30:00,21.66,21.71,21.64,21.7,434415.0,19.0957,19.1398,19.0781,19.131,434415.0
2016-09-12 12:00:00,21.7,21.73,21.69,21.72,148179.0,19.131,19.1574,19.1222,19.1486,148179.0
2016-09-12 12:30:00,21.72,21.74,21.71,21.72,55449.0,19.1486,19.1663,19.1398,19.1486,55449.0
2016-09-12 13:00:00,21.73,21.79,21.68,21.68,459693.0,19.1574,19.2103,19.1134,19.1134,459693.0
2016-09-12 13:30:00,21.68,21.8,21.66,21.78,497025.0,19.1134,19.2192,19.0957,19.2015,497025.0
2016-09-12 14:00:00,21.78,21.87,21.77,21.85,391444.0,19.2015,19.2809,19.1927,19.2632,391444.0
2016-09-12 14:30:00,21.85,21.92,21.85,21.87,274662.0,19.2632,19.3249,19.2632,19.2809,274662.0
2016-09-12 15:00:00,21.87,21.91,21.87,21.9,223281.0,19.2809,19.3161,19.2809,19.3073,223281.0
2016-09-12 15:30:00,21.9,21.91,21.84,21.87,610804.0,19.3073,19.3161,19.2544,19.2809,610804.0
2016-09-13 09:30:00,21.62,21.66,21.54,21.55,504497.0,19.0605,19.0957,18.9899,18.9988,504497.0
2016-09-13 10:00:00,21.55,21.55,21.48,21.51,544822.0,18.9988,18.9988,18.937,18.9635,544822.0
2016-09-13 10:30:00,21.5,21.54,21.48,21.5,251135.0,18.9547,18.9899,18.937,18.9547,251135.0
2016-09-13 11:00:00,21.5,21.51,21.44,21.45,361380.0,18.9547,18.9635,18.9018,18.9106,361380.0
2016-09-13 11:30:00,21.44,21.49,21.44,21.48,187444.0,18.9018,18.9459,18.9018,18.937,187444.0
2016-09-13 12:00:00,21.48,21.52,21.44,21.44,283303.0,18.937,18.9723,18.9018,18.9018,283303.0
2016-09-13 12:30:00,21.44,21.45,21.4,21.43,264336.0,18.9018,18.9106,18.8665,18.893,264336.0
2016-09-13 13:00:00,21.43,21.5,21.39,21.49,233595.0,18.893,18.9547,18.8577,18.9459,233595.0
2016-09-13 13:30:00,21.5,21.51,21.41,21.43,249182.0,18.9547,18.9635,18.8753,18.893,249182.0
2016-09-13 14:00:00,21.42,21.43,21.36,21.37,295009.0,18.8841,18.893,18.8312,18.8401,295009.0
2016-09-13 14:30:00,21.36,21.42,21.34,21.37,278557.0,18.8312,18.8841,18.8136,18.8401,278557.0
2016-09-13 15:00:00,21.38,21.44,21.36,21.42,275431.0,18.8489,18.9018,18.8312,18.8841,275431.0
2016-09-13 15:30:00,21.42,21.45,21.36,21.39,2059800.0,18.8841,18.9106,18.8312,18.8577,2059800.0
2016-09-14 09:30:00,21.64,21.69,21.6,21.66,688888.0,19.0781,19.1222,19.0428,19.0957,688888.0
2016-09-14 10:00:00,21.65,21.76,21.64,21.72,505344.0,19.0869,19.1839,19.0781,19.1486,505344.0
2016-09-14 10:30:00,21.72,21.76,21.66,21.67,210634.0,19.1486,19.1839,19.0957,19.1045,210634.0
2016-09-14 11:00:00,21.68,21.73,21.66,21.71,161893.0,19.1134,19.1574,19.0957,19.1398,161893.0
2016-09-14 11:30:00,21.7,21.72,21.67,21.71,119176.0,19.131,19.1486,19.1045,19.1398,119176.0
2016-09-14 12:00:00,21.71,21.75,21.7,21.73,49698.0,19.1398,19.1751,19.131,19.1574,49698.0
2016-09-14 12:30:00,21.74,21.76,21.71,21.73,76694.0,19.1663,19.1839,19.1398,19.1574,76694.0
2016-09-14 13:00:00,21.74,21.75,21.73,21.74,72721.0,19.1663,19.1751,19.1574,19.1663,72721.0
2016-09-14 13:30:00,21.74,21.75,21.69,21.71,76037.0,19.1663,19.1751,19.1222,19.1398,76037.0
2016-09-14 14:00:00,21.7,21.73,21.67,21.71,236156.0,19.131,19.1574,19.1045,19.1398,236156.0
2016-09-14 14:30:00,21.7,21.73,21.69,21.71,122555.0,19.131,19.1574,19.1222,19.1398,122555.0
2016-09-14 15:00:00,21.72,21.73,21.64,21.64,238181.0,19.1486,19.1574,19.0781,19.0781,238181.0
2016-09-14 15:30:00,21.64,21.68,21.62,21.64,783849.0,19.0781,19.1134,19.0605,19.0781,783849.0
2016-09-15 09:30:00,21.67,21.76,21.64,21.68,426849.0,19.1045,19.1839,19.0781,19.1134,426849.0
2016-09-15 10:00:00,21.68,21.74,21.66,21.7,152591.0,19.1134,19.1663,19.0957,19.131,152591.0
2016-09-15 10:30:00,21.69,21.76,21.68,21.76,175067.0,19.1222,19.1839,19.1134,19.1839,175067.0
2016-09-15 11:00:00,21.76,21.79,21.74,21.79,255809.0,19.1839,19.2103,19.1663,19.2103,255809.0
2016-09-15 11:30:00,21.79,21.83,21.79,21.81,382123.0,19.2103,19.2456,19.2103,19.228,382123.0
2016-09-15 12:00:00,21.82,21.85,21.81,21.82,146713.0,19.2368,19.2632,19.228,19.2368,146713.0
2016-09-15 12:30:00,21.82,21.84,21.8,21.83,278878.0,19.2368,19.2544,19.2192,19.2456,278878.0
2016-09-15 13:00:00,21.83,21.84,21.8,21.82,241737.0,19.2456,19.2544,19.2192,19.2368,241737.0
2016-09-15 13:30:00,21.82,21.85,21.81,21.85,59942.0,19.2368,19.2632,19.228,19.2632,59942.0
2016-09-15 14:00:00,21.85,21.89,21.83,21.87,68425.0,19.2632,19.2985,19.2456,19.2809,68425.0
2016-09-15 14:30:00,21.88,21.88,21.86,21.88,23057.0,19.2897,19.2897,19.2721,19.2897,23057.0
2016-09-15 15:00:00,21.88,21.89,21.82,21.84,142147.0,19.2897,19.2985,19.2368,19.2544,142147.0
2016-09-15 15:30:00,21.84,21.85,21.8,21.83,948537.0,19.2544,19.2632,19.2192,19.2456,948537.0
2016-09-16 09:30:00,21.67,21.68,21.57,21.63,673381.0,19.1045,19.1134,19.0164,19.0693,673381.0
2016-09-16 10:00:00,21.63,21.64,21.53,21.58,490102.0,19.0693,19.0781,18.9811,19.0252,490102.0
2016-09-16 10:30:00,21.58,21.66,21.58,21.6,232741.0,19.0252,19.0957,19.0252,19.0428,232741.0
2016-09-16 11:00:00,21.6,21.62,21.58,21.6,214703.0,19.0428,19.0605,19.0252,19.0428,214703.0
2016-09-16 11:30:00,21.6,21.63,21.59,21.62,268504.0,19.0428,19.0693,19.034,19.0605,268504.0
2016-09-16 12:00:00,21.61,21.63,21.6,21.62,103919.0,19.0516,19.0693,19.0428,19.0605,103919.0
2016-09-16 12:30:00,21.62,21.63,21.59,21.62,159949.0,19.0605,19.0693,19.034,19.0605,159949.0
2016-09-16 13:00:00,21.61,21.63,21.61,21.62,164118.0,19.0516,19.0693,19.0516,19.0605,164118.0
2016-09-16 13:30:00,21.62,21.63,21.6,21.62,134251.0,19.0605,19.0693,19.0428,19.0605,134251.0
2016-09-16 14:00:00,21.62,21.66,21.6,21.65,116501.0,19.0605,19.0957,19.0428,19.0869,116501.0
2016-09-16 14:30:00,21.65,21.68,21.65,21.65,120941.0,19.0869,19.1134,19.0869,19.0869,120941.0
2016-09-16 15:00:00,21.65,21.67,21.65,21.66,97710.0,19.0869,19.1045,19.0869,19.0957,97710.0
2016-09-16 15:30:00,21.66,21.68,21.63,21.63,774204.0,19.0957,19.1134,19.0693,19.0693,774204.0
2016-09-19 09:30:00,21.81,21.86,21.78,21.86,434753.0,19.228,19.2721,19.2015,19.2721,434753.0
2016-09-19 10:00:00,21.86,21.87,21.84,21.86,214153.0,19.2721,19.2809,19.2544,19.2721,214153.0
2016-09-19 10:30:00,21.85,21.86,21.81,21.82,195934.0,19.2632,19.2721,19.228,19.2368,195934.0
2016-09-19 11:00:00,21.82,21.85,21.81,21.83,108349.0,19.2368,19.2632,19.228,19.2456,108349.0
2016-09-19 11:30:00,21.83,21.85,21.82,21.83,173274.0,19.2456,19.2632,19.2368,19.2456,173274.0
2016-09-19 12:00:00,21.83,21.85,21.77,21.79,136403.0,19.2456,19.2632,19.1927,19.2103,136403.0
2016-09-19 12:30:00,21.78,21.8,21.75,21.76,89084.0,19.2015,19.2192,19.1751,19.1839,89084.0
2016-09-19 13:00:00,21.76,21.78,21.75,21.77,76257.0,19.1839,19.2015,19.1751,19.1927,76257.0
2016-09-19 13:30:00,21.76,21.76,21.72,21.76,128210.0,19.1839,19.1839,19.1486,19.1839,128210.0
2016-09-19 14:00:00,21.75,21.77,21.75,21.77,87736.0,19.1751,19.1927,19.1751,19.1927,87736.0
2016-09-19 14:30:00,21.77,21.8,21.76,21.79,62208.0,19.1927,19.2192,19.1839,19.2103,62208.0
2016-09-19 15:00:00,21.8,21.8,21.7,21.71,278059.0,19.2192,19.2192,19.131,19.1398,278059.0
2016-09-19 15:30:00,21.71,21.74,21.68,21.74,803995.0,19.1398,19.1663,19.1134,19.1663,803995.0
2016-09-20 09:30:00,21.74,21.79,21.69,21.71,421694.0,19.1663,19.2103,19.1222,19.1398,421694.0
2016-09-20 10:00:00,21.72,21.76,21.72,21.74,104347.0,19.1486,19.1839,19.1486,19.1663,104347.0
2016-09-20 10:30:00,21.74,21.76,21.72,21.74,87286.0,19.1663,19.1839,19.1486,19.1663,87286.0
2016-09-20 11:00:00,21.74,21.77,21.72,21.73,100693.0,19.1663,19.1927,19.1486,19.1574,100693.0
2016-09-20 11:30:00,21.73,21.75,21.71,21.71,28436.0,19.1574,19.1751,19.1398,19.1398,28436.0
2016-09-20 12:00:00,21.71,21.72,21.68,21.71,397752.0,19.1398,19.1486,19.1134,19.1398,397752.0
2016-09-20 12:30:00,21.71,21.71,21.67,21.69,73351.0,19.1398,19.1398,19.1045,19.1222,73351.0
2016-09-20 13:00:00,21.69,21.71,21.68,21.7,28102.0,19.1222,19.1398,19.1134,19.131,28102.0
2016-09-20 13:30:00,21.7,21.71,21.68,21.71,142062.0,19.131,19.1398,19.1134,19.1398,142062.0
2016-09-20 14:00:00,21.71,21.72,21.68,21.69,114743.0,19.1398,19.1486,19.1134,19.1222,114743.0
2016-09-20 14:30:00,21.69,21.71,21.68,21.7,21632.0,19.1222,19.1398,19.1134,19.131,21632.0
2016-09-20 15:00:00,21.7,21.72,21.69,21.72,119905.0,19.131,19.1486,19.1222,19.1486,119905.0
2016-09-20 15:30:00,21.72,21.72,21.69,21.69,803735.0,19.1486,19.1486,19.1222,19.1222,803735.0
2016-09-21 09:30:00,21.78,21.79,21.75,21.78,173747.0,19.2015,19.2103,19.1751,19.2015,173747.0
2016-09-21 10:00:00,21.78,21.8,21.76,21.78,174438.0,19.2015,19.2192,19.1839,19.2015,174438.0
2016-09-21 10:30:00,21.79,21.8,21.75,21.76,149548.0,19.2103,19.2192,19.1751,19.1839,149548.0
2016-09-21 11:00:00,21.76,21.76,21.74,21.75,38595.0,19.1839,19.1839,19.1663,19.1751,38595.0
2016-09-21 11:30:00,21.75,21.76,21.73,21.74,72915.0,19.1751,19.1839,19.1574,19.1663,72915.0
2016-09-21 12:00:00,21.74,21.75,21.7,21.71,58763.0,19.1663,19.1751,19.131,19.1398,58763.0
2016-09-21 12:30:00,21.71,21.74,21.7,21.74,50788.0,19.1398,19.1663,19.131,19.1663,50788.0
2016-09-21 13:00:00,21.74,21.75,21.71,21.73,71917.0,19.1663,19.1751,19.1398,19.1574,71917.0
2016-09-21 13:30:00,21.73,21.76,21.65,21.68,259470.0,19.1574,19.1839,19.0869,19.1134,259470.0
2016-09-21 14:00:00,21.71,21.9,21.69,21.8,1110409.0,19.1398,19.3073,19.1222,19.2192,1110409.0
2016-09-21 14:30:00,21.8,21.91,21.78,21.89,581893.0,19.2192,19.3161,19.2015,19.2985,581893.0
2016-09-21 15:00:00,21.89,22.0,21.87,21.98,686564.0,19.2985,19.3955,19.2809,19.3778,686564.0
2016-09-21 15:30:00,21.98,22.08,21.98,22.07,1689108.0,19.3778,19.466,19.3778,19.4572,1689108.0
2016-09-22 09:30:00,22.17,22.23,22.11,22.22,354089.0,19.5454,19.5982,19.4925,19.5894,354089.0
2016-09-22 10:00:00,22.22,22.23,22.19,22.21,161629.0,19.5894,19.5982,19.563,19.5806,161629.0
2016-09-22 10:30:00,22.21,22.23,22.19,22.2,194536.0,19.5806,19.5982,19.563,19.5718,194536.0
2016-09-22 11:00:00,22.2,22.2,22.13,22.14,245954.0,19.5718,19.5718,19.5101,19.5189,245954.0
2016-09-22 11:30:00,22.14,22.17,22.14,22.15,236131.0,19.5189,19.5454,19.5189,19.5277,236131.0
2016-09-22 12:00:00,22.16,22.17,22.13,22.15,81692.0,19.5365,19.5454,19.5101,19.5277,81692.0
2016-09-22 12:30:00,22.15,22.18,22.15,22.18,124825.0,19.5277,19.5542,19.5277,19.5542,124825.0
2016-09-22 13:00:00,22.18,22.19,22.15,22.16,79910.0,19.5542,19.563,19.5277,19.5365,79910.0
2016-09-22 13:30:00,22.15,22.18,22.15,22.18,172028.0,19.5277,19.5542,19.5277,19.5542,172028.0
2016-09-22 14:00:00,22.18,22.18,22.1,22.14,197055.0,19.5542,19.5542,19.4836,19.5189,197055.0
2016-09-22 14:30:00,22.13,22.18,22.12,22.18,185408.0,19.5101,19.5542,19.5013,19.5542,185408.0
2016-09-22 15:00:00,22.18,22.2,22.17,22.2,144472.0,19.5542,19.5718,19.5454,19.5718,144472.0
2016-09-22 15:30:00,22.2,22.22,22.19,22.2,675083.0,19.5718,19.5894,19.563,19.5718,675083.0
2016-09-23 09:30:00,22.07,22.07,22.03,22.04,207337.0,19.4572,19.4572,19.4219,19.4307,207337.0
2016-09-23 10:00:00,22.03,22.05,22.02,22.04,190196.0,19.4219,19.4396,19.4131,19.4307,190196.0
2016-09-23 10:30:00,22.05,22.06,22.03,22.05,94933.0,19.4396,19.4484,19.4219,19.4396,94933.0
2016-09-23 11:00:00,22.06,22.06,22.04,22.05,55231.0,19.4484,19.4484,19.4307,19.4396,55231.0
2016-09-23 11:30:00,22.05,22.06,22.01,22.01,75320.0,19.4396,19.4484,19.4043,19.4043,75320.0
2016-09-23 12:00:00,22.01,22.03,22.01,22.02,83089.0,19.4043,19.4219,19.4043,19.4131,83089.0
2016-09-23 12:30:00,22.02,22.03,22.01,22.01,83681.0,19.4131,19.4219,19.4043,19.4043,83681.0
2016-09-23 13:00:00,22.01,22.02,21.99,22.0,90580.0,19.4043,19.4131,19.3867,19.3955,90580.0
2016-09-23 13:30:00,21.99,22.0,21.97,21.97,113977.0,19.3867,19.3955,19.369,19.369,113977.0
2016-09-23 14:00:00,21.97,21.98,21.96,21.98,128140.0,19.369,19.3778,19.3602,19.3778,128140.0
2016-09-23 14:30:00,21.98,21.98,21.97,21.98,109707.0,19.3778,19.3778,19.369,19.3778,109707.0
2016-09-23 15:00:00,21.97,21.98,21.95,21.96,259373.0,19.369,19.3778,19.3514,19.3602,259373.0
2016-09-23 15:30:00,21.96,21.98,21.92,21.93,747355.0,19.3602,19.3778,19.3249,19.3338,747355.0
2016-09-26 09:30:00,21.76,21.81,21.72,21.73,359983.0,19.2459,19.2901,19.2105,19.2193,359983.0
2016-09-26 10:00:00,21.72,21.77,21.72,21.74,106082.0,19.2105,19.2547,19.2105,19.2282,106082.0
2016-09-26 10:30:00,21.74,21.78,21.74,21.77,151504.0,19.2282,19.2635,19.2282,19.2547,151504.0
2016-09-26 11:00:00,21.77,21.77,21.73,21.73,184484.0,19.2547,19.2547,19.2193,19.2193,184484.0
2016-09-26 11:30:00,21.73,21.75,21.72,21.73,156698.0,19.2193,19.237,19.2105,19.2193,156698.0
2016-09-26 12:00:00,21.73,21.75,21.72,21.74,195065.0,19.2193,19.237,19.2105,19.2282,195065.0
2016-09-26 12:30:00,21.74,21.75,21.73,21.73,58545.0,19.2282,19.237,19.2193,19.2193,58545.0
2016-09-26 13:00:00,21.73,21.73,21.71,21.71,99277.0,19.2193,19.2193,19.2016,19.2016,99277.0
2016-09-26 13:30:00,21.71,21.72,21.7,21.7,119020.0,19.2016,19.2105,19.1928,19.1928,119020.0
2016-09-26 14:00:00,21.7,21.73,21.7,21.73,115598.0,19.1928,19.2193,19.1928,19.2193,115598.0
2016-09-26 14:30:00,21.73,21.73,21.7,21.7,140018.0,19.2193,19.2193,19.1928,19.1928,140018.0
2016-09-26 15:00:00,21.7,21.73,21.7,21.71,146754.0,19.1928,19.2193,19.1928,19.2016,146754.0
2016-09-26 15:30:00,21.72,21.73,21.66,21.67,642887.0,19.2105,19.2193,19.1574,19.1663,642887.0
2016-09-27 09:30:00,21.8,21.8,21.72,21.78,240748.0,19.2812,19.2812,19.2105,19.2635,240748.0
2016-09-27 10:00:00,21.78,21.8,21.75,21.76,282475.0,19.2635,19.2812,19.237,19.2459,282475.0
2016-09-27 10:30:00,21.75,21.76,21.69,21.7,235795.0,19.237,19.2459,19.1839,19.1928,235795.0
2016-09-27 11:00:00,21.7,21.76,21.69,21.75,374704.0,19.1928,19.2459,19.1839,19.237,374704.0
2016-09-27 11:30:00,21.76,21.79,21.75,21.79,186596.0,19.2459,19.2724,19.237,19.2724,186596.0
2016-09-27 12:00:00,21.79,21.83,21.77,21.82,135903.0,19.2724,19.3078,19.2547,19.2989,135903.0
2016-09-27 12:30:00,21.81,21.82,21.8,21.82,69586.0,19.2901,19.2989,19.2812,19.2989,69586.0
2016-09-27 13:00:00,21.82,21.83,21.81,21.82,90748.0,19.2989,19.3078,19.2901,19.2989,90748.0
2016-09-27 13:30:00,21.82,21.84,21.8,21.8,143742.0,19.2989,19.3166,19.2812,19.2812,143742.0
2016-09-27 14:00:00,21.8,21.82,21.8,21.82,92788.0,19.2812,19.2989,19.2812,19.2989,92788.0
2016-09-27 14:30:00,21.81,21.82,21.81,21.82,95977.0,19.2901,19.2989,19.2901,19.2989,95977.0
2016-09-27 15:00:00,21.82,21.82,21.8,21.81,98143.0,19.2989,19.2989,19.2812,19.2901,98143.0
2016-09-27 15:30:00,21.8,21.83,21.79,21.83,439293.0,19.2812,19.3078,19.2724,19.3078,439293.0
2016-09-28 09:30:00,21.92,21.98,21.88,21.96,343381.0,19.3874,19.4404,19.352,19.4228,343381.0
2016-09-28 10:00:00,21.96,21.97,21.93,21.96,211890.0,19.4228,19.4316,19.3962,19.4228,211890.0
2016-09-28 10:30:00,21.96,21.97,21.88,21.88,327760.0,19.4228,19.4316,19.352,19.352,327760.0
2016-09-28 11:00:00,21.88,21.91,21.84,21.9,235654.0,19.352,19.3785,19.3166,19.3697,235654.0
2016-09-28 11:30:00,21.89,21.93,21.88,21.93,106414.0,19.3608,19.3962,19.352,19.3962,106414.0
2016-09-28 12:00:00,21.93,21.97,21.92,21.96,145080.0,19.3962,19.4316,19.3874,19.4228,145080.0
2016-09-28 12:30:00,21.96,21.97,21.93,21.95,80998.0,19.4228,19.4316,19.3962,19.4139,80998.0
2016-09-28 13:00:00,21.95,21.98,21.93,21.98,106296.0,19.4139,19.4404,19.3962,19.4404,106296.0
2016-09-28 13:30:00,21.98,21.99,21.97,21.98,67665.0,19.4404,19.4493,19.4316,19.4404,67665.0
2016-09-28 14:00:00,21.99,22.1,21.98,22.07,397579.0,19.4493,19.5466,19.4404,19.52,397579.0
2016-09-28 14:30:00,22.08,22.1,22.06,22.07,328097.0,19.5289,19.5466,19.5112,19.52,328097.0
2016-09-28 15:00:00,22.07,22.08,22.04,22.06,149724.0,19.52,19.5289,19.4935,19.5112,149724.0
2016-09-28 15:30:00,22.07,22.11,22.06,22.1,993808.0,19.52,19.5554,19.5112,19.5466,993808.0
2016-09-29 09:30:00,21.37,21.4,21.3,21.35,499846.0,18.9009,18.9275,18.839,18.8832,499846.0
2016-09-29 10:00:00,21.35,21.39,21.33,21.38,704089.0,18.8832,18.9186,18.8655,18.9098,704089.0
2016-09-29 10:30:00,21.38,21.39,21.37,21.38,411924.0,18.9098,18.9186,18.9009,18.9098,411924.0
2016-09-29 11:00:00,21.37,21.38,21.29,21.34,454047.0,18.9009,18.9098,18.8302,18.8744,454047.0
2016-09-29 11:30:00,21.34,21.36,21.33,21.36,324555.0,18.8744,18.8921,18.8655,18.8921,324555.0
2016-09-29 12:00:00,21.35,21.38,21.33,21.33,203857.0,18.8832,18.9098,18.8655,18.8655,203857.0
2016-09-29 12:30:00,21.33,21.33,21.21,21.25,600241.0,18.8655,18.8655,18.7594,18.7948,600241.0
2016-09-29 13:00:00,21.24,21.25,21.2,21.24,465296.0,18.7859,18.7948,18.7506,18.7859,465296.0
2016-09-29 13:30:00,21.25,21.25,21.15,21.18,427152.0,18.7948,18.7948,18.7063,18.7329,427152.0
2016-09-29 14:00:00,21.18,21.31,21.15,21.3,395169.0,18.7329,18.8479,18.7063,18.839,395169.0
2016-09-29 14:30:00,21.3,21.32,21.26,21.27,330864.0,18.839,18.8567,18.8036,18.8125,330864.0
2016-09-29 15:00:00,21.27,21.27,21.19,21.23,622358.0,18.8125,18.8125,18.7417,18.7771,622358.0
2016-09-29 15:30:00,21.23,21.23,21.13,21.14,1370145.0,18.7771,18.7771,18.6886,18.6975,1370145.0
2016-09-30 09:30:00,21.56,21.59,21.52,21.53,424681.0,19.069,19.0955,19.0336,19.0424,424681.0
2016-09-30 10:00:00,21.53,21.56,21.51,21.55,360104.0,19.0424,19.069,19.0247,19.0601,360104.0
2016-09-30 10:30:00,21.55,21.58,21.51,21.54,884571.0,19.0601,19.0867,19.0247,19.0513,884571.0
2016-09-30 11:00:00,21.54,21.62,21.53,21.61,340746.0,19.0513,19.122,19.0424,19.1132,340746.0
2016-09-30 11:30:00,21.6,21.61,21.57,21.57,117558.0,19.1043,19.1132,19.0778,19.0778,117558.0
2016-09-30 12:00:00,21.58,21.59,21.57,21.59,90871.0,19.0867,19.0955,19.0778,19.0955,90871.0
2016-09-30 12:30:00,21.58,21.59,21.57,21.58,73894.0,19.0867,19.0955,19.0778,19.0867,73894.0
2016-09-30 13:00:00,21.58,21.6,21.56,21.57,123626.0,19.0867,19.1043,19.069,19.0778,123626.0
2016-09-30 13:30:00,21.57,21.59,21.56,21.59,145291.0,19.0778,19.0955,19.069,19.0955,145291.0
2016-09-30 14:00:00,21.58,21.6,21.58,21.59,151784.0,19.0867,19.1043,19.0867,19.0955,151784.0
2016-09-30 14:30:00,21.6,21.61,21.59,21.61,51216.0,19.1043,19.1132,19.0955,19.1132,51216.0
2016-09-30 15:00:00,21.61,21.63,21.6,21.62,126720.0,19.1132,19.1309,19.1043,19.122,126720.0
2016-09-30 15:30:00,21.61,21.65,21.59,21.61,958630.0,19.1132,19.1486,19.0955,19.1132,958630.0
2016-10-03 09:30:00,21.86,21.95,21.84,21.86,348690.0,19.3343,19.4139,19.3166,19.3343,348690.0
2016-10-03 10:00:00,21.87,21.95,21.86,21.93,260411.0,19.3431,19.4139,19.3343,19.3962,260411.0
2016-10-03 10:30:00,21.94,21.99,21.93,21.95,114613.0,19.4051,19.4493,19.3962,19.4139,114613.0
2016-10-03 11:00:00,21.96,21.96,21.93,21.95,61558.0,19.4228,19.4228,19.3962,19.4139,61558.0
2016-10-03 11:30:00,21.95,21.96,21.91,21.94,107781.0,19.4139,19.4228,19.3785,19.4051,107781.0
2016-10-03 12:00:00,21.93,21.96,21.92,21.92,403779.0,19.3962,19.4228,19.3874,19.3874,403779.0
2016-10-03 12:30:00,21.92,21.94,21.91,21.94,56769.0,19.3874,19.4051,19.3785,19.4051,56769.0
2016-10-03 13:00:00,21.94,21.96,21.94,21.96,68446.0,19.4051,19.4228,19.4051,19.4228,68446.0
2016-10-03 13:30:00,21.96,21.98,21.95,21.98,65881.0,19.4228,19.4404,19.4139,19.4404,65881.0
2016-10-03 14:00:00,21.98,22.02,21.97,22.0,107087.0,19.4404,19.4758,19.4316,19.4581,107087.0
2016-10-03 14:30:00,22.0,22.01,21.99,22.01,84118.0,19.4581,19.467,19.4493,19.467,84118.0
2016-10-03 15:00:00,22.01,22.03,22.0,22.03,53038.0,19.467,19.4847,19.4581,19.4847,53038.0
2016-10-03 15:30:00,22.02,22.08,22.02,22.08,687125.0,19.4758,19.5289,19.4758,19.5289,687125.0
2016-10-04 09:30:00,22.18,22.18,22.11,22.16,316457.0,19.6173,19.6173,19.5554,19.5996,316457.0
2016-10-04 10:00:00,22.16,22.16,22.08,22.13,212998.0,19.5996,19.5996,19.5289,19.5731,212998.0
2016-10-04 10:30:00,22.13,22.17,22.12,22.14,234788.0,19.5731,19.6085,19.5643,19.582,234788.0
2016-10-04 11:00:00,22.14,22.15,22.09,22.14,155813.0,19.582,19.5908,19.5377,19.582,155813.0
2016-10-04 11:30:00,22.14,22.17,22.06,22.07,569929.0,19.582,19.6085,19.5112,19.52,569929.0
2016-10-04 12:00:00,22.07,22.08,22.04,22.06,205904.0,19.52,19.5289,19.4935,19.5112,205904.0
2016-10-04 12:30:00,22.07,22.09,21.99,22.0,236863.0,19.52,19.5377,19.4493,19.4581,236863.0
2016-10-04 13:00:00,21.99,22.0,21.95,21.98,186375.0,19.4493,19.4581,19.4139,19.4404,186375.0
2016-10-04 13:30:00,21.98,22.03,21.98,22.01,121213.0,19.4404,19.4847,19.4404,19.467,121213.0
2016-10-04 14:00:00,22.01,22.01,21.95,21.96,356158.0,19.467,19.467,19.4139,19.4228,356158.0
2016-10-04 14:30:00,21.96,21.98,21.93,21.94,126248.0,19.4228,19.4404,19.3962,19.4051,126248.0
2016-10-04 15:00:00,21.93,22.01,21.93,22.01,131149.0,19.3962,19.467,19.3962,19.467,131149.0
2016-10-04 15:30:00,22.01,22.05,21.97,21.98,584536.0,19.467,19.5024,19.4316,19.4404,584536.0
2016-10-05 09:30:00,22.02,22.09,22.02,22.07,190968.0,19.4758,19.5377,19.4758,19.52,190968.0
2016-10-05 10:00:00,22.08,22.09,22.02,22.06,270456.0,19.5289,19.5377,19.4758,19.5112,270456.0
2016-10-05 10:30:00,22.05,22.08,22.03,22.07,125236.0,19.5024,19.5289,19.4847,19.52,125236.0
2016-10-05 11:00:00,22.07,22.11,22.06,22.09,164774.0,19.52,19.5554,19.5112,19.5377,164774.0
2016-10-05 11:30:00,22.09,22.1,22.08,22.08,51877.0,19.5377,19.5466,19.5289,19.5289,51877.0
2016-10-05 12:00:00,22.09,22.11,22.08,22.11,134214.0,19.5377,19.5554,19.5289,19.5554,134214.0
2016-10-05 12:30:00,22.11,22.11,22.09,22.1,120411.0,19.5554,19.5554,19.5377,19.5466,120411.0
2016-10-05 13:00:00,22.1,22.12,22.09,22.12,74711.0,19.5466,19.5643,19.5377,19.5643,74711.0
2016-10-05 13:30:00,22.12,22.14,22.11,22.14,138070.0,19.5643,19.582,19.5554,19.582,138070.0
2016-10-05 14:00:00,22.14,22.14,22.1,22.11,55241.0,19.582,19.582,19.5466,19.5554,55241.0
2016-10-05 14:30:00,22.11,22.12,22.09,22.12,98122.0,19.5554,19.5643,19.5377,19.5643,98122.0
2016-10-05 15:00:00,22.12,22.12,22.06,22.08,235630.0,19.5643,19.5643,19.5112,19.5289,235630.0
2016-10-05 15:30:00,22.08,22.1,22.07,22.09,805578.0,19.5289,19.5466,19.52,19.5377,805578.0
2016-10-06 09:30:00,21.93,21.95,21.87,21.92,280221.0,19.3962,19.4139,19.3431,19.3874,280221.0
2016-10-06 10:00:00,21.92,21.93,21.9,21.91,68467.0,19.3874,19.3962,19.3697,19.3785,68467.0
2016-10-06 10:30:00,21.9,21.93,21.88,21.92,109754.0,19.3697,19.3962,19.352,19.3874,109754.0
2016-10-06 11:00:00,21.92,21.95,21.9,21.95,161676.0,19.3874,19.4139,19.3697,19.4139,161676.0
2016-10-06 11:30:00,21.95,22.04,21.93,22.01,403735.0,19.4139,19.4935,19.3962,19.467,403735.0
2016-10-06 12:00:00,22.01,22.05,22.0,22.02,43165.0,19.467,19.5024,19.4581,19.4758,43165.0
2016-10-06 12:30:00,22.02,22.04,22.01,22.03,32522.0,19.4758,19.4935,19.467,19.4847,32522.0
2016-10-06 13:00:00,22.03,22.03,21.99,22.0,215208.0,19.4847,19.4847,19.4493,19.4581,215208.0
2016-10-06 13:30:00,22.0,22.01,21.99,22.0,30776.0,19.4581,19.467,19.4493,19.4581,30776.0
2016-10-06 14:00:00,22.0,22.02,22.0,22.02,73800.0,19.4581,19.4758,19.4581,19.4758,73800.0
2016-10-06 14:30:00,22.02,22.02,22.0,22.01,39106.0,19.4758,19.4758,19.4581,19.467,39106.0
2016-10-06 15:00:00,22.01,22.02,21.98,21.98,98989.0,19.467,19.4758,19.4404,19.4404,98989.0
2016-10-06 15:30:00,21.98,22.01,21.98,21.99,404110.0,19.4404,19.467,19.4404,19.4493,404110.0
2016-10-07 09:30:00,22.03,22.04,21.92,21.95,430798.0,19.4847,19.4935,19.3874,19.4139,430798.0
2016-10-07 10:00:00,21.95,21.99,21.94,21.96,156307.0,19.4139,19.4493,19.4051,19.4228,156307.0
2016-10-07 10:30:00,21.96,21.97,21.93,21.94,161065.0,19.4228,19.4316,19.3962,19.4051,161065.0
2016-10-07 11:00:00,21.95,21.97,21.93,21.96,113298.0,19.4139,19.4316,19.3962,19.4228,113298.0
2016-10-07 11:30:00,21.96,21.96,21.86,21.89,261408.0,19.4228,19.4228,19.3343,19.3608,261408.0
2016-10-07 12:00:00,21.89,21.92,21.87,21.89,146880.0,19.3608,19.3874,19.3431,19.3608,146880.0
2016-10-07 12:30:00,21.89,21.92,21.87,21.91,85062.0,19.3608,19.3874,19.3431,19.3785,85062.0
2016-10-07 13:00:00,21.91,21.95,21.89,21.95,67437.0,19.3785,19.4139,19.3608,19.4139,67437.0
2016-10-07 13:30:00,21.95,21.97,21.94,21.96,216759.0,19.4139,19.4316,19.4051,19.4228,216759.0
2016-10-07 14:00:00,21.96,21.99,21.95,21.98,58009.0,19.4228,19.4493,19.4139,19.4404,58009.0
2016-10-07 14:30:00,21.98,22.0,21.97,21.99,71502.0,19.4404,19.4581,19.4316,19.4493,71502.0
2016-10-07 15:00:00,21.99,21.99,21.97,21.98,100083.0,19.4493,19.4493,19.4316,19.4404,100083.0
2016-10-07 15:30:00,21.98,22.0,21.96,21.98,402808.0,19.4404,19.4581,19.4228,19.4404,402808.0
2016-10-10 09:30:00,22.03,22.04,22.0,22.04,172161.0,19.4847,19.4935,19.4581,19.4935,172161.0
2016-10-10 10:00:00,22.04,22.05,22.02,22.04,77912.0,19.4935,19.5024,19.4758,19.4935,77912.0
2016-10-10 10:30:00,22.04,22.08,22.03,22.08,42392.0,19.4935,19.5289,19.4847,19.5289,42392.0
2016-10-10 11:00:00,22.09,22.09,22.07,22.07,81802.0,19.5377,19.5377,19.52,19.52,81802.0
2016-10-10 11:30:00,22.07,22.08,22.06,22.07,19129.0,19.52,19.5289,19.5112,19.52,19129.0
2016-10-10 12:00:00,22.07,22.07,22.05,22.05,32899.0,19.52,19.52,19.5024,19.5024,32899.0
2016-10-10 12:30:00,22.06,22.06,22.04,22.06,53817.0,19.5112,19.5112,19.4935,19.5112,53817.0
2016-10-10 13:00:00,22.06,22.07,22.05,22.07,66352.0,19.5112,19.52,19.5024,19.52,66352.0
2016-10-10 13:30:00,22.07,22.08,22.06,22.07,54573.0,19.52,19.5289,19.5112,19.52,54573.0
2016-10-10 14:00:00,22.07,22.08,22.05,22.06,23500.0,19.52,19.5289,19.5024,19.5112,23500.0
2016-10-10 14:30:00,22.05,22.06,22.05,22.06,20283.0,19.5024,19.5112,19.5024,19.5112,20283.0
2016-10-10 15:00:00,22.06,22.09,22.04,22.09,129312.0,19.5112,19.5377,19.4935,19.5377,129312.0
2016-10-10 15:30:00,22.08,22.09,22.03,22.03,624426.0,19.5289,19.5377,19.4847,19.4847,624426.0
2016-10-11 09:30:00,21.87,21.87,21.78,21.79,252871.0,19.3431,19.3431,19.2635,19.2724,252871.0
2016-10-11 10:00:00,21.79,21.79,21.74,21.76,201420.0,19.2724,19.2724,19.2282,19.2459,201420.0
2016-10-11 10:30:00,21.77,21.78,21.76,21.77,82217.0,19.2547,19.2635,19.2459,19.2547,82217.0
2016-10-11 11:00:00,21.77,21.78,21.74,21.75,235139.0,19.2547,19.2635,19.2282,19.237,235139.0
2016-10-11 11:30:00,21.76,21.78,21.75,21.77,216799.0,19.2459,19.2635,19.237,19.2547,216799.0
2016-10-11 12:00:00,21.77,21.81,21.76,21.79,240046.0,19.2547,19.2901,19.2459,19.2724,240046.0
2016-10-11 12:30:00,21.79,21.83,21.78,21.82,55048.0,19.2724,19.3078,19.2635,19.2989,55048.0
2016-10-11 13:00:00,21.82,21.82,21.77,21.8,51739.0,19.2989,19.2989,19.2547,19.2812,51739.0
2016-10-11 13:30:00,21.79,21.8,21.75,21.75,30439.0,19.2724,19.2812,19.237,19.237,30439.0
2016-10-11 14:00:00,21.75,21.78,21.72,21.75,144128.0,19.237,19.2635,19.2105,19.237,144128.0
2016-10-11 14:30:00,21.75,21.81,21.74,21.79,179099.0,19.237,19.2901,19.2282,19.2724,179099.0
2016-10-11 15:00:00,21.79,21.85,21.77,21.84,200473.0,19.2724,19.3255,19.2547,19.3166,200473.0
2016-10-11 15:30:00,21.84,21.85,21.78,21.8,616374.0,19.3166,19.3255,19.2635,19.2812,616374.0
2016-10-12 09:30:00,21.75,21.8,21.71,21.79,237616.0,19.237,19.2812,19.2016,19.2724,237616.0
2016-10-12 10:00:00,21.81,21.83,21.79,21.82,144673.0,19.2901,19.3078,19.2724,19.2989,144673.0
2016-10-12 10:30:00,21.82,21.83,21.77,21.77,67274.0,19.2989,19.3078,19.2547,19.2547,67274.0
2016-10-12 11:00:00,21.77,21.78,21.74,21.74,55949.0,19.2547,19.2635,19.2282,19.2282,55949.0
2016-10-12 11:30:00,21.74,21.76,21.74,21.74,100807.0,19.2282,19.2459,19.2282,19.2282,100807.0
2016-10-12 12:00:00,21.75,21.78,21.74,21.78,129259.0,19.237,19.2635,19.2282,19.2635,129259.0
2016-10-12 12:30:00,21.78,21.79,21.77,21.78,49840.0,19.2635,19.2724,19.2547,19.2635,49840.0
2016-10-12 13:00:00,21.77,21.79,21.76,21.79,72007.0,19.2547,19.2724,19.2459,19.2724,72007.0
2016-10-12 13:30:00,21.78,21.8,21.77,21.8,66686.0,19.2635,19.2812,19.2547,19.2812,66686.0
2016-10-12 14:00:00,21.81,21.84,21.74,21.79,202411.0,19.2901,19.3166,19.2282,19.2724,202411.0
2016-10-12 14:30:00,21.79,21.82,21.75,21.76,330362.0,19.2724,19.2989,19.237,19.2459,330362.0
2016-10-12 15:00:00,21.75,21.8,21.74,21.78,244968.0,19.237,19.2812,19.2282,19.2635,244968.0
2016-10-12 15:30:00,21.78,21.79,21.76,21.78,453739.0,19.2635,19.2724,19.2459,19.2635,453739.0
2016-10-13 09:30:00,21.4,21.45,21.35,21.37,587233.0,18.9275,18.9717,18.8832,18.9009,587233.0
2016-10-13 10:00:00,21.37,21.41,21.34,21.39,212621.0,18.9009,18.9363,18.8744,18.9186,212621.0
2016-10-13 10:30:00,21.38,21.45,21.38,21.45,235834.0,18.9098,18.9717,18.9098,18.9717,235834.0
2016-10-13 11:00:00,21.44,21.48,21.41,21.47,130969.0,18.9628,18.9982,18.9363,18.9894,130969.0
2016-10-13 11:30:00,21.47,21.49,21.46,21.48,122878.0,18.9894,19.0071,18.9805,18.9982,122878.0
2016-10-13 12:00:00,21.48,21.5,21.45,21.5,365418.0,18.9982,19.0159,18.9717,19.0159,365418.0
2016-10-13 12:30:00,21.5,21.52,21.49,21.52,110475.0,19.0159,19.0336,19.0071,19.0336,110475.0
2016-10-13 13:00:00,21.52,21.54,21.5,21.54,107368.0,19.0336,19.0513,19.0159,19.0513,107368.0
2016-10-13 13:30:00,21.54,21.59,21.53,21.58,65975.0,19.0513,19.0955,19.0424,19.0867,65975.0
2016-10-13 14:00:00,21.59,21.62,21.57,21.57,77192.0,19.0955,19.122,19.0778,19.0778,77192.0
2016-10-13 14:30:00,21.58,21.6,21.57,21.59,169385.0,19.0867,19.1043,19.0778,19.0955,169385.0
2016-10-13 15:00:00,21.6,21.6,21.56,21.56,95345.0,19.1043,19.1043,19.069,19.069,95345.0
2016-10-13 15:30:00,21.57,21.57,21.51,21.52,905410.0,19.0778,19.0778,19.0247,19.0336,905410.0
2016-10-14 09:30:00,21.71,21.74,21.65,21.71,305308.0,19.2016,19.2282,19.1486,19.2016,305308.0
2016-10-14 10:00:00,21.7,21.74,21.68,21.71,171706.0,19.1928,19.2282,19.1751,19.2016,171706.0
2016-10-14 10:30:00,21.71,21.76,21.71,21.71,129558.0,19.2016,19.2459,19.2016,19.2016,129558.0
2016-10-14 11:00:00,21.71,21.71,21.67,21.67,176234.0,19.2016,19.2016,19.1663,19.1663,176234.0
2016-10-14 11:30:00,21.66,21.68,21.62,21.64,94449.0,19.1574,19.1751,19.122,19.1397,94449.0
2016-10-14 12:00:00,21.63,21.64,21.59,21.61,94745.0,19.1309,19.1397,19.0955,19.1132,94745.0
2016-10-14 12:30:00,21.62,21.63,21.61,21.62,92894.0,19.122,19.1309,19.1132,19.122,92894.0
2016-10-14 13:00:00,21.62,21.65,21.61,21.65,64080.0,19.122,19.1486,19.1132,19.1486,64080.0
2016-10-14 13:30:00,21.66,21.7,21.63,21.64,143467.0,19.1574,19.1928,19.1309,19.1397,143467.0
2016-10-14 14:00:00,21.64,21.66,21.6,21.64,87687.0,19.1397,19.1574,19.1043,19.1397,87687.0
2016-10-14 14:30:00,21.64,21.65,21.58,21.59,122207.0,19.1397,19.1486,19.0867,19.0955,122207.0
2016-10-14 15:00:00,21.59,21.63,21.59,21.6,66744.0,19.0955,19.1309,19.0955,19.1043,66744.0
2016-10-14 15:30:00,21.6,21.64,21.59,21.6,560876.0,19.1043,19.1397,19.0955,19.1043,560876.0
2016-10-17 09:30:00,21.52,21.52,21.45,21.46,335114.0,19.0336,19.0336,18.9717,18.9805,335114.0
2016-10-17 10:00:00,21.46,21.53,21.46,21.53,175061.0,18.9805,19.0424,18.9805,19.0424,175061.0
2016-10-17 10:30:00,21.53,21.53,21.49,21.51,79733.0,19.0424,19.0424,19.0071,19.0247,79733.0
2016-10-17 11:00:00,21.51,21.54,21.5,21.52,288420.0,19.0247,19.0513,19.0159,19.0336,288420.0
2016-10-17 11:30:00,21.52,21.54,21.51,21.53,137330.0,19.0336,19.0513,19.0247,19.0424,137330.0
2016-10-17 12:00:00,21.53,21.54,21.51,21.52,144403.0,19.0424,19.0513,19.0247,19.0336,144403.0
2016-10-17 12:30:00,21.52,21.53,21.51,21.52,108466.0,19.0336,19.0424,19.0247,19.0336,108466.0
2016-10-17 13:00:00,21.52,21.53,21.51,21.52,216901.0,19.0336,19.0424,19.0247,19.0336,216901.0
2016-10-17 13:30:00,21.52,21.52,21.51,21.52,222035.0,19.0336,19.0336,19.0247,19.0336,222035.0
2016-10-17 14:00:00,21.51,21.55,21.51,21.53,203266.0,19.0247,19.0601,19.0247,19.0424,203266.0
2016-10-17 14:30:00,21.53,21.53,21.5,21.52,58212.0,19.0424,19.0424,19.0159,19.0336,58212.0
2016-10-17 15:00:00,21.51,21.52,21.49,21.5,123365.0,19.0247,19.0336,19.0071,19.0159,123365.0
2016-10-17 15:30:00,21.5,21.51,21.47,21.47,1081274.0,19.0159,19.0247,18.9894,18.9894,1081274.0
2016-10-18 09:30:00,21.85,21.89,21.82,21.83,255074.0,19.3255,19.3608,19.2989,19.3078,255074.0
2016-10-18 10:00:00,21.84,21.85,21.79,21.81,463276.0,19.3166,19.3255,19.2724,19.2901,463276.0
2016-10-18 10:30:00,21.81,21.87,21.81,21.86,125073.0,19.2901,19.3431,19.2901,19.3343,125073.0
2016-10-18 11:00:00,21.87,21.88,21.83,21.86,123671.0,19.3431,19.352,19.3078,19.3343,123671.0
2016-10-18 11:30:00,21.86,21.88,21.86,21.87,111103.0,19.3343,19.352,19.3343,19.3431,111103.0
2016-10-18 12:00:00,21.88,21.88,21.86,21.88,32410.0,19.352,19.352,19.3343,19.352,32410.0
2016-10-18 12:30:00,21.88,21.89,21.85,21.86,46237.0,19.352,19.3608,19.3255,19.3343,46237.0
2016-10-18 13:00:00,21.86,21.89,21.85,21.88,61186.0,19.3343,19.3608,19.3255,19.352,61186.0
2016-10-18 13:30:00,21.88,21.9,21.87,21.89,76025.0,19.352,19.3697,19.3431,19.3608,76025.0
2016-10-18 14:00:00,21.89,21.9,21.88,21.89,92345.0,19.3608,19.3697,19.352,19.3608,92345.0
2016-10-18 14:30:00,21.9,21.92,21.9,21.92,54430.0,19.3697,19.3874,19.3697,19.3874,54430.0
2016-10-18 15:00:00,21.92,21.92,21.9,21.91,92236.0,19.3874,19.3874,19.3697,19.3785,92236.0
2016-10-18 15:30:00,21.91,21.92,21.9,21.92,703159.0,19.3785,19.3874,19.3697,19.3874,703159.0
2016-10-19 09:30:00,21.91,21.95,21.9,21.92,211444.0,19.3785,19.4139,19.3697,19.3874,211444.0
2016-10-19 10:00:00,21.92,21.95,21.9,21.95,125408.0,19.3874,19.4139,19.3697,19.4139,125408.0
2016-10-19 10:30:00,21.95,21.98,21.93,21.97,79896.0,19.4139,19.4404,19.3962,19.4316,79896.0
2016-10-19 11:00:00,21.96,21.97,21.95,21.97,23629.0,19.4228,19.4316,19.4139,19.4316,23629.0
2016-10-19 11:30:00,21.97,21.99,21.95,21.96,69031.0,19.4316,19.4493,19.4139,19.4228,69031.0
2016-10-19 12:00:00,21.96,21.99,21.96,21.98,104142.0,19.4228,19.4493,19.4228,19.4404,104142.0
2016-10-19 12:30:00,21.98,21.99,21.98,21.98,27559.0,19.4404,19.4493,19.4404,19.4404,27559.0
2016-10-19 13:00:00,21.99,22.01,21.97,21.99,225837.0,19.4493,19.467,19.4316,19.4493,225837.0
2016-10-19 13:30:00,21.99,21.99,21.98,21.98,14332.0,19.4493,19.4493,19.4404,19.4404,14332.0
2016-10-19 14:00:00,21.98,22.01,21.98,22.0,31470.0,19.4404,19.467,19.4404,19.4581,31470.0
2016-10-19 14:30:00,21.99,22.0,21.98,21.98,19774.0,19.4493,19.4581,19.4404,19.4404,19774.0
2016-10-19 15:00:00,21.98,21.99,21.97,21.99,85348.0,19.4404,19.4493,19.4316,19.4493,85348.0
2016-10-19 15:30:00,21.99,21.99,21.95,21.97,727082.0,19.4493,19.4493,19.4139,19.4316,727082.0
2016-10-20 09:30:00,21.98,22.01,21.93,22.0,259173.0,19.4404,19.467,19.3962,19.4581,259173.0
2016-10-20 10:00:00,22.01,22.04,21.96,21.96,209089.0,19.467,19.4935,19.4228,19.4228,209089.0
2016-10-20 10:30:00,21.96,21.97,21.9,21.93,352220.0,19.4228,19.4316,19.3697,19.3962,352220.0
2016-10-20 11:00:00,21.93,21.97,21.91,21.96,134327.0,19.3962,19.4316,19.3785,19.4228,134327.0
2016-10-20 11:30:00,21.95,21.99,21.94,21.99,87038.0,19.4139,19.4493,19.4051,19.4493,87038.0
2016-10-20 12:00:00,21.99,22.0,21.97,21.98,39573.0,19.4493,19.4581,19.4316,19.4404,39573.0
2016-10-20 12:30:00,21.98,21.99,21.96,21.97,73259.0,19.4404,19.4493,19.4228,19.4316,73259.0
2016-10-20 13:00:00,21.96,21.98,21.96,21.97,42615.0,19.4228,19.4404,19.4228,19.4316,42615.0
2016-10-20 13:30:00,21.96,21.98,21.92,21.95,45325.0,19.4228,19.4404,19.3874,19.4139,45325.0
2016-10-20 14:00:00,21.95,21.96,21.94,21.96,38453.0,19.4139,19.4228,19.4051,19.4228,38453.0
2016-10-20 14:30:00,21.96,21.97,21.94,21.96,58456.0,19.4228,19.4316,19.4051,19.4228,58456.0
2016-10-20 15:00:00,21.96,21.98,21.94,21.96,201447.0,19.4228,19.4404,19.4051,19.4228,201447.0
2016-10-20 15:30:00,21.95,21.96,21.92,21.93,526701.0,19.4139,19.4228,19.3874,19.3962,526701.0
2016-10-21 09:30:00,21.85,21.9,21.83,21.87,140206.0,19.3255,19.3697,19.3078,19.3431,140206.0
2016-10-21 10:00:00,21.87,21.9,21.86,21.87,105924.0,19.3431,19.3697,19.3343,19.3431,105924.0
2016-10-21 10:30:00,21.88,21.9,21.87,21.87,96630.0,19.352,19.3697,19.3431,19.3431,96630.0
2016-10-21 11:00:00,21.88,21.89,21.87,21.87,123997.0,19.352,19.3608,19.3431,19.3431,123997.0
2016-10-21 11:30:00,21.88,21.91,21.87,21.9,98044.0,19.352,19.3785,19.3431,19.3697,98044.0
2016-10-21 12:00:00,21.9,21.91,21.88,21.88,77167.0,19.3697,19.3785,19.352,19.352,77167.0
2016-10-21 12:30:00,21.89,21.9,21.88,21.89,116777.0,19.3608,19.3697,19.352,19.3608,116777.0
2016-10-21 13:00:00,21.89,21.91,21.88,21.9,18351.0,19.3608,19.3785,19.352,19.3697,18351.0
2016-10-21 13:30:00,21.9,21.92,21.89,21.91,69011.0,19.3697,19.3874,19.3608,19.3785,69011.0
2016-10-21 14:00:00,21.91,21.92,21.9,21.91,64741.0,19.3785,19.3874,19.3697,19.3785,64741.0
2016-10-21 14:30:00,21.91,21.93,21.9,21.93,135189.0,19.3785,19.3962,19.3697,19.3962,135189.0
2016-10-21 15:00:00,21.93,21.94,21.9,21.91,162927.0,19.3962,19.4051,19.3697,19.3785,162927.0
2016-10-21 15:30:00,21.91,21.92,21.9,21.92,358847.0,19.3785,19.3874,19.3697,19.3874,358847.0
2016-10-24 09:30:00,21.95,22.01,21.95,21.98,181013.0,19.4139,19.467,19.4139,19.4404,181013.0
2016-10-24 10:00:00,21.98,21.98,21.94,21.95,148520.0,19.4404,19.4404,19.4051,19.4139,148520.0
2016-10-24 10:30:00,21.94,21.96,21.92,21.94,89785.0,19.4051,19.4228,19.3874,19.4051,89785.0
2016-10-24 11:00:00,21.94,21.96,21.93,21.95,70751.0,19.4051,19.4228,19.3962,19.4139,70751.0
2016-10-24 11:30:00,21.94,21.96,21.94,21.95,79696.0,19.4051,19.4228,19.4051,19.4139,79696.0
2016-10-24 12:00:00,21.95,21.96,21.94,21.94,35286.0,19.4139,19.4228,19.4051,19.4051,35286.0
2016-10-24 12:30:00,21.94,21.95,21.93,21.95,79250.0,19.4051,19.4139,19.3962,19.4139,79250.0
2016-10-24 13:00:00,21.95,21.96,21.95,21.96,30718.0,19.4139,19.4228,19.4139,19.4228,30718.0
2016-10-24 13:30:00,21.96,21.98,21.95,21.98,72257.0,19.4228,19.4404,19.4139,19.4404,72257.0
2016-10-24 14:00:00,21.98,21.98,21.97,21.98,16177.0,19.4404,19.4404,19.4316,19.4404,16177.0
2016-10-24 14:30:00,21.98,21.98,21.97,21.98,10624.0,19.4404,19.4404,19.4316,19.4404,10624.0
2016-10-24 15:00:00,21.98,21.98,21.97,21.98,25473.0,19.4404,19.4404,19.4316,19.4404,25473.0
2016-10-24 15:30:00,21.97,22.01,21.96,21.99,408435.0,19.4316,19.467,19.4228,19.4493,408435.0
2016-10-25 09:30:00,21.89,21.98,21.89,21.98,160614.0,19.3608,19.4404,19.3608,19.4404,160614.0
2016-10-25 10:00:00,21.97,22.01,21.93,21.94,189015.0,19.4316,19.467,19.3962,19.4051,189015.0
2016-10-25 10:30:00,21.94,21.95,21.9,21.94,108996.0,19.4051,19.4139,19.3697,19.4051,108996.0
2016-10-25 11:00:00,21.93,21.96,21.93,21.95,72314.0,19.3962,19.4228,19.3962,19.4139,72314.0
2016-10-25 11:30:00,21.95,21.97,21.93,21.93,120630.0,19.4139,19.4316,19.3962,19.3962,120630.0
2016-10-25 12:00:00,21.93,21.94,21.92,21.94,51473.0,19.3962,19.4051,19.3874,19.4051,51473.0
2016-10-25 12:30:00,21.94,21.95,21.93,21.93,71217.0,19.4051,19.4139,19.3962,19.3962,71217.0
2016-10-25 13:00:00,21.94,21.94,21.93,21.93,121740.0,19.4051,19.4051,19.3962,19.3962,121740.0
2016-10-25 13:30:00,21.93,21.94,21.92,21.94,113439.0,19.3962,19.4051,19.3874,19.4051,113439.0
2016-10-25 14:00:00,21.94,21.94,21.93,21.93,46831.0,19.4051,19.4051,19.3962,19.3962,46831.0
2016-10-25 14:30:00,21.93,21.94,21.91,21.91,78164.0,19.3962,19.4051,19.3785,19.3785,78164.0
2016-10-25 15:00:00,21.91,21.92,21.89,21.9,59255.0,19.3785,19.3874,19.3608,19.3697,59255.0
2016-10-25 15:30:00,21.89,21.91,21.89,21.91,343946.0,19.3608,19.3785,19.3608,19.3785,343946.0
2016-10-26 09:30:00,21.73,21.76,21.69,21.69,235881.0,19.2193,19.2459,19.1839,19.1839,235881.0
2016-10-26 10:00:00,21.7,21.72,21.66,21.67,340011.0,19.1928,19.2105,19.1574,19.1663,340011.0
2016-10-26 10:30:00,21.67,21.79,21.67,21.79,151587.0,19.1663,19.2724,19.1663,19.2724,151587.0
2016-10-26 11:00:00,21.79,21.79,21.75,21.77,68357.0,19.2724,19.2724,19.237,19.2547,68357.0
2016-10-26 11:30:00,21.77,21.77,21.74,21.76,77683.0,19.2547,19.2547,19.2282,19.2459,77683.0
2016-10-26 12:00:00,21.76,21.77,21.75,21.76,34761.0,19.2459,19.2547,19.237,19.2459,34761.0
2016-10-26 12:30:00,21.75,21.76,21.74,21.76,187646.0,19.237,19.2459,19.2282,19.2459,187646.0
2016-10-26 13:00:00,21.76,21.77,21.74,21.75,97429.0,19.2459,19.2547,19.2282,19.237,97429.0
2016-10-26 13:30:00,21.74,21.75,21.7,21.71,29433.0,19.2282,19.237,19.1928,19.2016,29433.0
2016-10-26 14:00:00,21.71,21.73,21.69,21.73,67929.0,19.2016,19.2193,19.1839,19.2193,67929.0
2016-10-26 14:30:00,21.72,21.74,21.72,21.74,20220.0,19.2105,19.2282,19.2105,19.2282,20220.0
2016-10-26 15:00:00,21.73,21.75,21.73,21.74,63488.0,19.2193,19.237,19.2193,19.2282,63488.0
2016-10-26 15:30:00,21.74,21.75,21.71,21.72,305592.0,19.2282,19.237,19.2016,19.2105,305592.0
2016-10-27 09:30:00,21.77,21.77,21.68,21.72,150296.0,19.2547,19.2547,19.1751,19.2105,150296.0
2016-10-27 10:00:00,21.71,21.72,21.62,21.63,208280.0,19.2016,19.2105,19.122,19.1309,208280.0
2016-10-27 10:30:00,21.63,21.64,21.6,21.6,88657.0,19.1309,19.1397,19.1043,19.1043,88657.0
2016-10-27 11:00:00,21.61,21.64,21.6,21.64,119318.0,19.1132,19.1397,19.1043,19.1397,119318.0
2016-10-27 11:30:00,21.64,21.66,21.61,21.66,148896.0,19.1397,19.1574,19.1132,19.1574,148896.0
2016-10-27 12:00:00,21.66,21.66,21.62,21.62,79831.0,19.1574,19.1574,19.122,19.122,79831.0
2016-10-27 12:30:00,21.63,21.63,21.57,21.6,171952.0,19.1309,19.1309,19.0778,19.1043,171952.0
2016-10-27 13:00:00,21.59,21.6,21.58,21.59,139715.0,19.0955,19.1043,19.0867,19.0955,139715.0
2016-10-27 13:30:00,21.59,21.59,21.56,21.57,48552.0,19.0955,19.0955,19.069,19.0778,48552.0
2016-10-27 14:00:00,21.57,21.58,21.55,21.57,76891.0,19.0778,19.0867,19.0601,19.0778,76891.0
2016-10-27 14:30:00,21.57,21.57,21.53,21.54,70665.0,19.0778,19.0778,19.0424,19.0513,70665.0
2016-10-27 15:00:00,21.54,21.54,21.49,21.5,217791.0,19.0513,19.0513,19.0071,19.0159,217791.0
2016-10-27 15:30:00,21.51,21.53,21.5,21.5,409680.0,19.0247,19.0424,19.0159,19.0159,409680.0
2016-10-28 09:30:00,21.7,21.72,21.64,21.68,412777.0,19.1928,19.2105,19.1397,19.1751,412777.0
2016-10-28 10:00:00,21.68,21.73,21.66,21.72,244928.0,19.1751,19.2193,19.1574,19.2105,244928.0
2016-10-28 10:30:00,21.72,21.78,21.72,21.75,242144.0,19.2105,19.2635,19.2105,19.237,242144.0
2016-10-28 11:00:00,21.74,21.76,21.73,21.74,341080.0,19.2282,19.2459,19.2193,19.2282,341080.0
2016-10-28 11:30:00,21.75,21.76,21.71,21.71,193914.0,19.237,19.2459,19.2016,19.2016,193914.0
2016-10-28 12:00:00,21.71,21.74,21.71,21.72,96463.0,19.2016,19.2282,19.2016,19.2105,96463.0
2016-10-28 12:30:00,21.73,21.74,21.71,21.72,87564.0,19.2193,19.2282,19.2016,19.2105,87564.0
2016-10-28 13:00:00,21.72,21.73,21.62,21.63,664974.0,19.2105,19.2193,19.122,19.1309,664974.0
2016-10-28 13:30:00,21.63,21.63,21.55,21.55,326075.0,19.1309,19.1309,19.0601,19.0601,326075.0
2016-10-28 14:00:00,21.55,21.67,21.55,21.65,597365.0,19.0601,19.1663,19.0601,19.1486,597365.0
2016-10-28 14:30:00,21.65,21.68,21.61,21.67,179088.0,19.1486,19.1751,19.1132,19.1663,179088.0
2016-10-28 15:00:00,21.67,21.67,21.59,21.66,195566.0,19.1663,19.1663,19.0955,19.1574,195566.0
2016-10-28 15:30:00,21.65,21.66,21.59,21.63,235935.0,19.1486,19.1574,19.0955,19.1309,235935.0
2016-10-31 09:30:00,21.63,21.67,21.63,21.64,128576.0,19.1309,19.1663,19.1309,19.1397,128576.0
2016-10-31 10:00:00,21.64,21.67,21.64,21.67,53101.0,19.1397,19.1663,19.1397,19.1663,53101.0
2016-10-31 10:30:00,21.67,21.67,21.62,21.65,170406.0,19.1663,19.1663,19.122,19.1486,170406.0
2016-10-31 11:00:00,21.65,21.7,21.65,21.7,312066.0,19.1486,19.1928,19.1486,19.1928,312066.0
2016-10-31 11:30:00,21.7,21.73,21.69,21.73,123874.0,19.1928,19.2193,19.1839,19.2193,123874.0
2016-10-31 12:00:00,21.72,21.73,21.7,21.72,55334.0,19.2105,19.2193,19.1928,19.2105,55334.0
2016-10-31 12:30:00,21.72,21.73,21.71,21.72,81283.0,19.2105,19.2193,19.2016,19.2105,81283.0
2016-10-31 13:00:00,21.73,21.73,21.7,21.71,58412.0,19.2193,19.2193,19.1928,19.2016,58412.0
2016-10-31 13:30:00,21.7,21.72,21.7,21.7,42053.0,19.1928,19.2105,19.1928,19.1928,42053.0
2016-10-31 14:00:00,21.71,21.71,21.68,21.69,60245.0,19.2016,19.2016,19.1751,19.1839,60245.0
2016-10-31 14:30:00,21.69,21.7,21.68,21.7,82758.0,19.1839,19.1928,19.1751,19.1928,82758.0
2016-10-31 15:00:00,21.7,21.71,21.69,21.71,156958.0,19.1928,19.2016,19.1839,19.2016,156958.0
2016-10-31 15:30:00,21.7,21.73,21.7,21.71,266674.0,19.1928,19.2193,19.1928,19.2016,266674.0
2016-11-01 09:30:00,21.72,21.74,21.7,21.73,1032510.0,19.2105,19.2282,19.1928,19.2193,1032510.0
2016-11-01 10:00:00,21.73,21.73,21.68,21.7,296347.0,19.2193,19.2193,19.1751,19.1928,296347.0
2016-11-01 10:30:00,21.69,21.71,21.66,21.7,230901.0,19.1839,19.2016,19.1574,19.1928,230901.0
2016-11-01 11:00:00,21.7,21.71,21.66,21.66,122241.0,19.1928,19.2016,19.1574,19.1574,122241.0
2016-11-01 11:30:00,21.66,21.66,21.61,21.62,148411.0,19.1574,19.1574,19.1132,19.122,148411.0
2016-11-01 12:00:00,21.62,21.63,21.58,21.58,228836.0,19.122,19.1309,19.0867,19.0867,228836.0
2016-11-01 12:30:00,21.57,21.6,21.55,21.57,82766.0,19.0778,19.1043,19.0601,19.0778,82766.0
2016-11-01 13:00:00,21.57,21.59,21.54,21.57,71590.0,19.0778,19.0955,19.0513,19.0778,71590.0
2016-11-01 13:30:00,21.57,21.58,21.52,21.54,608747.0,19.0778,19.0867,19.0336,19.0513,608747.0
2016-11-01 14:00:00,21.53,21.6,21.51,21.6,437621.0,19.0424,19.1043,19.0247,19.1043,437621.0
2016-11-01 14:30:00,21.6,21.6,21.56,21.56,164329.0,19.1043,19.1043,19.069,19.069,164329.0
2016-11-01 15:00:00,21.56,21.6,21.55,21.6,76395.0,19.069,19.1043,19.0601,19.1043,76395.0
2016-11-01 15:30:00,21.6,21.67,21.59,21.64,408614.0,19.1043,19.1663,19.0955,19.1397,408614.0
2016-11-02 09:30:00,21.4,21.48,21.38,21.44,1316850.0,18.9275,18.9982,18.9098,18.9628,1316850.0
2016-11-02 10:00:00,21.44,21.45,21.38,21.39,195551.0,18.9628,18.9717,18.9098,18.9186,195551.0
2016-11-02 10:30:00,21.39,21.4,21.32,21.32,235876.0,18.9186,18.9275,18.8567,18.8567,235876.0
2016-11-02 11:00:00,21.32,21.36,21.32,21.34,234453.0,18.8567,18.8921,18.8567,18.8744,234453.0
2016-11-02 11:30:00,21.34,21.34,21.31,21.32,144769.0,18.8744,18.8744,18.8479,18.8567,144769.0
2016-11-02 12:00:00,21.32,21.33,21.29,21.3,118307.0,18.8567,18.8655,18.8302,18.839,118307.0
2016-11-02 12:30:00,21.3,21.3,21.28,21.29,102861.0,18.839,18.839,18.8213,18.8302,102861.0
2016-11-02 13:00:00,21.29,21.29,21.23,21.27,291553.0,18.8302,18.8302,18.7771,18.8125,291553.0
2016-11-02 13:30:00,21.27,21.28,21.23,21.25,154195.0,18.8125,18.8213,18.7771,18.7948,154195.0
2016-11-02 14:00:00,21.25,21.3,21.2,21.27,380983.0,18.7948,18.839,18.7506,18.8125,380983.0
2016-11-02 14:30:00,21.27,21.3,21.24,21.26,128899.0,18.8125,18.839,18.7859,18.8036,128899.0
2016-11-02 15:00:00,21.26,21.3,21.25,21.29,165253.0,18.8036,18.839,18.7948,18.8302,165253.0
2016-11-02 15:30:00,21.29,21.3,21.25,21.26,587812.0,18.8302,18.839,18.7948,18.8036,587812.0
2016-11-03 09:30:00,21.19,21.26,21.19,21.25,237735.0,18.7417,18.8036,18.7417,18.7948,237735.0
2016-11-03 10:00:00,21.25,21.26,21.23,21.26,461188.0,18.7948,18.8036,18.7771,18.8036,461188.0
2016-11-03 10:30:00,21.25,21.26,21.23,21.23,114436.0,18.7948,18.8036,18.7771,18.7771,114436.0
2016-11-03 11:00:00,21.24,21.24,21.22,21.23,183478.0,18.7859,18.7859,18.7682,18.7771,183478.0
2016-11-03 11:30:00,21.23,21.24,21.22,21.23,93180.0,18.7771,18.7859,18.7682,18.7771,93180.0
2016-11-03 12:00:00,21.23,21.23,21.2,21.21,96616.0,18.7771,18.7771,18.7506,18.7594,96616.0
2016-11-03 12:30:00,21.21,21.22,21.19,21.21,62312.0,18.7594,18.7682,18.7417,18.7594,62312.0
2016-11-03 13:00:00,21.21,21.22,21.18,21.21,37920.0,18.7594,18.7682,18.7329,18.7594,37920.0
2016-11-03 13:30:00,21.21,21.22,21.19,21.19,116570.0,18.7594,18.7682,18.7417,18.7417,116570.0
2016-11-03 14:00:00,21.2,21.21,21.17,21.18,75505.0,18.7506,18.7594,18.724,18.7329,75505.0
2016-11-03 14:30:00,21.18,21.18,21.15,21.16,122809.0,18.7329,18.7329,18.7063,18.7152,122809.0
2016-11-03 15:00:00,21.16,21.16,21.13,21.15,117116.0,18.7152,18.7152,18.6886,18.7063,117116.0
2016-11-03 15:30:00,21.14,21.2,21.1,21.2,976663.0,18.6975,18.7506,18.6621,18.7506,976663.0
2016-11-04 09:30:00,20.96,20.96,20.89,20.9,226175.0,18.5383,18.5383,18.4764,18.4852,226175.0
2016-11-04 10:00:00,20.91,20.94,20.9,20.93,228995.0,18.4941,18.5206,18.4852,18.5118,228995.0
2016-11-04 10:30:00,20.93,20.96,20.92,20.94,202575.0,18.5118,18.5383,18.5029,18.5206,202575.0
2016-11-04 11:00:00,20.94,20.97,20.93,20.96,311558.0,18.5206,18.5471,18.5118,18.5383,311558.0
2016-11-04 11:30:00,20.96,20.96,20.93,20.94,143328.0,18.5383,18.5383,18.5118,18.5206,143328.0
2016-11-04 12:00:00,20.94,20.99,20.94,20.97,93806.0,18.5206,18.5648,18.5206,18.5471,93806.0
2016-11-04 12:30:00,20.97,20.97,20.95,20.96,139647.0,18.5471,18.5471,18.5294,18.5383,139647.0
2016-11-04 13:00:00,20.96,20.96,20.94,20.95,50983.0,18.5383,18.5383,18.5206,18.5294,50983.0
2016-11-04 13:30:00,20.95,20.95,20.91,20.93,111062.0,18.5294,18.5294,18.4941,18.5118,111062.0
2016-11-04 14:00:00,20.92,20.93,20.88,20.89,181698.0,18.5029,18.5118,18.4675,18.4764,181698.0
2016-11-04 14:30:00,20.89,20.89,20.84,20.85,134177.0,18.4764,18.4764,18.4322,18.441,134177.0
2016-11-04 15:00:00,20.85,20.86,20.83,20.85,280442.0,18.441,18.4498,18.4233,18.441,280442.0
2016-11-04 15:30:00,20.85,20.85,20.8,20.82,784696.0,18.441,18.441,18.3968,18.4145,784696.0
2016-11-07 09:30:00,21.13,21.23,21.13,21.19,429116.0,18.6886,18.7771,18.6886,18.7417,429116.0
2016-11-07 10:00:00,21.19,21.21,21.14,21.18,606214.0,18.7417,18.7594,18.6975,18.7329,606214.0
2016-11-07 10:30:00,21.18,21.24,21.17,21.23,1357919.0,18.7329,18.7859,18.724,18.7771,1357919.0
2016-11-07 11:00:00,21.23,21.26,21.22,21.26,320198.0,18.7771,18.8036,18.7682,18.8036,320198.0
2016-11-07 11:30:00,21.26,21.32,21.25,21.31,305988.0,18.8036,18.8567,18.7948,18.8479,305988.0
2016-11-07 12:00:00,21.32,21.32,21.31,21.32,41314.0,18.8567,18.8567,18.8479,18.8567,41314.0
2016-11-07 12:30:00,21.32,21.33,21.29,21.33,193267.0,18.8567,18.8655,18.8302,18.8655,193267.0
2016-11-07 13:00:00,21.33,21.35,21.32,21.35,96109.0,18.8655,18.8832,18.8567,18.8832,96109.0
2016-11-07 13:30:00,21.35,21.39,21.34,21.39,333480.0,18.8832,18.9186,18.8744,18.9186,333480.0
2016-11-07 14:00:00,21.38,21.39,21.36,21.38,140132.0,18.9098,18.9186,18.8921,18.9098,140132.0
2016-11-07 14:30:00,21.38,21.38,21.35,21.37,281011.0,18.9098,18.9098,18.8832,18.9009,281011.0
2016-11-07 15:00:00,21.37,21.38,21.36,21.37,92622.0,18.9009,18.9098,18.8921,18.9009,92622.0
2016-11-07 15:30:00,21.38,21.42,21.35,21.42,836044.0,18.9098,18.9451,18.8832,18.9451,836044.0
2016-11-08 09:30:00,21.31,21.31,21.25,21.28,555405.0,18.8479,18.8479,18.7948,18.8213,555405.0
2016-11-08 10:00:00,21.27,21.29,21.24,21.26,503074.0,18.8125,18.8302,18.7859,18.8036,503074.0
2016-11-08 10:30:00,21.25,21.26,21.19,21.25,470969.0,18.7948,18.8036,18.7417,18.7948,470969.0
2016-11-08 11:00:00,21.25,21.34,21.24,21.3,568187.0,18.7948,18.8744,18.7859,18.839,568187.0
2016-11-08 11:30:00,21.31,21.35,21.3,21.34,484323.0,18.8479,18.8832,18.839,18.8744,484323.0
2016-11-08 12:00:00,21.33,21.38,21.32,21.32,1164918.0,18.8655,18.9098,18.8567,18.8567,1164918.0
2016-11-08 12:30:00,21.32,21.34,21.29,21.3,845904.0,18.8567,18.8744,18.8302,18.839,845904.0
2016-11-08 13:00:00,21.3,21.3,21.16,21.19,703106.0,18.839,18.839,18.7152,18.7417,703106.0
2016-11-08 13:30:00,21.19,21.24,21.18,21.22,301986.0,18.7417,18.7859,18.7329,18.7682,301986.0
2016-11-08 14:00:00,21.22,21.23,21.14,21.14,1132526.0,18.7682,18.7771,18.6975,18.6975,1132526.0
2016-11-08 14:30:00,21.14,21.15,21.08,21.09,1164568.0,18.6975,18.7063,18.6444,18.6533,1164568.0
2016-11-08 15:00:00,21.08,21.1,21.0,21.06,736943.0,18.6444,18.6621,18.5737,18.6267,736943.0
2016-11-08 15:30:00,21.07,21.07,20.93,20.94,1943195.0,18.6356,18.6356,18.5118,18.5206,1943195.0
2016-11-09 09:30:00,20.94,21.06,20.9,21.03,1317935.0,18.5206,18.6267,18.4852,18.6002,1317935.0
2016-11-09 10:00:00,21.03,21.03,20.76,20.78,1279372.0,18.6002,18.6002,18.3614,18.3791,1279372.0
2016-11-09 10:30:00,20.78,20.85,20.74,20.84,632995.0,18.3791,18.441,18.3437,18.4322,632995.0
2016-11-09 11:00:00,20.84,20.91,20.83,20.91,275124.0,18.4322,18.4941,18.4233,18.4941,275124.0
2016-11-09 11:30:00,20.91,21.04,20.91,21.01,581645.0,18.4941,18.609,18.4941,18.5825,581645.0
2016-11-09 12:00:00,21.01,21.05,20.98,21.05,1252901.0,18.5825,18.6179,18.556,18.6179,1252901.0
2016-11-09 12:30:00,21.05,21.07,21.0,21.04,574088.0,18.6179,18.6356,18.5737,18.609,574088.0
2016-11-09 13:00:00,21.03,21.05,20.9,20.93,507715.0,18.6002,18.6179,18.4852,18.5118,507715.0
2016-11-09 13:30:00,20.93,20.97,20.91,20.95,542476.0,18.5118,18.5471,18.4941,18.5294,542476.0
2016-11-09 14:00:00,20.95,21.01,20.92,21.0,387080.0,18.5294,18.5825,18.5029,18.5737,387080.0
2016-11-09 14:30:00,21.0,21.06,20.99,21.0,228566.0,18.5737,18.6267,18.5648,18.5737,228566.0
2016-11-09 15:00:00,21.0,21.02,20.96,21.01,513297.0,18.5737,18.5914,18.5383,18.5825,513297.0
2016-11-09 15:30:00,21.01,21.05,20.98,21.03,753930.0,18.5825,18.6179,18.556,18.6002,753930.0
2016-11-10 09:30:00,21.03,21.03,20.75,20.75,1371330.0,18.6002,18.6002,18.3526,18.3526,1371330.0
2016-11-10 10:00:00,20.76,20.77,20.58,20.58,978160.0,18.3614,18.3702,18.2022,18.2022,978160.0
2016-11-10 10:30:00,20.58,20.66,20.55,20.57,1435073.0,18.2022,18.273,18.1757,18.1934,1435073.0
2016-11-10 11:00:00,20.57,20.76,20.53,20.73,1328382.0,18.1934,18.3614,18.158,18.3349,1328382.0
2016-11-10 11:30:00,20.74,20.77,20.64,20.66,412402.0,18.3437,18.3702,18.2553,18.273,412402.0
2016-11-10 12:00:00,20.66,20.74,20.61,20.74,386942.0,18.273,18.3437,18.2287,18.3437,386942.0
2016-11-10 12:30:00,20.73,20.75,20.65,20.71,264086.0,18.3349,18.3526,18.2641,18.3172,264086.0
2016-11-10 13:00:00,20.71,20.72,20.58,20.6,333267.0,18.3172,18.326,18.2022,18.2199,333267.0
2016-11-10 13:30:00,20.6,20.81,20.56,20.81,633724.0,18.2199,18.4056,18.1845,18.4056,633724.0
2016-11-10 14:00:00,20.8,20.83,20.69,20.74,218114.0,18.3968,18.4233,18.2995,18.3437,218114.0
2016-11-10 14:30:00,20.74,20.84,20.71,20.76,585350.0,18.3437,18.4322,18.3172,18.3614,585350.0
2016-11-10 15:00:00,20.76,20.76,20.69,20.75,449848.0,18.3614,18.3614,18.2995,18.3526,449848.0
2016-11-10 15:30:00,20.74,20.78,20.71,20.78,1134189.0,18.3437,18.3791,18.3172,18.3791,1134189.0
2016-11-11 09:30:00,20.13,20.26,20.12,20.13,1592707.0,17.8042,17.9192,17.7953,17.8042,1592707.0
2016-11-11 10:00:00,20.13,20.19,20.07,20.08,1182749.0,17.8042,17.8573,17.7511,17.76,1182749.0
2016-11-11 10:30:00,20.09,20.1,19.93,19.94,494208.0,17.7688,17.7777,17.6273,17.6361,494208.0
2016-11-11 11:00:00,19.94,19.94,19.85,19.89,625134.0,17.6361,17.6361,17.5565,17.5919,625134.0
2016-11-11 11:30:00,19.88,20.05,19.87,20.05,1314334.0,17.5831,17.7334,17.5742,17.7334,1314334.0
2016-11-11 12:00:00,20.05,20.21,20.04,20.2,903614.0,17.7334,17.8749,17.7246,17.8661,903614.0
2016-11-11 12:30:00,20.2,20.26,20.16,20.16,1124473.0,17.8661,17.9192,17.8307,17.8307,1124473.0
2016-11-11 13:00:00,20.16,20.17,20.07,20.07,281889.0,17.8307,17.8396,17.7511,17.7511,281889.0
2016-11-11 13:30:00,20.07,20.09,19.99,20.0,393377.0,17.7511,17.7688,17.6804,17.6892,393377.0
2016-11-11 14:00:00,19.99,20.01,19.95,19.95,394912.0,17.6804,17.6981,17.645,17.645,394912.0
2016-11-11 14:30:00,19.96,19.97,19.92,19.92,455783.0,17.6538,17.6627,17.6185,17.6185,455783.0
2016-11-11 15:00:00,19.93,19.97,19.92,19.94,673866.0,17.6273,17.6627,17.6185,17.6361,673866.0
2016-11-11 15:30:00,19.94,20.05,19.94,19.98,1687151.0,17.6361,17.7334,17.6361,17.6715,1687151.0
2016-11-14 09:30:00,20.03,20.03,19.92,19.98,876291.0,17.7157,17.7157,17.6185,17.6715,876291.0
2016-11-14 10:00:00,19.98,20.02,19.96,19.98,612375.0,17.6715,17.7069,17.6538,17.6715,612375.0
2016-11-14 10:30:00,19.98,19.99,19.92,19.92,245494.0,17.6715,17.6804,17.6185,17.6185,245494.0
2016-11-14 11:00:00,19.92,19.92,19.87,19.87,200246.0,17.6185,17.6185,17.5742,17.5742,200246.0
2016-11-14 11:30:00,19.88,19.92,19.84,19.86,259053.0,17.5831,17.6185,17.5477,17.5654,259053.0
2016-11-14 12:00:00,19.86,19.87,19.8,19.81,397862.0,17.5654,17.5742,17.5123,17.5212,397862.0
2016-11-14 12:30:00,19.8,19.9,19.8,19.88,301373.0,17.5123,17.6008,17.5123,17.5831,301373.0
2016-11-14 13:00:00,19.88,19.88,19.84,19.87,490035.0,17.5831,17.5831,17.5477,17.5742,490035.0
2016-11-14 13:30:00,19.88,19.91,19.87,19.89,326417.0,17.5831,17.6096,17.5742,17.5919,326417.0
2016-11-14 14:00:00,19.88,19.91,19.88,19.89,133088.0,17.5831,17.6096,17.5831,17.5919,133088.0
2016-11-14 14:30:00,19.89,19.96,19.87,19.96,326760.0,17.5919,17.6538,17.5742,17.6538,326760.0
2016-11-14 15:00:00,19.96,20.0,19.92,19.92,184102.0,17.6538,17.6892,17.6185,17.6185,184102.0
2016-11-14 15:30:00,19.92,19.94,19.87,19.92,845528.0,17.6185,17.6361,17.5742,17.6185,845528.0
2016-11-15 09:30:00,19.8,19.91,19.76,19.89,647348.0,17.5123,17.6096,17.4769,17.5919,647348.0
2016-11-15 10:00:00,19.89,20.0,19.89,19.96,414211.0,17.5919,17.6892,17.5919,17.6538,414211.0
2016-11-15 10:30:00,19.96,19.98,19.9,19.98,213913.0,17.6538,17.6715,17.6008,17.6715,213913.0
2016-11-15 11:00:00,19.98,20.01,19.96,19.98,171930.0,17.6715,17.6981,17.6538,17.6715,171930.0
2016-11-15 11:30:00,19.97,19.99,19.94,19.98,119602.0,17.6627,17.6804,17.6361,17.6715,119602.0
2016-11-15 12:00:00,19.98,19.99,19.97,19.99,144985.0,17.6715,17.6804,17.6627,17.6804,144985.0
2016-11-15 12:30:00,19.99,19.99,19.96,19.98,176088.0,17.6804,17.6804,17.6538,17.6715,176088.0
2016-11-15 13:00:00,19.98,19.98,19.96,19.97,129549.0,17.6715,17.6715,17.6538,17.6627,129549.0
2016-11-15 13:30:00,19.97,20.0,19.96,20.0,136522.0,17.6627,17.6892,17.6538,17.6892,136522.0
2016-11-15 14:00:00,20.0,20.05,19.98,20.04,361740.0,17.6892,17.7334,17.6715,17.7246,361740.0
2016-11-15 14:30:00,20.05,20.09,20.04,20.08,361693.0,17.7334,17.7688,17.7246,17.76,361693.0
2016-11-15 15:00:00,20.07,20.08,20.03,20.05,473128.0,17.7511,17.76,17.7157,17.7334,473128.0
2016-11-15 15:30:00,20.05,20.09,20.04,20.04,799974.0,17.7334,17.7688,17.7246,17.7246,799974.0
2016-11-16 09:30:00,19.73,19.81,19.73,19.76,528025.0,17.4504,17.5212,17.4504,17.4769,528025.0
2016-11-16 10:00:00,19.76,19.78,19.73,19.75,176637.0,17.4769,17.4946,17.4504,17.4681,176637.0
2016-11-16 10:30:00,19.75,19.79,19.73,19.75,600957.0,17.4681,17.5035,17.4504,17.4681,600957.0
2016-11-16 11:00:00,19.75,19.76,19.73,19.74,372858.0,17.4681,17.4769,17.4504,17.4592,372858.0
2016-11-16 11:30:00,19.74,19.75,19.71,19.75,876039.0,17.4592,17.4681,17.4327,17.4681,876039.0
2016-11-16 12:00:00,19.74,19.75,19.71,19.74,318408.0,17.4592,17.4681,17.4327,17.4592,318408.0
2016-11-16 12:30:00,19.73,19.77,19.73,19.75,258652.0,17.4504,17.4858,17.4504,17.4681,258652.0
2016-11-16 13:00:00,19.75,19.76,19.71,19.73,293679.0,17.4681,17.4769,17.4327,17.4504,293679.0
2016-11-16 13:30:00,19.73,19.76,19.71,19.75,79245.0,17.4504,17.4769,17.4327,17.4681,79245.0
2016-11-16 14:00:00,19.75,19.76,19.72,19.73,95810.0,17.4681,17.4769,17.4416,17.4504,95810.0
2016-11-16 14:30:00,19.73,19.77,19.73,19.77,103335.0,17.4504,17.4858,17.4504,17.4858,103335.0
2016-11-16 15:00:00,19.77,19.78,19.75,19.76,202273.0,17.4858,17.4946,17.4681,17.4769,202273.0
2016-11-16 15:30:00,19.76,19.77,19.72,19.77,912235.0,17.4769,17.4858,17.4416,17.4858,912235.0
2016-11-17 09:30:00,19.77,19.89,19.76,19.89,475956.0,17.4858,17.5919,17.4769,17.5919,475956.0
2016-11-17 10:00:00,19.89,19.91,19.87,19.88,980379.0,17.5919,17.6096,17.5742,17.5831,980379.0
2016-11-17 10:30:00,19.87,19.9,19.83,19.88,628675.0,17.5742,17.6008,17.5389,17.5831,628675.0
2016-11-17 11:00:00,19.87,19.91,19.87,19.88,112428.0,17.5742,17.6096,17.5742,17.5831,112428.0
2016-11-17 11:30:00,19.89,19.91,19.87,19.88,279939.0,17.5919,17.6096,17.5742,17.5831,279939.0
2016-11-17 12:00:00,19.89,19.92,19.88,19.91,217348.0,17.5919,17.6185,17.5831,17.6096,217348.0
2016-11-17 12:30:00,19.92,19.92,19.88,19.89,159581.0,17.6185,17.6185,17.5831,17.5919,159581.0
2016-11-17 13:00:00,19.89,19.9,19.87,19.89,54433.0,17.5919,17.6008,17.5742,17.5919,54433.0
2016-11-17 13:30:00,19.89,19.9,19.85,19.85,63969.0,17.5919,17.6008,17.5565,17.5565,63969.0
2016-11-17 14:00:00,19.85,19.86,19.83,19.84,173345.0,17.5565,17.5654,17.5389,17.5477,173345.0
2016-11-17 14:30:00,19.83,19.85,19.81,19.81,147464.0,17.5389,17.5565,17.5212,17.5212,147464.0
2016-11-17 15:00:00,19.81,19.82,19.79,19.79,150152.0,17.5212,17.53,17.5035,17.5035,150152.0
2016-11-17 15:30:00,19.8,19.81,19.77,19.8,429133.0,17.5123,17.5212,17.4858,17.5123,429133.0
2016-11-18 09:30:00,19.86,19.88,19.82,19.82,354361.0,17.5654,17.5831,17.53,17.53,354361.0
2016-11-18 10:00:00,19.83,19.86,19.82,19.84,224640.0,17.5389,17.5654,17.53,17.5477,224640.0
2016-11-18 10:30:00,19.83,19.84,19.76,19.77,459330.0,17.5389,17.5477,17.4769,17.4858,459330.0
2016-11-18 11:00:00,19.78,19.79,19.76,19.78,154621.0,17.4946,17.5035,17.4769,17.4946,154621.0
2016-11-18 11:30:00,19.78,19.79,19.76,19.79,168430.0,17.4946,17.5035,17.4769,17.5035,168430.0
2016-11-18 12:00:00,19.79,19.81,19.78,19.79,298721.0,17.5035,17.5212,17.4946,17.5035,298721.0
2016-11-18 12:30:00,19.8,19.8,19.76,19.78,300066.0,17.5123,17.5123,17.4769,17.4946,300066.0
2016-11-18 13:00:00,19.77,19.78,19.77,19.77,141574.0,17.4858,17.4946,17.4858,17.4858,141574.0
2016-11-18 13:30:00,19.77,19.78,19.76,19.77,161871.0,17.4858,17.4946,17.4769,17.4858,161871.0
2016-11-18 14:00:00,19.78,19.78,19.77,19.78,100497.0,17.4946,17.4946,17.4858,17.4946,100497.0
2016-11-18 14:30:00,19.78,19.78,19.77,19.77,145727.0,17.4946,17.4946,17.4858,17.4858,145727.0
2016-11-18 15:00:00,19.77,19.78,19.74,19.76,602078.0,17.4858,17.4946,17.4592,17.4769,602078.0
2016-11-18 15:30:00,19.76,19.76,19.7,19.7,768707.0,17.4769,17.4769,17.4239,17.4239,768707.0
2016-11-21 09:30:00,19.51,19.59,19.5,19.55,710510.0,17.2558,17.3266,17.247,17.2912,710510.0
2016-11-21 10:00:00,19.55,19.56,19.5,19.51,336087.0,17.2912,17.3,17.247,17.2558,336087.0
2016-11-21 10:30:00,19.51,19.55,19.5,19.55,593126.0,17.2558,17.2912,17.247,17.2912,593126.0
2016-11-21 11:00:00,19.55,19.57,19.52,19.53,518110.0,17.2912,17.3089,17.2647,17.2735,518110.0
2016-11-21 11:30:00,19.53,19.56,19.52,19.55,693104.0,17.2735,17.3,17.2647,17.2912,693104.0
2016-11-21 12:00:00,19.55,19.55,19.54,19.55,175155.0,17.2912,17.2912,17.2824,17.2912,175155.0
2016-11-21 12:30:00,19.55,19.57,19.54,19.56,285231.0,17.2912,17.3089,17.2824,17.3,285231.0
2016-11-21 13:00:00,19.57,19.57,19.55,19.55,162588.0,17.3089,17.3089,17.2912,17.2912,162588.0
2016-11-21 13:30:00,19.55,19.56,19.53,19.54,185022.0,17.2912,17.3,17.2735,17.2824,185022.0
2016-11-21 14:00:00,19.54,19.54,19.53,19.54,168277.0,17.2824,17.2824,17.2735,17.2824,168277.0
2016-11-21 14:30:00,19.54,19.55,19.53,19.54,139751.0,17.2824,17.2912,17.2735,17.2824,139751.0
2016-11-21 15:00:00,19.55,19.55,19.54,19.55,148474.0,17.2912,17.2912,17.2824,17.2912,148474.0
2016-11-21 15:30:00,19.55,19.56,19.54,19.54,624007.0,17.2912,17.3,17.2824,17.2824,624007.0
2016-11-22 09:30:00,19.63,19.68,19.59,19.62,437654.0,17.362,17.4062,17.3266,17.3531,437654.0
2016-11-22 10:00:00,19.62,19.63,19.6,19.61,387557.0,17.3531,17.362,17.3354,17.3443,387557.0
2016-11-22 10:30:00,19.61,19.61,19.57,19.61,407810.0,17.3443,17.3443,17.3089,17.3443,407810.0
2016-11-22 11:00:00,19.61,19.63,19.58,19.58,240662.0,17.3443,17.362,17.3177,17.3177,240662.0
2016-11-22 11:30:00,19.59,19.6,19.56,19.59,207706.0,17.3266,17.3354,17.3,17.3266,207706.0
2016-11-22 12:00:00,19.59,19.64,19.58,19.63,251659.0,17.3266,17.3708,17.3177,17.362,251659.0
2016-11-22 12:30:00,19.63,19.64,19.62,19.63,132454.0,17.362,17.3708,17.3531,17.362,132454.0
2016-11-22 13:00:00,19.63,19.65,19.62,19.63,214571.0,17.362,17.3796,17.3531,17.362,214571.0
2016-11-22 13:30:00,19.64,19.65,19.63,19.63,113770.0,17.3708,17.3796,17.362,17.362,113770.0
2016-11-22 14:00:00,19.63,19.64,19.61,19.62,209168.0,17.362,17.3708,17.3443,17.3531,209168.0
2016-11-22 14:30:00,19.62,19.67,19.61,19.66,177470.0,17.3531,17.3973,17.3443,17.3885,177470.0
2016-11-22 15:00:00,19.65,19.67,19.65,19.67,235303.0,17.3796,17.3973,17.3796,17.3973,235303.0
2016-11-22 15:30:00,19.67,19.69,19.65,19.66,573922.0,17.3973,17.415,17.3796,17.3885,573922.0
2016-11-23 09:30:00,19.47,19.5,19.43,19.45,364157.0,17.2204,17.247,17.1851,17.2028,364157.0
2016-11-23 10:00:00,19.46,19.49,19.45,19.49,532554.0,17.2116,17.2381,17.2028,17.2381,532554.0
2016-11-23 10:30:00,19.49,19.51,19.46,19.49,226481.0,17.2381,17.2558,17.2116,17.2381,226481.0
2016-11-23 11:00:00,19.49,19.5,19.47,19.48,340985.0,17.2381,17.247,17.2204,17.2293,340985.0
2016-11-23 11:30:00,19.48,19.5,19.47,19.5,219849.0,17.2293,17.247,17.2204,17.247,219849.0
2016-11-23 12:00:00,19.5,19.51,19.49,19.5,127673.0,17.247,17.2558,17.2381,17.247,127673.0
2016-11-23 12:30:00,19.5,19.53,19.49,19.5,169040.0,17.247,17.2735,17.2381,17.247,169040.0
2016-11-23 13:00:00,19.5,19.5,19.48,19.5,78084.0,17.247,17.247,17.2293,17.247,78084.0
2016-11-23 13:30:00,19.49,19.51,19.48,19.49,141844.0,17.2381,17.2558,17.2293,17.2381,141844.0
2016-11-23 14:00:00,19.5,19.52,19.47,19.49,270261.0,17.247,17.2647,17.2204,17.2381,270261.0
2016-11-23 14:30:00,19.49,19.5,19.47,19.48,137033.0,17.2381,17.247,17.2204,17.2293,137033.0
2016-11-23 15:00:00,19.48,19.5,19.47,19.48,99359.0,17.2293,17.247,17.2204,17.2293,99359.0
2016-11-23 15:30:00,19.48,19.51,19.48,19.5,544887.0,17.2293,17.2558,17.2293,17.247,544887.0
2016-11-25 09:30:00,19.93,19.99,19.93,19.96,404802.0,17.6273,17.6804,17.6273,17.6538,404802.0
2016-11-25 10:00:00,19.96,19.98,19.91,19.92,682508.0,17.6538,17.6715,17.6096,17.6185,682508.0
2016-11-25 10:30:00,19.92,19.92,19.9,19.9,230017.0,17.6185,17.6185,17.6008,17.6008,230017.0
2016-11-25 11:00:00,19.9,19.91,19.89,19.89,252091.0,17.6008,17.6096,17.5919,17.5919,252091.0
2016-11-25 11:30:00,19.9,19.93,19.89,19.92,310779.0,17.6008,17.6273,17.5919,17.6185,310779.0
2016-11-25 12:00:00,19.91,19.93,19.9,19.93,178359.0,17.6096,17.6273,17.6008,17.6273,178359.0
2016-11-25 12:30:00,19.93,19.94,19.91,19.91,766128.0,17.6273,17.6361,17.6096,17.6096,766128.0
2016-11-28 09:30:00,19.98,19.99,19.94,19.99,611726.0,17.6715,17.6804,17.6361,17.6804,611726.0
2016-11-28 10:00:00,19.98,20.0,19.97,19.99,182231.0,17.6715,17.6892,17.6627,17.6804,182231.0
2016-11-28 10:30:00,19.99,20.01,19.94,19.95,234606.0,17.6804,17.6981,17.6361,17.645,234606.0
2016-11-28 11:00:00,19.95,20.01,19.95,20.01,61922.0,17.645,17.6981,17.645,17.6981,61922.0
2016-11-28 11:30:00,20.01,20.02,19.99,20.01,215986.0,17.6981,17.7069,17.6804,17.6981,215986.0
2016-11-28 12:00:00,20.0,20.02,19.99,20.01,85247.0,17.6892,17.7069,17.6804,17.6981,85247.0
2016-11-28 12:30:00,20.01,20.02,20.0,20.02,97509.0,17.6981,17.7069,17.6892,17.7069,97509.0
2016-11-28 13:00:00,20.02,20.04,20.01,20.04,180331.0,17.7069,17.7246,17.6981,17.7246,180331.0
2016-11-28 13:30:00,20.03,20.04,20.01,20.02,36670.0,17.7157,17.7246,17.6981,17.7069,36670.0
2016-11-28 14:00:00,20.02,20.02,20.01,20.01,29678.0,17.7069,17.7069,17.6981,17.6981,29678.0
2016-11-28 14:30:00,20.01,20.03,20.0,20.02,183423.0,17.6981,17.7157,17.6892,17.7069,183423.0
2016-11-28 15:00:00,20.03,20.03,20.01,20.01,78331.0,17.7157,17.7157,17.6981,17.6981,78331.0
2016-11-28 15:30:00,20.01,20.02,19.96,20.01,752862.0,17.6981,17.7069,17.6538,17.6981,752862.0
2016-11-29 09:30:00,20.0,20.05,19.97,20.0,361753.0,17.6892,17.7334,17.6627,17.6892,361753.0
2016-11-29 10:00:00,20.01,20.05,19.99,20.03,140322.0,17.6981,17.7334,17.6804,17.7157,140322.0
2016-11-29 10:30:00,20.03,20.04,20.03,20.04,43728.0,17.7157,17.7246,17.7157,17.7246,43728.0
2016-11-29 11:00:00,20.04,20.04,20.02,20.04,180592.0,17.7246,17.7246,17.7069,17.7246,180592.0
2016-11-29 11:30:00,20.04,20.07,20.04,20.07,114947.0,17.7246,17.7511,17.7246,17.7511,114947.0
2016-11-29 12:00:00,20.07,20.07,20.04,20.06,43323.0,17.7511,17.7511,17.7246,17.7423,43323.0
2016-11-29 12:30:00,20.06,20.09,20.05,20.08,432455.0,17.7423,17.7688,17.7334,17.76,432455.0
2016-11-29 13:00:00,20.07,20.08,20.07,20.08,60398.0,17.7511,17.76,17.7511,17.76,60398.0
2016-11-29 13:30:00,20.07,20.09,20.06,20.09,119756.0,17.7511,17.7688,17.7423,17.7688,119756.0
2016-11-29 14:00:00,20.09,20.12,20.08,20.11,308998.0,17.7688,17.7953,17.76,17.7865,308998.0
2016-11-29 14:30:00,20.11,20.12,20.09,20.09,122905.0,17.7865,17.7953,17.7688,17.7688,122905.0
2016-11-29 15:00:00,20.09,20.09,20.07,20.09,85107.0,17.7688,17.7688,17.7511,17.7688,85107.0
2016-11-29 15:30:00,20.09,20.09,20.06,20.08,223716.0,17.7688,17.7688,17.7423,17.76,223716.0
2016-11-30 09:30:00,20.32,20.33,20.28,20.29,453739.0,17.9722,17.9811,17.9369,17.9457,453739.0
2016-11-30 10:00:00,20.29,20.3,20.23,20.26,510887.0,17.9457,17.9545,17.8926,17.9192,510887.0
2016-11-30 10:30:00,20.26,20.28,20.24,20.27,157270.0,17.9192,17.9369,17.9015,17.928,157270.0
2016-11-30 11:00:00,20.27,20.29,20.25,20.26,212075.0,17.928,17.9457,17.9103,17.9192,212075.0
2016-11-30 11:30:00,20.25,20.27,20.23,20.25,143159.0,17.9103,17.928,17.8926,17.9103,143159.0
2016-11-30 12:00:00,20.25,20.26,20.23,20.25,451771.0,17.9103,17.9192,17.8926,17.9103,451771.0
2016-11-30 12:30:00,20.25,20.27,20.24,20.26,54329.0,17.9103,17.928,17.9015,17.9192,54329.0
2016-11-30 13:00:00,20.26,20.28,20.26,20.27,20456.0,17.9192,17.9369,17.9192,17.928,20456.0
2016-11-30 13:30:00,20.28,20.28,20.26,20.26,33720.0,17.9369,17.9369,17.9192,17.9192,33720.0
2016-11-30 14:00:00,20.26,20.27,20.23,20.25,77490.0,17.9192,17.928,17.8926,17.9103,77490.0
2016-11-30 14:30:00,20.24,20.27,20.24,20.27,52858.0,17.9015,17.928,17.9015,17.928,52858.0
2016-11-30 15:00:00,20.27,20.28,20.24,20.27,226371.0,17.928,17.9369,17.9015,17.928,226371.0
2016-11-30 15:30:00,20.27,20.27,20.24,20.25,1296419.0,17.928,17.928,17.9015,17.9103,1296419.0
2016-12-01 09:30:00,20.11,20.17,20.02,20.05,430888.0,17.7865,17.8396,17.7069,17.7334,430888.0
2016-12-01 10:00:00,20.05,20.07,20.03,20.06,222511.0,17.7334,17.7511,17.7157,17.7423,222511.0
2016-12-01 10:30:00,20.06,20.07,20.02,20.05,255946.0,17.7423,17.7511,17.7069,17.7334,255946.0
2016-12-01 11:00:00,20.05,20.1,20.04,20.09,105629.0,17.7334,17.7777,17.7246,17.7688,105629.0
2016-12-01 11:30:00,20.08,20.12,20.08,20.11,177944.0,17.76,17.7953,17.76,17.7865,177944.0
2016-12-01 12:00:00,20.11,20.12,20.1,20.11,105067.0,17.7865,17.7953,17.7777,17.7865,105067.0
2016-12-01 12:30:00,20.11,20.12,20.07,20.09,151921.0,17.7865,17.7953,17.7511,17.7688,151921.0
2016-12-01 13:00:00,20.08,20.09,20.05,20.07,132181.0,17.76,17.7688,17.7334,17.7511,132181.0
2016-12-01 13:30:00,20.06,20.08,20.04,20.04,119129.0,17.7423,17.76,17.7246,17.7246,119129.0
2016-12-01 14:00:00,20.04,20.09,20.04,20.07,100084.0,17.7246,17.7688,17.7246,17.7511,100084.0
2016-12-01 14:30:00,20.07,20.08,20.05,20.06,184056.0,17.7511,17.76,17.7334,17.7423,184056.0
2016-12-01 15:00:00,20.06,20.07,20.02,20.02,120055.0,17.7423,17.7511,17.7069,17.7069,120055.0
2016-12-01 15:30:00,20.02,20.08,20.02,20.08,575581.0,17.7069,17.76,17.7069,17.76,575581.0
2016-12-02 09:30:00,19.9,20.01,19.9,19.98,305848.0,17.6008,17.6981,17.6008,17.6715,305848.0
2016-12-02 10:00:00,19.99,20.04,19.99,20.02,249849.0,17.6804,17.7246,17.6804,17.7069,249849.0
2016-12-02 10:30:00,20.02,20.06,20.02,20.03,67562.0,17.7069,17.7423,17.7069,17.7157,67562.0
2016-12-02 11:00:00,20.03,20.05,20.01,20.02,168761.0,17.7157,17.7334,17.6981,17.7069,168761.0
2016-12-02 11:30:00,20.02,20.04,20.0,20.01,61964.0,17.7069,17.7246,17.6892,17.6981,61964.0
2016-12-02 12:00:00,20.01,20.01,19.98,19.98,352428.0,17.6981,17.6981,17.6715,17.6715,352428.0
2016-12-02 12:30:00,19.98,20.0,19.98,20.0,273400.0,17.6715,17.6892,17.6715,17.6892,273400.0
2016-12-02 13:00:00,20.0,20.01,19.96,19.98,683657.0,17.6892,17.6981,17.6538,17.6715,683657.0
2016-12-02 13:30:00,19.98,19.99,19.96,19.96,52460.0,17.6715,17.6804,17.6538,17.6538,52460.0
2016-12-02 14:00:00,19.96,19.97,19.9,19.92,633125.0,17.6538,17.6627,17.6008,17.6185,633125.0
2016-12-02 14:30:00,19.91,19.94,19.91,19.93,235625.0,17.6096,17.6361,17.6096,17.6273,235625.0
2016-12-02 15:00:00,19.93,19.93,19.89,19.91,288436.0,17.6273,17.6273,17.5919,17.6096,288436.0
2016-12-02 15:30:00,19.91,19.94,19.89,19.89,543873.0,17.6096,17.6361,17.5919,17.5919,543873.0
2016-12-05 09:30:00,20.0,20.09,20.0,20.08,444874.0,17.6892,17.7688,17.6892,17.76,444874.0
2016-12-05 10:00:00,20.08,20.1,20.01,20.03,1545069.0,17.76,17.7777,17.6981,17.7157,1545069.0
2016-12-05 10:30:00,20.03,20.04,20.0,20.03,77382.0,17.7157,17.7246,17.6892,17.7157,77382.0
2016-12-05 11:00:00,20.03,20.04,20.02,20.03,48221.0,17.7157,17.7246,17.7069,17.7157,48221.0
2016-12-05 11:30:00,20.04,20.06,20.03,20.05,167370.0,17.7246,17.7423,17.7157,17.7334,167370.0
2016-12-05 12:00:00,20.05,20.08,20.04,20.06,141983.0,17.7334,17.76,17.7246,17.7423,141983.0
2016-12-05 12:30:00,20.06,20.09,20.05,20.09,59634.0,17.7423,17.7688,17.7334,17.7688,59634.0
2016-12-05 13:00:00,20.09,20.11,20.07,20.07,50575.0,17.7688,17.7865,17.7511,17.7511,50575.0
2016-12-05 13:30:00,20.07,20.12,20.07,20.12,587526.0,17.7511,17.7953,17.7511,17.7953,587526.0
2016-12-05 14:00:00,20.12,20.12,20.09,20.1,195624.0,17.7953,17.7953,17.7688,17.7777,195624.0
2016-12-05 14:30:00,20.1,20.12,20.09,20.1,143687.0,17.7777,17.7953,17.7688,17.7777,143687.0
2016-12-05 15:00:00,20.11,20.12,20.1,20.11,60482.0,17.7865,17.7953,17.7777,17.7865,60482.0
2016-12-05 15:30:00,20.11,20.12,20.09,20.1,480022.0,17.7865,17.7953,17.7688,17.7777,480022.0
2016-12-06 09:30:00,20.27,20.31,20.24,20.29,586873.0,17.928,17.9634,17.9015,17.9457,586873.0
2016-12-06 10:00:00,20.29,20.29,20.25,20.26,748057.0,17.9457,17.9457,17.9103,17.9192,748057.0
2016-12-06 10:30:00,20.26,20.27,20.24,20.26,329626.0,17.9192,17.928,17.9015,17.9192,329626.0
2016-12-06 11:00:00,20.26,20.3,20.24,20.3,809976.0,17.9192,17.9545,17.9015,17.9545,809976.0
2016-12-06 11:30:00,20.3,20.3,20.27,20.3,334544.0,17.9545,17.9545,17.928,17.9545,334544.0
2016-12-06 12:00:00,20.3,20.32,20.27,20.32,570995.0,17.9545,17.9722,17.928,17.9722,570995.0
2016-12-06 12:30:00,20.32,20.33,20.31,20.33,558799.0,17.9722,17.9811,17.9634,17.9811,558799.0
2016-12-06 13:00:00,20.33,20.34,20.32,20.34,263694.0,17.9811,17.9899,17.9722,17.9899,263694.0
2016-12-06 13:30:00,20.34,20.36,20.33,20.35,352871.0,17.9899,18.0076,17.9811,17.9988,352871.0
2016-12-06 14:00:00,20.35,20.36,20.33,20.36,458060.0,17.9988,18.0076,17.9811,18.0076,458060.0
2016-12-06 14:30:00,20.36,20.37,20.34,20.36,462627.0,18.0076,18.0165,17.9899,18.0076,462627.0
2016-12-06 15:00:00,20.36,20.36,20.31,20.32,902234.0,18.0076,18.0076,17.9634,17.9722,902234.0
2016-12-06 15:30:00,20.32,20.35,20.31,20.33,1015304.0,17.9722,17.9988,17.9634,17.9811,1015304.0
2016-12-07 09:30:00,20.31,20.38,20.31,20.35,240949.0,17.9634,18.0253,17.9634,17.9988,240949.0
2016-12-07 10:00:00,20.35,20.41,20.34,20.39,166942.0,17.9988,18.0518,17.9899,18.0341,166942.0
2016-12-07 10:30:00,20.39,20.4,20.36,20.39,125402.0,18.0341,18.043,18.0076,18.0341,125402.0
2016-12-07 11:00:00,20.39,20.4,20.37,20.39,124890.0,18.0341,18.043,18.0165,18.0341,124890.0
2016-12-07 11:30:00,20.39,20.43,20.38,20.43,115519.0,18.0341,18.0695,18.0253,18.0695,115519.0
2016-12-07 12:00:00,20.43,20.43,20.38,20.4,298432.0,18.0695,18.0695,18.0253,18.043,298432.0
2016-12-07 12:30:00,20.4,20.43,20.39,20.42,76182.0,18.043,18.0695,18.0341,18.0607,76182.0
2016-12-07 13:00:00,20.42,20.45,20.41,20.44,86497.0,18.0607,18.0872,18.0518,18.0784,86497.0
2016-12-07 13:30:00,20.43,20.47,20.43,20.46,87639.0,18.0695,18.1049,18.0695,18.0961,87639.0
2016-12-07 14:00:00,20.47,20.48,20.45,20.46,100614.0,18.1049,18.1137,18.0872,18.0961,100614.0
2016-12-07 14:30:00,20.46,20.48,20.45,20.46,268603.0,18.0961,18.1137,18.0872,18.0961,268603.0
2016-12-07 15:00:00,20.46,20.49,20.43,20.49,261744.0,18.0961,18.1226,18.0695,18.1226,261744.0
2016-12-07 15:30:00,20.48,20.51,20.46,20.5,579253.0,18.1137,18.1403,18.0961,18.1314,579253.0
2016-12-08 09:30:00,20.7,20.75,20.63,20.64,618340.0,18.3083,18.3526,18.2464,18.2553,618340.0
2016-12-08 10:00:00,20.64,20.66,20.62,20.64,328854.0,18.2553,18.273,18.2376,18.2553,328854.0
2016-12-08 10:30:00,20.64,20.66,20.62,20.63,237857.0,18.2553,18.273,18.2376,18.2464,237857.0
2016-12-08 11:00:00,20.64,20.65,20.63,20.64,175783.0,18.2553,18.2641,18.2464,18.2553,175783.0
2016-12-08 11:30:00,20.63,20.66,20.62,20.66,236334.0,18.2464,18.273,18.2376,18.273,236334.0
2016-12-08 12:00:00,20.65,20.67,20.64,20.67,187048.0,18.2641,18.2818,18.2553,18.2818,187048.0
2016-12-08 12:30:00,20.67,20.69,20.66,20.68,198588.0,18.2818,18.2995,18.273,18.2906,198588.0
2016-12-08 13:00:00,20.67,20.68,20.66,20.68,127983.0,18.2818,18.2906,18.273,18.2906,127983.0
2016-12-08 13:30:00,20.68,20.71,20.67,20.71,130704.0,18.2906,18.3172,18.2818,18.3172,130704.0
2016-12-08 14:00:00,20.71,20.71,20.67,20.68,289111.0,18.3172,18.3172,18.2818,18.2906,289111.0
2016-12-08 14:30:00,20.68,20.68,20.64,20.68,384483.0,18.2906,18.2906,18.2553,18.2906,384483.0
2016-12-08 15:00:00,20.68,20.69,20.66,20.66,295127.0,18.2906,18.2995,18.273,18.273,295127.0
2016-12-08 15:30:00,20.67,20.69,20.65,20.66,835253.0,18.2818,18.2995,18.2641,18.273,835253.0
2016-12-09 09:30:00,20.63,20.67,20.59,20.64,280466.0,18.2464,18.2818,18.211,18.2553,280466.0
2016-12-09 10:00:00,20.64,20.67,20.63,20.67,80553.0,18.2553,18.2818,18.2464,18.2818,80553.0
2016-12-09 10:30:00,20.67,20.69,20.63,20.64,125171.0,18.2818,18.2995,18.2464,18.2553,125171.0
2016-12-09 11:00:00,20.64,20.67,20.63,20.64,106250.0,18.2553,18.2818,18.2464,18.2553,106250.0
2016-12-09 11:30:00,20.64,20.68,20.63,20.65,151522.0,18.2553,18.2906,18.2464,18.2641,151522.0
2016-12-09 12:00:00,20.65,20.65,20.62,20.63,186862.0,18.2641,18.2641,18.2376,18.2464,186862.0
2016-12-09 12:30:00,20.63,20.65,20.62,20.63,227134.0,18.2464,18.2641,18.2376,18.2464,227134.0
2016-12-09 13:00:00,20.64,20.66,20.63,20.64,90306.0,18.2553,18.273,18.2464,18.2553,90306.0
2016-12-09 13:30:00,20.65,20.66,20.64,20.65,38397.0,18.2641,18.273,18.2553,18.2641,38397.0
2016-12-09 14:00:00,20.66,20.67,20.65,20.67,108667.0,18.273,18.2818,18.2641,18.2818,108667.0
2016-12-09 14:30:00,20.67,20.68,20.65,20.66,81454.0,18.2818,18.2906,18.2641,18.273,81454.0
2016-12-09 15:00:00,20.66,20.68,20.65,20.67,135594.0,18.273,18.2906,18.2641,18.2818,135594.0
2016-12-09 15:30:00,20.67,20.68,20.63,20.63,607433.0,18.2818,18.2906,18.2464,18.2464,607433.0
2016-12-12 09:30:00,20.47,20.56,20.47,20.55,343549.0,18.1049,18.1845,18.1049,18.1757,343549.0
2016-12-12 10:00:00,20.55,20.55,20.49,20.5,162805.0,18.1757,18.1757,18.1226,18.1314,162805.0
2016-12-12 10:30:00,20.5,20.5,20.44,20.45,1297086.0,18.1314,18.1314,18.0784,18.0872,1297086.0
2016-12-12 11:00:00,20.45,20.46,20.44,20.45,253752.0,18.0872,18.0961,18.0784,18.0872,253752.0
2016-12-12 11:30:00,20.46,20.47,20.44,20.46,90669.0,18.0961,18.1049,18.0784,18.0961,90669.0
2016-12-12 12:00:00,20.46,20.46,20.41,20.45,108934.0,18.0961,18.0961,18.0518,18.0872,108934.0
2016-12-12 12:30:00,20.45,20.45,20.43,20.44,94088.0,18.0872,18.0872,18.0695,18.0784,94088.0
2016-12-12 13:00:00,20.44,20.45,20.43,20.44,66178.0,18.0784,18.0872,18.0695,18.0784,66178.0
2016-12-12 13:30:00,20.44,20.45,20.43,20.44,28019.0,18.0784,18.0872,18.0695,18.0784,28019.0
2016-12-12 14:00:00,20.45,20.45,20.42,20.43,134412.0,18.0872,18.0872,18.0607,18.0695,134412.0
2016-12-12 14:30:00,20.42,20.44,20.42,20.42,34402.0,18.0607,18.0784,18.0607,18.0607,34402.0
2016-12-12 15:00:00,20.43,20.44,20.41,20.43,256970.0,18.0695,18.0784,18.0518,18.0695,256970.0
2016-12-12 15:30:00,20.43,20.43,20.4,20.42,985925.0,18.0695,18.0695,18.043,18.0607,985925.0
2016-12-13 09:30:00,20.51,20.54,20.47,20.53,342842.0,18.1403,18.1668,18.1049,18.158,342842.0
2016-12-13 10:00:00,20.52,20.54,20.47,20.52,200143.0,18.1491,18.1668,18.1049,18.1491,200143.0
2016-12-13 10:30:00,20.52,20.53,20.49,20.52,136136.0,18.1491,18.158,18.1226,18.1491,136136.0
2016-12-13 11:00:00,20.52,20.55,20.51,20.54,52101.0,18.1491,18.1757,18.1403,18.1668,52101.0
2016-12-13 11:30:00,20.53,20.54,20.51,20.54,45505.0,18.158,18.1668,18.1403,18.1668,45505.0
2016-12-13 12:00:00,20.54,20.54,20.52,20.53,42987.0,18.1668,18.1668,18.1491,18.158,42987.0
2016-12-13 12:30:00,20.54,20.56,20.53,20.55,47899.0,18.1668,18.1845,18.158,18.1757,47899.0
2016-12-13 13:00:00,20.55,20.6,20.54,20.59,122486.0,18.1757,18.2199,18.1668,18.211,122486.0
2016-12-13 13:30:00,20.59,20.59,20.56,20.57,62034.0,18.211,18.211,18.1845,18.1934,62034.0
2016-12-13 14:00:00,20.57,20.58,20.55,20.56,62503.0,18.1934,18.2022,18.1757,18.1845,62503.0
2016-12-13 14:30:00,20.57,20.58,20.56,20.57,55538.0,18.1934,18.2022,18.1845,18.1934,55538.0
2016-12-13 15:00:00,20.57,20.59,20.56,20.59,125297.0,18.1934,18.211,18.1845,18.211,125297.0
2016-12-13 15:30:00,20.59,20.6,20.56,20.58,536123.0,18.211,18.2199,18.1845,18.2022,536123.0
2016-12-14 09:30:00,20.4,20.46,20.4,20.44,109459.0,18.043,18.0961,18.043,18.0784,109459.0
2016-12-14 10:00:00,20.43,20.45,20.42,20.45,111136.0,18.0695,18.0872,18.0607,18.0872,111136.0
2016-12-14 10:30:00,20.45,20.47,20.44,20.46,56685.0,18.0872,18.1049,18.0784,18.0961,56685.0
2016-12-14 11:00:00,20.45,20.47,20.45,20.47,132189.0,18.0872,18.1049,18.0872,18.1049,132189.0
2016-12-14 11:30:00,20.47,20.47,20.44,20.46,62362.0,18.1049,18.1049,18.0784,18.0961,62362.0
2016-12-14 12:00:00,20.46,20.49,20.45,20.49,55794.0,18.0961,18.1226,18.0872,18.1226,55794.0
2016-12-14 12:30:00,20.48,20.51,20.48,20.51,85378.0,18.1137,18.1403,18.1137,18.1403,85378.0
2016-12-14 13:00:00,20.51,20.53,20.51,20.52,82631.0,18.1403,18.158,18.1403,18.1491,82631.0
2016-12-14 13:30:00,20.52,20.57,20.52,20.56,119356.0,18.1491,18.1934,18.1491,18.1845,119356.0
2016-12-14 14:00:00,20.54,20.54,20.26,20.26,493037.0,18.1668,18.1668,17.9192,17.9192,493037.0
2016-12-14 14:30:00,20.27,20.36,20.23,20.24,644006.0,17.928,18.0076,17.8926,17.9015,644006.0
2016-12-14 15:00:00,20.23,20.26,20.15,20.2,677931.0,17.8926,17.9192,17.8219,17.8661,677931.0
2016-12-14 15:30:00,20.2,20.26,20.09,20.11,1210068.0,17.8661,17.9192,17.7688,17.7865,1210068.0
2016-12-15 09:30:00,20.34,20.39,20.26,20.35,467992.0,17.9899,18.0341,17.9192,17.9988,467992.0
2016-12-15 10:00:00,20.34,20.36,20.29,20.31,195153.0,17.9899,18.0076,17.9457,17.9634,195153.0
2016-12-15 10:30:00,20.3,20.33,20.3,20.32,148646.0,17.9545,17.9811,17.9545,17.9722,148646.0
2016-12-15 11:00:00,20.32,20.34,20.29,20.29,146642.0,17.9722,17.9899,17.9457,17.9457,146642.0
2016-12-15 11:30:00,20.29,20.3,20.26,20.27,150080.0,17.9457,17.9545,17.9192,17.928,150080.0
2016-12-15 12:00:00,20.27,20.29,20.26,20.28,157213.0,17.928,17.9457,17.9192,17.9369,157213.0
2016-12-15 12:30:00,20.27,20.3,20.26,20.3,218485.0,17.928,17.9545,17.9192,17.9545,218485.0
2016-12-15 13:00:00,20.3,20.32,20.29,20.32,166399.0,17.9545,17.9722,17.9457,17.9722,166399.0
2016-12-15 13:30:00,20.32,20.32,20.27,20.28,91333.0,17.9722,17.9722,17.928,17.9369,91333.0
2016-12-15 14:00:00,20.28,20.31,20.27,20.3,77966.0,17.9369,17.9634,17.928,17.9545,77966.0
2016-12-15 14:30:00,20.31,20.34,20.3,20.32,108158.0,17.9634,17.9899,17.9545,17.9722,108158.0
2016-12-15 15:00:00,20.32,20.34,20.31,20.32,160726.0,17.9722,17.9899,17.9634,17.9722,160726.0
2016-12-15 15:30:00,20.32,20.35,20.3,20.33,630860.0,17.9722,17.9988,17.9545,17.9811,630860.0
2016-12-16 09:30:00,20.33,20.36,20.25,20.29,258564.0,17.9811,18.0076,17.9103,17.9457,258564.0
2016-12-16 10:00:00,20.3,20.32,20.28,20.31,109935.0,17.9545,17.9722,17.9369,17.9634,109935.0
2016-12-16 10:30:00,20.31,20.32,20.28,20.3,80439.0,17.9634,17.9722,17.9369,17.9545,80439.0
2016-12-16 11:00:00,20.29,20.3,20.25,20.25,201224.0,17.9457,17.9545,17.9103,17.9103,201224.0
2016-12-16 11:30:00,20.26,20.31,20.25,20.3,70140.0,17.9192,17.9634,17.9103,17.9545,70140.0
2016-12-16 12:00:00,20.29,20.3,20.26,20.27,64613.0,17.9457,17.9545,17.9192,17.928,64613.0
2016-12-16 12:30:00,20.27,20.29,20.26,20.27,36966.0,17.928,17.9457,17.9192,17.928,36966.0
2016-12-16 13:00:00,20.27,20.27,20.23,20.24,99202.0,17.928,17.928,17.8926,17.9015,99202.0
2016-12-16 13:30:00,20.25,20.26,20.24,20.25,21076.0,17.9103,17.9192,17.9015,17.9103,21076.0
2016-12-16 14:00:00,20.25,20.28,20.24,20.26,106849.0,17.9103,17.9369,17.9015,17.9192,106849.0
2016-12-16 14:30:00,20.26,20.29,20.25,20.27,92206.0,17.9192,17.9457,17.9103,17.928,92206.0
2016-12-16 15:00:00,20.27,20.27,20.22,20.24,110554.0,17.928,17.928,17.8838,17.9015,110554.0
2016-12-16 15:30:00,20.23,20.27,20.22,20.26,475081.0,17.8926,17.928,17.8838,17.9192,475081.0
2016-12-19 09:30:00,20.22,20.27,20.18,20.26,137727.0,17.8838,17.928,17.8484,17.9192,137727.0
2016-12-19 10:00:00,20.26,20.29,20.25,20.27,323614.0,17.9192,17.9457,17.9103,17.928,323614.0
2016-12-19 10:30:00,20.28,20.3,20.27,20.3,46494.0,17.9369,17.9545,17.928,17.9545,46494.0
2016-12-19 11:00:00,20.29,20.3,20.25,20.26,74154.0,17.9457,17.9545,17.9103,17.9192,74154.0
2016-12-19 11:30:00,20.26,20.26,20.23,20.23,81351.0,17.9192,17.9192,17.8926,17.8926,81351.0
2016-12-19 12:00:00,20.23,20.27,20.23,20.26,24531.0,17.8926,17.928,17.8926,17.9192,24531.0
2016-12-19 12:30:00,20.26,20.27,20.25,20.27,23146.0,17.9192,17.928,17.9103,17.928,23146.0
2016-12-19 13:00:00,20.27,20.27,20.24,20.26,73950.0,17.928,17.928,17.9015,17.9192,73950.0
2016-12-19 13:30:00,20.27,20.27,20.23,20.26,86848.0,17.928,17.928,17.8926,17.9192,86848.0
2016-12-19 14:00:00,20.26,20.27,20.23,20.24,45601.0,17.9192,17.928,17.8926,17.9015,45601.0
2016-12-19 14:30:00,20.24,20.24,20.2,20.21,47306.0,17.9015,17.9015,17.8661,17.8749,47306.0
2016-12-19 15:00:00,20.21,20.22,20.18,20.2,100448.0,17.8749,17.8838,17.8484,17.8661,100448.0
2016-12-19 15:30:00,20.2,20.21,20.18,20.19,271759.0,17.8661,17.8749,17.8484,17.8573,271759.0
2016-12-20 09:30:00,20.09,20.16,20.07,20.14,368637.0,17.7688,17.8307,17.7511,17.813,368637.0
2016-12-20 10:00:00,20.13,20.14,20.12,20.13,97388.0,17.8042,17.813,17.7953,17.8042,97388.0
2016-12-20 10:30:00,20.14,20.14,20.12,20.14,52613.0,17.813,17.813,17.7953,17.813,52613.0
2016-12-20 11:00:00,20.14,20.14,20.13,20.14,31214.0,17.813,17.813,17.8042,17.813,31214.0
2016-12-20 11:30:00,20.13,20.14,20.11,20.13,154546.0,17.8042,17.813,17.7865,17.8042,154546.0
2016-12-20 12:00:00,20.13,20.15,20.12,20.14,29639.0,17.8042,17.8219,17.7953,17.813,29639.0
2016-12-20 12:30:00,20.13,20.15,20.13,20.14,49251.0,17.8042,17.8219,17.8042,17.813,49251.0
2016-12-20 13:00:00,20.14,20.14,20.12,20.13,74612.0,17.813,17.813,17.7953,17.8042,74612.0
2016-12-20 13:30:00,20.14,20.14,20.11,20.12,47652.0,17.813,17.813,17.7865,17.7953,47652.0
2016-12-20 14:00:00,20.12,20.13,20.11,20.13,35527.0,17.7953,17.8042,17.7865,17.8042,35527.0
2016-12-20 14:30:00,20.13,20.14,20.12,20.13,80929.0,17.8042,17.813,17.7953,17.8042,80929.0
2016-12-20 15:00:00,20.13,20.14,20.12,20.13,21762.0,17.8042,17.813,17.7953,17.8042,21762.0
2016-12-20 15:30:00,20.13,20.13,20.11,20.12,341215.0,17.8042,17.8042,17.7865,17.7953,341215.0
2016-12-21 09:30:00,20.1,20.14,20.1,20.12,206368.0,17.7777,17.813,17.7777,17.7953,206368.0
2016-12-21 10:00:00,20.12,20.14,20.11,20.13,371984.0,17.7953,17.813,17.7865,17.8042,371984.0
2016-12-21 10:30:00,20.13,20.14,20.12,20.12,108853.0,17.8042,17.813,17.7953,17.7953,108853.0
2016-12-21 11:00:00,20.13,20.14,20.12,20.14,208390.0,17.8042,17.813,17.7953,17.813,208390.0
2016-12-21 11:30:00,20.14,20.14,20.11,20.12,135179.0,17.813,17.813,17.7865,17.7953,135179.0
2016-12-21 12:00:00,20.12,20.12,20.1,20.11,132091.0,17.7953,17.7953,17.7777,17.7865,132091.0
2016-12-21 12:30:00,20.1,20.11,20.08,20.08,301792.0,17.7777,17.7865,17.76,17.76,301792.0
2016-12-21 13:00:00,20.08,20.1,20.08,20.09,263324.0,17.76,17.7777,17.76,17.7688,263324.0
2016-12-21 13:30:00,20.09,20.1,20.08,20.09,42513.0,17.7688,17.7777,17.76,17.7688,42513.0
2016-12-21 14:00:00,20.09,20.09,20.08,20.08,29575.0,17.7688,17.7688,17.76,17.76,29575.0
2016-12-21 14:30:00,20.09,20.09,20.07,20.07,78398.0,17.7688,17.7688,17.7511,17.7511,78398.0
2016-12-21 15:00:00,20.07,20.08,20.07,20.07,45858.0,17.7511,17.76,17.7511,17.7511,45858.0
2016-12-21 15:30:00,20.07,20.08,20.05,20.05,266055.0,17.7511,17.76,17.7334,17.7334,266055.0
2016-12-22 09:30:00,19.79,19.83,19.71,19.78,669767.0,17.5035,17.5389,17.4327,17.4946,669767.0
2016-12-22 10:00:00,19.78,19.8,19.77,19.78,202086.0,17.4946,17.5123,17.4858,17.4946,202086.0
2016-12-22 10:30:00,19.78,19.78,19.74,19.75,114573.0,17.4946,17.4946,17.4592,17.4681,114573.0
2016-12-22 11:00:00,19.74,19.75,19.73,19.74,66681.0,17.4592,17.4681,17.4504,17.4592,66681.0
2016-12-22 11:30:00,19.74,19.76,19.73,19.75,156919.0,17.4592,17.4769,17.4504,17.4681,156919.0
2016-12-22 12:00:00,19.75,19.78,19.74,19.78,72517.0,17.4681,17.4946,17.4592,17.4946,72517.0
2016-12-22 12:30:00,19.77,19.78,19.76,19.77,211923.0,17.4858,17.4946,17.4769,17.4858,211923.0
2016-12-22 13:00:00,19.77,19.78,19.76,19.78,45429.0,17.4858,17.4946,17.4769,17.4946,45429.0
2016-12-22 13:30:00,19.78,19.79,19.76,19.79,190632.0,17.4946,17.5035,17.4769,17.5035,190632.0
2016-12-22 14:00:00,19.79,19.83,19.78,19.82,220539.0,17.5035,17.5389,17.4946,17.53,220539.0
2016-12-22 14:30:00,19.82,19.84,19.82,19.83,159141.0,17.53,17.5477,17.53,17.5389,159141.0
2016-12-22 15:00:00,19.83,19.84,19.8,19.8,202610.0,17.5389,17.5477,17.5123,17.5123,202610.0
2016-12-22 15:30:00,19.8,19.81,19.78,19.79,572764.0,17.5123,17.5212,17.4946,17.5035,572764.0
2016-12-23 09:30:00,19.77,19.82,19.77,19.81,126472.0,17.4914,17.5356,17.4914,17.5268,126472.0
2016-12-23 10:00:00,19.81,19.82,19.8,19.8,79164.0,17.5268,17.5356,17.5179,17.5179,79164.0
2016-12-23 10:30:00,19.81,19.82,19.79,19.8,110799.0,17.5268,17.5356,17.5091,17.5179,110799.0
2016-12-23 11:00:00,19.8,19.81,19.79,19.81,64044.0,17.5179,17.5268,17.5091,17.5268,64044.0
2016-12-23 11:30:00,19.8,19.82,19.79,19.82,183713.0,17.5179,17.5356,17.5091,17.5356,183713.0
2016-12-23 12:00:00,19.82,19.83,19.81,19.82,138777.0,17.5356,17.5445,17.5268,17.5356,138777.0
2016-12-23 12:30:00,19.82,19.82,19.81,19.82,7858.0,17.5356,17.5356,17.5268,17.5356,7858.0
2016-12-23 13:00:00,19.82,19.82,19.81,19.82,39186.0,17.5356,17.5356,17.5268,17.5356,39186.0
2016-12-23 13:30:00,19.82,19.84,19.81,19.84,89346.0,17.5356,17.5533,17.5268,17.5533,89346.0
2016-12-23 14:00:00,19.84,19.85,19.83,19.85,55315.0,17.5533,17.5622,17.5445,17.5622,55315.0
2016-12-23 14:30:00,19.84,19.85,19.84,19.85,72273.0,17.5533,17.5622,17.5533,17.5622,72273.0
2016-12-23 15:00:00,19.85,19.85,19.83,19.83,34022.0,17.5622,17.5622,17.5445,17.5445,34022.0
2016-12-23 15:30:00,19.84,19.84,19.83,19.83,145358.0,17.5533,17.5533,17.5445,17.5445,145358.0
2016-12-27 09:30:00,19.82,19.86,19.8,19.82,205967.0,17.5356,17.571,17.5179,17.5356,205967.0
2016-12-27 10:00:00,19.83,19.83,19.81,19.81,79966.0,17.5445,17.5445,17.5268,17.5268,79966.0
2016-12-27 10:30:00,19.82,19.84,19.81,19.83,41462.0,17.5356,17.5533,17.5268,17.5445,41462.0
2016-12-27 11:00:00,19.84,19.84,19.82,19.82,40779.0,17.5533,17.5533,17.5356,17.5356,40779.0
2016-12-27 11:30:00,19.82,19.84,19.81,19.82,83675.0,17.5356,17.5533,17.5268,17.5356,83675.0
2016-12-27 12:00:00,19.83,19.85,19.82,19.85,159950.0,17.5445,17.5622,17.5356,17.5622,159950.0
2016-12-27 12:30:00,19.85,19.85,19.83,19.85,32365.0,17.5622,17.5622,17.5445,17.5622,32365.0
2016-12-27 13:00:00,19.85,19.85,19.83,19.84,33015.0,17.5622,17.5622,17.5445,17.5533,33015.0
2016-12-27 13:30:00,19.84,19.85,19.83,19.85,51351.0,17.5533,17.5622,17.5445,17.5622,51351.0
2016-12-27 14:00:00,19.84,19.85,19.83,19.84,41248.0,17.5533,17.5622,17.5445,17.5533,41248.0
2016-12-27 14:30:00,19.84,19.85,19.83,19.83,94705.0,17.5533,17.5622,17.5445,17.5445,94705.0
2016-12-27 15:00:00,19.84,19.84,19.83,19.84,25101.0,17.5533,17.5533,17.5445,17.5533,25101.0
2016-12-27 15:30:00,19.84,19.85,19.83,19.85,327765.0,17.5533,17.5622,17.5445,17.5622,327765.0
2016-12-28 09:30:00,19.85,19.85,19.76,19.77,229634.0,17.5622,17.5622,17.4825,17.4914,229634.0
2016-12-28 10:00:00,19.76,19.79,19.76,19.78,151447.0,17.4825,17.5091,17.4825,17.5002,151447.0
2016-12-28 10:30:00,19.78,19.78,19.76,19.77,86757.0,17.5002,17.5002,17.4825,17.4914,86757.0
2016-12-28 11:00:00,19.76,19.79,19.76,19.79,223785.0,17.4825,17.5091,17.4825,17.5091,223785.0
2016-12-28 11:30:00,19.79,19.79,19.77,19.77,92032.0,17.5091,17.5091,17.4914,17.4914,92032.0
2016-12-28 12:00:00,19.78,19.78,19.74,19.75,87351.0,17.5002,17.5002,17.4648,17.4737,87351.0
2016-12-28 12:30:00,19.75,19.76,19.74,19.76,127686.0,17.4737,17.4825,17.4648,17.4825,127686.0
2016-12-28 13:00:00,19.76,19.77,19.75,19.77,56393.0,17.4825,17.4914,17.4737,17.4914,56393.0
2016-12-28 13:30:00,19.77,19.79,19.76,19.79,213479.0,17.4914,17.5091,17.4825,17.5091,213479.0
2016-12-28 14:00:00,19.78,19.8,19.77,19.78,134468.0,17.5002,17.5179,17.4914,17.5002,134468.0
2016-12-28 14:30:00,19.78,19.79,19.77,19.78,94594.0,17.5002,17.5091,17.4914,17.5002,94594.0
2016-12-28 15:00:00,19.78,19.78,19.77,19.77,58279.0,17.5002,17.5002,17.4914,17.4914,58279.0
2016-12-28 15:30:00,19.77,19.78,19.75,19.77,778067.0,17.4914,17.5002,17.4737,17.4914,778067.0
2016-12-29 09:30:00,20.06,20.06,20.02,20.04,202432.0,17.748,17.748,17.7126,17.7303,202432.0
2016-12-29 10:00:00,20.04,20.08,20.03,20.07,214750.0,17.7303,17.7657,17.7214,17.7568,214750.0
2016-12-29 10:30:00,20.07,20.1,20.04,20.09,532072.0,17.7568,17.7833,17.7303,17.7745,532072.0
2016-12-29 11:00:00,20.09,20.12,20.07,20.12,130689.0,17.7745,17.801,17.7568,17.801,130689.0
2016-12-29 11:30:00,20.11,20.12,20.11,20.12,148630.0,17.7922,17.801,17.7922,17.801,148630.0
2016-12-29 12:00:00,20.12,20.12,20.09,20.12,100979.0,17.801,17.801,17.7745,17.801,100979.0
2016-12-29 12:30:00,20.12,20.13,20.11,20.11,41935.0,17.801,17.8099,17.7922,17.7922,41935.0
2016-12-29 13:00:00,20.11,20.12,20.1,20.12,25593.0,17.7922,17.801,17.7833,17.801,25593.0
2016-12-29 13:30:00,20.12,20.15,20.11,20.14,176852.0,17.801,17.8276,17.7922,17.8187,176852.0
2016-12-29 14:00:00,20.14,20.16,20.14,20.14,60531.0,17.8187,17.8364,17.8187,17.8187,60531.0
2016-12-29 14:30:00,20.14,20.15,20.12,20.13,78024.0,17.8187,17.8276,17.801,17.8099,78024.0
2016-12-29 15:00:00,20.13,20.13,20.11,20.13,94142.0,17.8099,17.8099,17.7922,17.8099,94142.0
2016-12-29 15:30:00,20.13,20.15,20.12,20.13,488193.0,17.8099,17.8276,17.801,17.8099,488193.0
2016-12-30 09:30:00,20.25,20.26,20.23,20.24,396833.0,17.9161,17.9249,17.8984,17.9072,396833.0
2016-12-30 10:00:00,20.23,20.25,20.23,20.24,136134.0,17.8984,17.9161,17.8984,17.9072,136134.0
2016-12-30 10:30:00,20.23,20.25,20.22,20.25,122930.0,17.8984,17.9161,17.8895,17.9161,122930.0
2016-12-30 11:00:00,20.25,20.25,20.23,20.23,126233.0,17.9161,17.9161,17.8984,17.8984,126233.0
2016-12-30 11:30:00,20.23,20.26,20.21,20.25,137651.0,17.8984,17.9249,17.8807,17.9161,137651.0
2016-12-30 12:00:00,20.24,20.25,20.22,20.24,115212.0,17.9072,17.9161,17.8895,17.9072,115212.0
2016-12-30 12:30:00,20.24,20.25,20.21,20.23,69567.0,17.9072,17.9161,17.8807,17.8984,69567.0
2016-12-30 13:00:00,20.22,20.24,20.2,20.23,131082.0,17.8895,17.9072,17.8718,17.8984,131082.0
2016-12-30 13:30:00,20.23,20.24,20.22,20.23,86453.0,17.8984,17.9072,17.8895,17.8984,86453.0
2016-12-30 14:00:00,20.23,20.24,20.22,20.23,58711.0,17.8984,17.9072,17.8895,17.8984,58711.0
2016-12-30 14:30:00,20.23,20.24,20.2,20.21,120442.0,17.8984,17.9072,17.8718,17.8807,120442.0
2016-12-30 15:00:00,20.21,20.23,20.2,20.21,84853.0,17.8807,17.8984,17.8718,17.8807,84853.0
2016-12-30 15:30:00,20.21,20.22,20.16,20.19,806411.0,17.8807,17.8895,17.8364,17.863,806411.0
2017-01-03 09:30:00,20.3,20.39,20.3,20.37,381830.0,17.9603,18.0399,17.9603,18.0222,381830.0
2017-01-03 10:00:00,20.38,20.4,20.36,20.37,314788.0,18.0311,18.0488,18.0134,18.0222,314788.0
2017-01-03 10:30:00,20.38,20.39,20.33,20.33,120061.0,18.0311,18.0399,17.9868,17.9868,120061.0
2017-01-03 11:00:00,20.33,20.35,20.32,20.32,270301.0,17.9868,18.0045,17.978,17.978,270301.0
2017-01-03 11:30:00,20.32,20.33,20.3,20.32,62800.0,17.978,17.9868,17.9603,17.978,62800.0
2017-01-03 12:00:00,20.32,20.33,20.3,20.32,132467.0,17.978,17.9868,17.9603,17.978,132467.0
2017-01-03 12:30:00,20.32,20.32,20.29,20.3,38192.0,17.978,17.978,17.9514,17.9603,38192.0
2017-01-03 13:00:00,20.3,20.32,20.3,20.32,17647.0,17.9603,17.978,17.9603,17.978,17647.0
2017-01-03 13:30:00,20.32,20.33,20.31,20.32,55953.0,17.978,17.9868,17.9691,17.978,55953.0
2017-01-03 14:00:00,20.32,20.34,20.32,20.33,19490.0,17.978,17.9957,17.978,17.9868,19490.0
2017-01-03 14:30:00,20.33,20.35,20.32,20.35,37383.0,17.9868,18.0045,17.978,18.0045,37383.0
2017-01-03 15:00:00,20.35,20.36,20.33,20.34,97222.0,18.0045,18.0134,17.9868,17.9957,97222.0
2017-01-03 15:30:00,20.33,20.37,20.33,20.37,853005.0,17.9868,18.0222,17.9868,18.0222,853005.0
2017-01-04 09:30:00,20.44,20.51,20.44,20.49,164267.0,18.0842,18.1461,18.0842,18.1284,164267.0
2017-01-04 10:00:00,20.5,20.53,20.49,20.51,127180.0,18.1372,18.1638,18.1284,18.1461,127180.0
2017-01-04 10:30:00,20.51,20.54,20.5,20.51,136878.0,18.1461,18.1726,18.1372,18.1461,136878.0
2017-01-04 11:00:00,20.51,20.54,20.5,20.54,57326.0,18.1461,18.1726,18.1372,18.1726,57326.0
2017-01-04 11:30:00,20.53,20.54,20.52,20.53,164065.0,18.1638,18.1726,18.1549,18.1638,164065.0
2017-01-04 12:00:00,20.53,20.53,20.52,20.53,33717.0,18.1638,18.1638,18.1549,18.1638,33717.0
2017-01-04 12:30:00,20.53,20.53,20.52,20.53,23887.0,18.1638,18.1638,18.1549,18.1638,23887.0
2017-01-04 13:00:00,20.52,20.53,20.51,20.51,48536.0,18.1549,18.1638,18.1461,18.1461,48536.0
2017-01-04 13:30:00,20.51,20.52,20.51,20.51,56941.0,18.1461,18.1549,18.1461,18.1461,56941.0
2017-01-04 14:00:00,20.51,20.54,20.51,20.52,173653.0,18.1461,18.1726,18.1461,18.1549,173653.0
2017-01-04 14:30:00,20.51,20.52,20.49,20.5,174493.0,18.1461,18.1549,18.1284,18.1372,174493.0
2017-01-04 15:00:00,20.5,20.5,20.48,20.49,138984.0,18.1372,18.1372,18.1195,18.1284,138984.0
2017-01-04 15:30:00,20.49,20.54,20.48,20.54,634558.0,18.1284,18.1726,18.1195,18.1726,634558.0
2017-01-05 09:30:00,20.73,20.74,20.68,20.73,218478.0,18.3407,18.3496,18.2965,18.3407,218478.0
2017-01-05 10:00:00,20.73,20.77,20.71,20.77,130084.0,18.3407,18.3761,18.323,18.3761,130084.0
2017-01-05 10:30:00,20.76,20.76,20.74,20.76,109749.0,18.3673,18.3673,18.3496,18.3673,109749.0
2017-01-05 11:00:00,20.76,20.77,20.7,20.75,425375.0,18.3673,18.3761,18.3142,18.3584,425375.0
2017-01-05 11:30:00,20.75,20.76,20.72,20.73,253723.0,18.3584,18.3673,18.3319,18.3407,253723.0
2017-01-05 12:00:00,20.73,20.75,20.72,20.75,91170.0,18.3407,18.3584,18.3319,18.3584,91170.0
2017-01-05 12:30:00,20.75,20.76,20.74,20.76,90102.0,18.3584,18.3673,18.3496,18.3673,90102.0
2017-01-05 13:00:00,20.76,20.77,20.75,20.77,53546.0,18.3673,18.3761,18.3584,18.3761,53546.0
2017-01-05 13:30:00,20.77,20.77,20.76,20.77,48462.0,18.3761,18.3761,18.3673,18.3761,48462.0
2017-01-05 14:00:00,20.76,20.77,20.75,20.77,145568.0,18.3673,18.3761,18.3584,18.3761,145568.0
2017-01-05 14:30:00,20.77,20.78,20.74,20.75,400941.0,18.3761,18.385,18.3496,18.3584,400941.0
2017-01-05 15:00:00,20.75,20.78,20.74,20.78,233855.0,18.3584,18.385,18.3496,18.385,233855.0
2017-01-05 15:30:00,20.77,20.79,20.75,20.77,753064.0,18.3761,18.3938,18.3584,18.3761,753064.0
2017-01-06 09:30:00,20.56,20.56,20.5,20.52,389304.0,18.1903,18.1903,18.1372,18.1549,389304.0
2017-01-06 10:00:00,20.52,20.54,20.5,20.51,181777.0,18.1549,18.1726,18.1372,18.1461,181777.0
2017-01-06 10:30:00,20.51,20.54,20.5,20.52,67622.0,18.1461,18.1726,18.1372,18.1549,67622.0
2017-01-06 11:00:00,20.53,20.56,20.52,20.55,171161.0,18.1638,18.1903,18.1549,18.1815,171161.0
2017-01-06 11:30:00,20.56,20.56,20.52,20.54,146973.0,18.1903,18.1903,18.1549,18.1726,146973.0
2017-01-06 12:00:00,20.54,20.54,20.5,20.52,61013.0,18.1726,18.1726,18.1372,18.1549,61013.0
2017-01-06 12:30:00,20.52,20.52,20.5,20.51,126176.0,18.1549,18.1549,18.1372,18.1461,126176.0
2017-01-06 13:00:00,20.51,20.51,20.49,20.49,76544.0,18.1461,18.1461,18.1284,18.1284,76544.0
2017-01-06 13:30:00,20.49,20.51,20.49,20.5,97822.0,18.1284,18.1461,18.1284,18.1372,97822.0
2017-01-06 14:00:00,20.5,20.51,20.5,20.5,69100.0,18.1372,18.1461,18.1372,18.1372,69100.0
2017-01-06 14:30:00,20.5,20.51,20.49,20.51,215420.0,18.1372,18.1461,18.1284,18.1461,215420.0
2017-01-06 15:00:00,20.51,20.55,20.5,20.54,121144.0,18.1461,18.1815,18.1372,18.1726,121144.0
2017-01-06 15:30:00,20.54,20.56,20.52,20.52,418367.0,18.1726,18.1903,18.1549,18.1549,418367.0
2017-01-09 09:30:00,20.54,20.54,20.51,20.52,107964.0,18.1726,18.1726,18.1461,18.1549,107964.0
2017-01-09 10:00:00,20.52,20.52,20.51,20.52,87765.0,18.1549,18.1549,18.1461,18.1549,87765.0
2017-01-09 10:30:00,20.52,20.54,20.51,20.54,128870.0,18.1549,18.1726,18.1461,18.1726,128870.0
2017-01-09 11:00:00,20.53,20.55,20.52,20.55,78179.0,18.1638,18.1815,18.1549,18.1815,78179.0
2017-01-09 11:30:00,20.55,20.55,20.53,20.55,50978.0,18.1815,18.1815,18.1638,18.1815,50978.0
2017-01-09 12:00:00,20.55,20.55,20.53,20.54,87021.0,18.1815,18.1815,18.1638,18.1726,87021.0
2017-01-09 12:30:00,20.54,20.54,20.53,20.53,66605.0,18.1726,18.1726,18.1638,18.1638,66605.0
2017-01-09 13:00:00,20.53,20.53,20.51,20.52,67661.0,18.1638,18.1638,18.1461,18.1549,67661.0
2017-01-09 13:30:00,20.52,20.52,20.5,20.52,95393.0,18.1549,18.1549,18.1372,18.1549,95393.0
2017-01-09 14:00:00,20.52,20.52,20.5,20.51,61653.0,18.1549,18.1549,18.1372,18.1461,61653.0
2017-01-09 14:30:00,20.51,20.52,20.5,20.51,274810.0,18.1461,18.1549,18.1372,18.1461,274810.0
2017-01-09 15:00:00,20.52,20.52,20.5,20.52,100534.0,18.1549,18.1549,18.1372,18.1549,100534.0
2017-01-09 15:30:00,20.52,20.52,20.48,20.48,313290.0,18.1549,18.1549,18.1195,18.1195,313290.0
2017-01-10 09:30:00,20.57,20.63,20.57,20.62,345164.0,18.1992,18.2523,18.1992,18.2434,345164.0
2017-01-10 10:00:00,20.62,20.64,20.62,20.63,122089.0,18.2434,18.2611,18.2434,18.2523,122089.0
2017-01-10 10:30:00,20.64,20.65,20.63,20.64,98063.0,18.2611,18.27,18.2523,18.2611,98063.0
2017-01-10 11:00:00,20.65,20.66,20.64,20.66,53261.0,18.27,18.2788,18.2611,18.2788,53261.0
2017-01-10 11:30:00,20.65,20.68,20.65,20.66,105181.0,18.27,18.2965,18.27,18.2788,105181.0
2017-01-10 12:00:00,20.66,20.67,20.65,20.67,41832.0,18.2788,18.2877,18.27,18.2877,41832.0
2017-01-10 12:30:00,20.67,20.67,20.64,20.64,47941.0,18.2877,18.2877,18.2611,18.2611,47941.0
2017-01-10 13:00:00,20.65,20.65,20.63,20.64,80677.0,18.27,18.27,18.2523,18.2611,80677.0
2017-01-10 13:30:00,20.63,20.65,20.62,20.63,26203.0,18.2523,18.27,18.2434,18.2523,26203.0
2017-01-10 14:00:00,20.62,20.63,20.6,20.6,41093.0,18.2434,18.2523,18.2257,18.2257,41093.0
2017-01-10 14:30:00,20.61,20.61,20.6,20.61,191961.0,18.2346,18.2346,18.2257,18.2346,191961.0
2017-01-10 15:00:00,20.61,20.63,20.6,20.62,70453.0,18.2346,18.2523,18.2257,18.2434,70453.0
2017-01-10 15:30:00,20.62,20.65,20.6,20.61,528661.0,18.2434,18.27,18.2257,18.2346,528661.0
2017-01-11 09:30:00,20.77,20.79,20.75,20.76,327454.0,18.3761,18.3938,18.3584,18.3673,327454.0
2017-01-11 10:00:00,20.77,20.77,20.73,20.75,179387.0,18.3761,18.3761,18.3407,18.3584,179387.0
2017-01-11 10:30:00,20.74,20.76,20.73,20.73,344559.0,18.3496,18.3673,18.3407,18.3407,344559.0
2017-01-11 11:00:00,20.73,20.77,20.73,20.75,266597.0,18.3407,18.3761,18.3407,18.3584,266597.0
2017-01-11 11:30:00,20.76,20.82,20.73,20.79,533502.0,18.3673,18.4204,18.3407,18.3938,533502.0
2017-01-11 12:00:00,20.79,20.8,20.74,20.79,386328.0,18.3938,18.4027,18.3496,18.3938,386328.0
2017-01-11 12:30:00,20.79,20.85,20.77,20.85,173284.0,18.3938,18.4469,18.3761,18.4469,173284.0
2017-01-11 13:00:00,20.85,20.89,20.84,20.86,239062.0,18.4469,18.4823,18.4381,18.4558,239062.0
2017-01-11 13:30:00,20.86,20.89,20.85,20.86,172361.0,18.4558,18.4823,18.4469,18.4558,172361.0
2017-01-11 14:00:00,20.86,20.89,20.86,20.88,214899.0,18.4558,18.4823,18.4558,18.4734,214899.0
2017-01-11 14:30:00,20.88,20.9,20.86,20.88,45854.0,18.4734,18.4911,18.4558,18.4734,45854.0
2017-01-11 15:00:00,20.88,20.91,20.87,20.9,131733.0,18.4734,18.5,18.4646,18.4911,131733.0
2017-01-11 15:30:00,20.89,20.94,20.89,20.93,747155.0,18.4823,18.5265,18.4823,18.5177,747155.0
2017-01-12 09:30:00,21.0,21.02,20.95,20.97,511698.0,18.5796,18.5973,18.5354,18.5531,511698.0
2017-01-12 10:00:00,20.97,20.97,20.93,20.96,292366.0,18.5531,18.5531,18.5177,18.5442,292366.0
2017-01-12 10:30:00,20.96,20.97,20.95,20.95,85276.0,18.5442,18.5531,18.5354,18.5354,85276.0
2017-01-12 11:00:00,20.95,20.97,20.93,20.97,106503.0,18.5354,18.5531,18.5177,18.5531,106503.0
2017-01-12 11:30:00,20.96,20.97,20.95,20.97,93911.0,18.5442,18.5531,18.5354,18.5531,93911.0
2017-01-12 12:00:00,20.96,21.0,20.96,21.0,100011.0,18.5442,18.5796,18.5442,18.5796,100011.0
2017-01-12 12:30:00,21.0,21.02,21.0,21.02,87374.0,18.5796,18.5973,18.5796,18.5973,87374.0
2017-01-12 13:00:00,21.02,21.02,20.99,21.0,128628.0,18.5973,18.5973,18.5708,18.5796,128628.0
2017-01-12 13:30:00,21.0,21.03,21.0,21.02,79553.0,18.5796,18.6062,18.5796,18.5973,79553.0
2017-01-12 14:00:00,21.02,21.03,21.0,21.01,122769.0,18.5973,18.6062,18.5796,18.5885,122769.0
2017-01-12 14:30:00,21.01,21.04,21.0,21.01,96612.0,18.5885,18.615,18.5796,18.5885,96612.0
2017-01-12 15:00:00,21.01,21.01,20.98,20.98,188133.0,18.5885,18.5885,18.5619,18.5619,188133.0
2017-01-12 15:30:00,20.98,21.03,20.97,21.02,637964.0,18.5619,18.6062,18.5531,18.5973,637964.0
2017-01-13 09:30:00,20.91,20.94,20.89,20.9,453835.0,18.5,18.5265,18.4823,18.4911,453835.0
2017-01-13 10:00:00,20.9,20.92,20.89,20.92,477701.0,18.4911,18.5088,18.4823,18.5088,477701.0
2017-01-13 10:30:00,20.91,20.93,20.91,20.93,108022.0,18.5,18.5177,18.5,18.5177,108022.0
2017-01-13 11:00:00,20.92,20.94,20.92,20.94,78695.0,18.5088,18.5265,18.5088,18.5265,78695.0
2017-01-13 11:30:00,20.93,20.94,20.93,20.94,26312.0,18.5177,18.5265,18.5177,18.5265,26312.0
2017-01-13 12:00:00,20.94,20.95,20.92,20.94,60834.0,18.5265,18.5354,18.5088,18.5265,60834.0
2017-01-13 12:30:00,20.93,20.96,20.93,20.96,34375.0,18.5177,18.5442,18.5177,18.5442,34375.0
2017-01-13 13:00:00,20.96,20.97,20.95,20.96,60472.0,18.5442,18.5531,18.5354,18.5442,60472.0
2017-01-13 13:30:00,20.96,20.97,20.96,20.96,12110.0,18.5442,18.5531,18.5442,18.5442,12110.0
2017-01-13 14:00:00,20.96,20.97,20.95,20.96,47140.0,18.5442,18.5531,18.5354,18.5442,47140.0
2017-01-13 14:30:00,20.96,20.97,20.95,20.96,85162.0,18.5442,18.5531,18.5354,18.5442,85162.0
2017-01-13 15:00:00,20.97,20.98,20.96,20.98,80454.0,18.5531,18.5619,18.5442,18.5619,80454.0
2017-01-13 15:30:00,20.98,20.99,20.97,20.99,408760.0,18.5619,18.5708,18.5531,18.5708,408760.0
2017-01-17 09:30:00,20.92,20.97,20.91,20.94,309343.0,18.5088,18.5531,18.5,18.5265,309343.0
2017-01-17 10:00:00,20.94,20.98,20.94,20.98,120789.0,18.5265,18.5619,18.5265,18.5619,120789.0
2017-01-17 10:30:00,20.98,20.98,20.95,20.96,49466.0,18.5619,18.5619,18.5354,18.5442,49466.0
2017-01-17 11:00:00,20.96,20.97,20.95,20.95,129809.0,18.5442,18.5531,18.5354,18.5354,129809.0
2017-01-17 11:30:00,20.95,20.96,20.92,20.93,368268.0,18.5354,18.5442,18.5088,18.5177,368268.0
2017-01-17 12:00:00,20.93,20.93,20.91,20.91,50592.0,18.5177,18.5177,18.5,18.5,50592.0
2017-01-17 12:30:00,20.92,20.93,20.91,20.92,79610.0,18.5088,18.5177,18.5,18.5088,79610.0
2017-01-17 13:00:00,20.93,20.93,20.91,20.92,123927.0,18.5177,18.5177,18.5,18.5088,123927.0
2017-01-17 13:30:00,20.92,20.92,20.9,20.91,146996.0,18.5088,18.5088,18.4911,18.5,146996.0
2017-01-17 14:00:00,20.9,20.92,20.89,20.9,84322.0,18.4911,18.5088,18.4823,18.4911,84322.0
2017-01-17 14:30:00,20.89,20.9,20.88,20.89,190499.0,18.4823,18.4911,18.4734,18.4823,190499.0
2017-01-17 15:00:00,20.89,20.89,20.87,20.89,88134.0,18.4823,18.4823,18.4646,18.4823,88134.0
2017-01-17 15:30:00,20.89,20.9,20.88,20.89,384333.0,18.4823,18.4911,18.4734,18.4823,384333.0
2017-01-18 09:30:00,20.94,20.94,20.89,20.92,174454.0,18.5265,18.5265,18.4823,18.5088,174454.0
2017-01-18 10:00:00,20.92,20.92,20.89,20.91,155546.0,18.5088,18.5088,18.4823,18.5,155546.0
2017-01-18 10:30:00,20.91,20.93,20.9,20.93,43344.0,18.5,18.5177,18.4911,18.5177,43344.0
2017-01-18 11:00:00,20.93,20.93,20.91,20.92,44661.0,18.5177,18.5177,18.5,18.5088,44661.0
2017-01-18 11:30:00,20.91,20.91,20.88,20.88,95188.0,18.5,18.5,18.4734,18.4734,95188.0
2017-01-18 12:00:00,20.88,20.9,20.88,20.88,48146.0,18.4734,18.4911,18.4734,18.4734,48146.0
2017-01-18 12:30:00,20.89,20.89,20.84,20.86,203107.0,18.4823,18.4823,18.4381,18.4558,203107.0
2017-01-18 13:00:00,20.86,20.88,20.85,20.87,88869.0,18.4558,18.4734,18.4469,18.4646,88869.0
2017-01-18 13:30:00,20.87,20.88,20.85,20.87,173250.0,18.4646,18.4734,18.4469,18.4646,173250.0
2017-01-18 14:00:00,20.87,20.88,20.86,20.88,51777.0,18.4646,18.4734,18.4558,18.4734,51777.0
2017-01-18 14:30:00,20.87,20.88,20.86,20.88,101625.0,18.4646,18.4734,18.4558,18.4734,101625.0
2017-01-18 15:00:00,20.87,20.87,20.82,20.85,469061.0,18.4646,18.4646,18.4204,18.4469,469061.0
2017-01-18 15:30:00,20.84,20.86,20.83,20.86,532071.0,18.4381,18.4558,18.4292,18.4558,532071.0
2017-01-19 09:30:00,20.91,20.96,20.88,20.89,251607.0,18.5,18.5442,18.4734,18.4823,251607.0
2017-01-19 10:00:00,20.88,20.88,20.84,20.87,181974.0,18.4734,18.4734,18.4381,18.4646,181974.0
2017-01-19 10:30:00,20.87,20.91,20.87,20.89,79663.0,18.4646,18.5,18.4646,18.4823,79663.0
2017-01-19 11:00:00,20.89,20.92,20.87,20.91,110089.0,18.4823,18.5088,18.4646,18.5,110089.0
2017-01-19 11:30:00,20.92,20.93,20.89,20.89,157015.0,18.5088,18.5177,18.4823,18.4823,157015.0
2017-01-19 12:00:00,20.89,20.9,20.84,20.85,99878.0,18.4823,18.4911,18.4381,18.4469,99878.0
2017-01-19 12:30:00,20.85,20.87,20.82,20.85,169728.0,18.4469,18.4646,18.4204,18.4469,169728.0
2017-01-19 13:00:00,20.85,20.85,20.83,20.85,97777.0,18.4469,18.4469,18.4292,18.4469,97777.0
2017-01-19 13:30:00,20.85,20.86,20.84,20.85,39799.0,18.4469,18.4558,18.4381,18.4469,39799.0
2017-01-19 14:00:00,20.84,20.86,20.82,20.84,128121.0,18.4381,18.4558,18.4204,18.4381,128121.0
2017-01-19 14:30:00,20.84,20.86,20.83,20.84,181169.0,18.4381,18.4558,18.4292,18.4381,181169.0
2017-01-19 15:00:00,20.84,20.86,20.83,20.85,88922.0,18.4381,18.4558,18.4292,18.4469,88922.0
2017-01-19 15:30:00,20.85,20.87,20.85,20.86,483996.0,18.4469,18.4646,18.4469,18.4558,483996.0
2017-01-20 09:30:00,20.71,20.71,20.65,20.69,353832.0,18.323,18.323,18.27,18.3053,353832.0
2017-01-20 10:00:00,20.69,20.72,20.68,20.71,153868.0,18.3053,18.3319,18.2965,18.323,153868.0
2017-01-20 10:30:00,20.71,20.74,20.7,20.73,262243.0,18.323,18.3496,18.3142,18.3407,262243.0
2017-01-20 11:00:00,20.74,20.74,20.7,20.7,210067.0,18.3496,18.3496,18.3142,18.3142,210067.0
2017-01-20 11:30:00,20.71,20.73,20.7,20.72,82079.0,18.323,18.3407,18.3142,18.3319,82079.0
2017-01-20 12:00:00,20.72,20.73,20.67,20.69,292840.0,18.3319,18.3407,18.2877,18.3053,292840.0
2017-01-20 12:30:00,20.7,20.7,20.66,20.67,118591.0,18.3142,18.3142,18.2788,18.2877,118591.0
2017-01-20 13:00:00,20.67,20.68,20.66,20.66,57639.0,18.2877,18.2965,18.2788,18.2788,57639.0
2017-01-20 13:30:00,20.66,20.67,20.65,20.67,98604.0,18.2788,18.2877,18.27,18.2877,98604.0
2017-01-20 14:00:00,20.66,20.67,20.64,20.66,89624.0,18.2788,18.2877,18.2611,18.2788,89624.0
2017-01-20 14:30:00,20.66,20.68,20.65,20.66,80018.0,18.2788,18.2965,18.27,18.2788,80018.0
2017-01-20 15:00:00,20.67,20.68,20.66,20.67,133295.0,18.2877,18.2965,18.2788,18.2877,133295.0
2017-01-20 15:30:00,20.67,20.7,20.67,20.7,744378.0,18.2877,18.3142,18.2877,18.3142,744378.0
2017-01-23 09:30:00,20.87,20.87,20.79,20.82,199378.0,18.4646,18.4646,18.3938,18.4204,199378.0
2017-01-23 10:00:00,20.82,20.84,20.8,20.82,190978.0,18.4204,18.4381,18.4027,18.4204,190978.0
2017-01-23 10:30:00,20.82,20.86,20.8,20.85,222845.0,18.4204,18.4558,18.4027,18.4469,222845.0
2017-01-23 11:00:00,20.85,20.87,20.84,20.86,77236.0,18.4469,18.4646,18.4381,18.4558,77236.0
2017-01-23 11:30:00,20.86,20.87,20.83,20.84,123129.0,18.4558,18.4646,18.4292,18.4381,123129.0
2017-01-23 12:00:00,20.84,20.84,20.82,20.84,112666.0,18.4381,18.4381,18.4204,18.4381,112666.0
2017-01-23 12:30:00,20.84,20.86,20.83,20.86,168036.0,18.4381,18.4558,18.4292,18.4558,168036.0
2017-01-23 13:00:00,20.86,20.86,20.85,20.85,89230.0,18.4558,18.4558,18.4469,18.4469,89230.0
2017-01-23 13:30:00,20.85,20.88,20.85,20.88,208151.0,18.4469,18.4734,18.4469,18.4734,208151.0
2017-01-23 14:00:00,20.88,20.9,20.87,20.89,113360.0,18.4734,18.4911,18.4646,18.4823,113360.0
2017-01-23 14:30:00,20.9,20.93,20.89,20.93,78635.0,18.4911,18.5177,18.4823,18.5177,78635.0
2017-01-23 15:00:00,20.93,20.93,20.9,20.92,112269.0,18.5177,18.5177,18.4911,18.5088,112269.0
2017-01-23 15:30:00,20.92,20.93,20.87,20.88,1337567.0,18.5088,18.5177,18.4646,18.4734,1337567.0
2017-01-24 09:30:00,20.99,21.08,20.99,21.05,400732.0,18.5708,18.6504,18.5708,18.6239,400732.0
2017-01-24 10:00:00,21.05,21.07,21.04,21.05,115014.0,18.6239,18.6415,18.615,18.6239,115014.0
2017-01-24 10:30:00,21.05,21.06,21.03,21.05,159133.0,18.6239,18.6327,18.6062,18.6239,159133.0
2017-01-24 11:00:00,21.05,21.07,21.04,21.07,109242.0,18.6239,18.6415,18.615,18.6415,109242.0
2017-01-24 11:30:00,21.07,21.08,21.06,21.07,121701.0,18.6415,18.6504,18.6327,18.6415,121701.0
2017-01-24 12:00:00,21.07,21.09,21.06,21.09,90633.0,18.6415,18.6592,18.6327,18.6592,90633.0
2017-01-24 12:30:00,21.09,21.1,21.08,21.09,97734.0,18.6592,18.6681,18.6504,18.6592,97734.0
2017-01-24 13:00:00,21.09,21.11,21.08,21.1,240532.0,18.6592,18.6769,18.6504,18.6681,240532.0
2017-01-24 13:30:00,21.1,21.12,21.09,21.12,77357.0,18.6681,18.6858,18.6592,18.6858,77357.0
2017-01-24 14:00:00,21.12,21.12,21.09,21.12,243116.0,18.6858,18.6858,18.6592,18.6858,243116.0
2017-01-24 14:30:00,21.12,21.14,21.11,21.14,261708.0,18.6858,18.7035,18.6769,18.7035,261708.0
2017-01-24 15:00:00,21.14,21.14,21.1,21.11,247827.0,18.7035,18.7035,18.6681,18.6769,247827.0
2017-01-24 15:30:00,21.11,21.11,21.1,21.1,397360.0,18.6769,18.6769,18.6681,18.6681,397360.0
2017-01-25 09:30:00,21.29,21.31,21.22,21.28,431368.0,18.8362,18.8539,18.7743,18.8273,431368.0
2017-01-25 10:00:00,21.28,21.3,21.27,21.28,154244.0,18.8273,18.845,18.8185,18.8273,154244.0
2017-01-25 10:30:00,21.28,21.34,21.27,21.34,141057.0,18.8273,18.8804,18.8185,18.8804,141057.0
2017-01-25 11:00:00,21.34,21.35,21.33,21.34,58201.0,18.8804,18.8893,18.8716,18.8804,58201.0
2017-01-25 11:30:00,21.33,21.34,21.33,21.33,29419.0,18.8716,18.8804,18.8716,18.8716,29419.0
2017-01-25 12:00:00,21.33,21.34,21.32,21.32,132757.0,18.8716,18.8804,18.8627,18.8627,132757.0
2017-01-25 12:30:00,21.32,21.33,21.3,21.32,124765.0,18.8627,18.8716,18.845,18.8627,124765.0
2017-01-25 13:00:00,21.33,21.34,21.32,21.34,74368.0,18.8716,18.8804,18.8627,18.8804,74368.0
2017-01-25 13:30:00,21.34,21.36,21.33,21.36,27047.0,18.8804,18.8981,18.8716,18.8981,27047.0
2017-01-25 14:00:00,21.36,21.38,21.35,21.38,112877.0,18.8981,18.9158,18.8893,18.9158,112877.0
2017-01-25 14:30:00,21.37,21.38,21.37,21.37,37159.0,18.907,18.9158,18.907,18.907,37159.0
2017-01-25 15:00:00,21.37,21.39,21.36,21.39,165087.0,18.907,18.9247,18.8981,18.9247,165087.0
2017-01-25 15:30:00,21.38,21.42,21.38,21.41,1026499.0,18.9158,18.9512,18.9158,18.9424,1026499.0
2017-01-26 09:30:00,21.32,21.38,21.32,21.35,196216.0,18.8627,18.9158,18.8627,18.8893,196216.0
2017-01-26 10:00:00,21.35,21.37,21.31,21.31,119533.0,18.8893,18.907,18.8539,18.8539,119533.0
2017-01-26 10:30:00,21.31,21.32,21.27,21.28,138980.0,18.8539,18.8627,18.8185,18.8273,138980.0
2017-01-26 11:00:00,21.29,21.3,21.27,21.28,65850.0,18.8362,18.845,18.8185,18.8273,65850.0
2017-01-26 11:30:00,21.28,21.31,21.28,21.29,174969.0,18.8273,18.8539,18.8273,18.8362,174969.0
2017-01-26 12:00:00,21.29,21.31,21.28,21.29,45221.0,18.8362,18.8539,18.8273,18.8362,45221.0
2017-01-26 12:30:00,21.3,21.31,21.29,21.3,18800.0,18.845,18.8539,18.8362,18.845,18800.0
2017-01-26 13:00:00,21.3,21.31,21.29,21.29,27558.0,18.845,18.8539,18.8362,18.8362,27558.0
2017-01-26 13:30:00,21.29,21.31,21.29,21.3,59133.0,18.8362,18.8539,18.8362,18.845,59133.0
2017-01-26 14:00:00,21.3,21.33,21.3,21.32,55938.0,18.845,18.8716,18.845,18.8627,55938.0
2017-01-26 14:30:00,21.32,21.33,21.3,21.3,99810.0,18.8627,18.8716,18.845,18.845,99810.0
2017-01-26 15:00:00,21.3,21.32,21.3,21.32,32463.0,18.845,18.8627,18.845,18.8627,32463.0
2017-01-26 15:30:00,21.32,21.33,21.31,21.33,355845.0,18.8627,18.8716,18.8539,18.8716,355845.0
2017-01-27 09:30:00,21.42,21.46,21.41,21.45,170522.0,18.9512,18.9866,18.9424,18.9778,170522.0
2017-01-27 10:00:00,21.45,21.46,21.43,21.44,84231.0,18.9778,18.9866,18.9601,18.9689,84231.0
2017-01-27 10:30:00,21.44,21.47,21.43,21.44,223362.0,18.9689,18.9954,18.9601,18.9689,223362.0
2017-01-27 11:00:00,21.44,21.45,21.41,21.42,141257.0,18.9689,18.9778,18.9424,18.9512,141257.0
2017-01-27 11:30:00,21.42,21.42,21.38,21.4,142381.0,18.9512,18.9512,18.9158,18.9335,142381.0
2017-01-27 12:00:00,21.4,21.42,21.39,21.39,151471.0,18.9335,18.9512,18.9247,18.9247,151471.0
2017-01-27 12:30:00,21.39,21.4,21.38,21.38,114281.0,18.9247,18.9335,18.9158,18.9158,114281.0
2017-01-27 13:00:00,21.39,21.41,21.38,21.38,52971.0,18.9247,18.9424,18.9158,18.9158,52971.0
2017-01-27 13:30:00,21.38,21.4,21.38,21.39,15549.0,18.9158,18.9335,18.9158,18.9247,15549.0
2017-01-27 14:00:00,21.39,21.4,21.39,21.39,24042.0,18.9247,18.9335,18.9247,18.9247,24042.0
2017-01-27 14:30:00,21.39,21.41,21.39,21.4,93815.0,18.9247,18.9424,18.9247,18.9335,93815.0
2017-01-27 15:00:00,21.4,21.41,21.4,21.4,23377.0,18.9335,18.9424,18.9335,18.9335,23377.0
2017-01-27 15:30:00,21.4,21.42,21.4,21.4,297850.0,18.9335,18.9512,18.9335,18.9335,297850.0
2017-01-30 09:30:00,21.41,21.47,21.37,21.42,371504.0,18.9424,18.9954,18.907,18.9512,371504.0
2017-01-30 10:00:00,21.41,21.47,21.39,21.46,368284.0,18.9424,18.9954,18.9247,18.9866,368284.0
2017-01-30 10:30:00,21.46,21.48,21.44,21.44,126131.0,18.9866,19.0043,18.9689,18.9689,126131.0
2017-01-30 11:00:00,21.44,21.47,21.43,21.45,470367.0,18.9689,18.9954,18.9601,18.9778,470367.0
2017-01-30 11:30:00,21.45,21.47,21.44,21.46,201183.0,18.9778,18.9954,18.9689,18.9866,201183.0
2017-01-30 12:00:00,21.46,21.47,21.44,21.46,111533.0,18.9866,18.9954,18.9689,18.9866,111533.0
2017-01-30 12:30:00,21.46,21.48,21.45,21.46,90713.0,18.9866,19.0043,18.9778,18.9866,90713.0
2017-01-30 13:00:00,21.46,21.47,21.45,21.45,71123.0,18.9866,18.9954,18.9778,18.9778,71123.0
2017-01-30 13:30:00,21.46,21.46,21.44,21.44,54483.0,18.9866,18.9866,18.9689,18.9689,54483.0
2017-01-30 14:00:00,21.44,21.45,21.44,21.45,90595.0,18.9689,18.9778,18.9689,18.9778,90595.0
2017-01-30 14:30:00,21.45,21.46,21.44,21.44,50038.0,18.9778,18.9866,18.9689,18.9689,50038.0
2017-01-30 15:00:00,21.44,21.46,21.43,21.43,272126.0,18.9689,18.9866,18.9601,18.9601,272126.0
2017-01-30 15:30:00,21.44,21.46,21.43,21.46,617451.0,18.9689,18.9866,18.9601,18.9866,617451.0
2017-01-31 09:30:00,21.26,21.35,21.26,21.34,485900.0,18.8096,18.8893,18.8096,18.8804,485900.0
2017-01-31 10:00:00,21.34,21.38,21.33,21.37,212209.0,18.8804,18.9158,18.8716,18.907,212209.0
2017-01-31 10:30:00,21.37,21.39,21.36,21.37,74894.0,18.907,18.9247,18.8981,18.907,74894.0
2017-01-31 11:00:00,21.37,21.38,21.34,21.34,17779.0,18.907,18.9158,18.8804,18.8804,17779.0
2017-01-31 11:30:00,21.35,21.39,21.35,21.38,39834.0,18.8893,18.9247,18.8893,18.9158,39834.0
2017-01-31 12:00:00,21.38,21.4,21.36,21.36,36318.0,18.9158,18.9335,18.8981,18.8981,36318.0
2017-01-31 12:30:00,21.37,21.37,21.35,21.36,77415.0,18.907,18.907,18.8893,18.8981,77415.0
2017-01-31 13:00:00,21.36,21.37,21.35,21.36,37212.0,18.8981,18.907,18.8893,18.8981,37212.0
2017-01-31 13:30:00,21.37,21.37,21.33,21.34,126467.0,18.907,18.907,18.8716,18.8804,126467.0
2017-01-31 14:00:00,21.34,21.38,21.34,21.37,190213.0,18.8804,18.9158,18.8804,18.907,190213.0
2017-01-31 14:30:00,21.38,21.39,21.37,21.39,87438.0,18.9158,18.9247,18.907,18.9247,87438.0
2017-01-31 15:00:00,21.39,21.41,21.39,21.4,142236.0,18.9247,18.9424,18.9247,18.9335,142236.0
2017-01-31 15:30:00,21.41,21.43,21.39,21.43,645788.0,18.9424,18.9601,18.9247,18.9601,645788.0
2017-02-01 09:30:00,21.66,21.75,21.66,21.69,572807.0,19.1635,19.2432,19.1635,19.1901,572807.0
2017-02-01 10:00:00,21.7,21.7,21.66,21.69,123539.0,19.1989,19.1989,19.1635,19.1901,123539.0
2017-02-01 10:30:00,21.69,21.71,21.62,21.64,298540.0,19.1901,19.2078,19.1282,19.1459,298540.0
2017-02-01 11:00:00,21.63,21.65,21.62,21.63,130876.0,19.137,19.1547,19.1282,19.137,130876.0
2017-02-01 11:30:00,21.63,21.64,21.61,21.61,114067.0,19.137,19.1459,19.1193,19.1193,114067.0
2017-02-01 12:00:00,21.61,21.62,21.6,21.61,39834.0,19.1193,19.1282,19.1105,19.1193,39834.0
2017-02-01 12:30:00,21.61,21.62,21.61,21.61,24322.0,19.1193,19.1282,19.1193,19.1193,24322.0
2017-02-01 13:00:00,21.62,21.63,21.6,21.63,148487.0,19.1282,19.137,19.1105,19.137,148487.0
2017-02-01 13:30:00,21.63,21.63,21.59,21.59,137762.0,19.137,19.137,19.1016,19.1016,137762.0
2017-02-01 14:00:00,21.59,21.65,21.57,21.62,485154.0,19.1016,19.1547,19.0839,19.1282,485154.0
2017-02-01 14:30:00,21.62,21.63,21.6,21.62,59260.0,19.1282,19.137,19.1105,19.1282,59260.0
2017-02-01 15:00:00,21.62,21.63,21.61,21.63,81905.0,19.1282,19.137,19.1193,19.137,81905.0
2017-02-01 15:30:00,21.62,21.64,21.59,21.6,297421.0,19.1282,19.1459,19.1016,19.1105,297421.0
2017-02-02 09:30:00,21.82,21.9,21.82,21.89,556569.0,19.3051,19.3759,19.3051,19.367,556569.0
2017-02-02 10:00:00,21.89,21.89,21.85,21.86,298004.0,19.367,19.367,19.3316,19.3405,298004.0
2017-02-02 10:30:00,21.86,21.89,21.85,21.89,141610.0,19.3405,19.367,19.3316,19.367,141610.0
2017-02-02 11:00:00,21.89,21.9,21.87,21.88,138029.0,19.367,19.3759,19.3493,19.3582,138029.0
2017-02-02 11:30:00,21.88,21.88,21.83,21.83,47607.0,19.3582,19.3582,19.314,19.314,47607.0
2017-02-02 12:00:00,21.84,21.84,21.81,21.82,637797.0,19.3228,19.3228,19.2963,19.3051,637797.0
2017-02-02 12:30:00,21.82,21.85,21.81,21.84,192463.0,19.3051,19.3316,19.2963,19.3228,192463.0
2017-02-02 13:00:00,21.84,21.84,21.82,21.82,59365.0,19.3228,19.3228,19.3051,19.3051,59365.0
2017-02-02 13:30:00,21.82,21.84,21.82,21.84,87450.0,19.3051,19.3228,19.3051,19.3228,87450.0
2017-02-02 14:00:00,21.84,21.84,21.81,21.82,33483.0,19.3228,19.3228,19.2963,19.3051,33483.0
2017-02-02 14:30:00,21.81,21.81,21.79,21.8,59371.0,19.2963,19.2963,19.2786,19.2874,59371.0
2017-02-02 15:00:00,21.8,21.82,21.79,21.82,281461.0,19.2874,19.3051,19.2786,19.3051,281461.0
2017-02-02 15:30:00,21.82,21.83,21.81,21.82,494913.0,19.3051,19.314,19.2963,19.3051,494913.0
2017-02-03 09:30:00,21.94,21.98,21.93,21.97,312288.0,19.4113,19.4467,19.4024,19.4378,312288.0
2017-02-03 10:00:00,21.97,22.03,21.97,22.01,372827.0,19.4378,19.4909,19.4378,19.4732,372827.0
2017-02-03 10:30:00,22.0,22.03,22.0,22.02,113266.0,19.4644,19.4909,19.4644,19.4821,113266.0
2017-02-03 11:00:00,22.03,22.03,21.98,22.0,90017.0,19.4909,19.4909,19.4467,19.4644,90017.0
2017-02-03 11:30:00,22.0,22.0,21.99,22.0,62651.0,19.4644,19.4644,19.4555,19.4644,62651.0
2017-02-03 12:00:00,22.0,22.01,21.99,22.0,355788.0,19.4644,19.4732,19.4555,19.4644,355788.0
2017-02-03 12:30:00,22.0,22.0,21.99,22.0,28693.0,19.4644,19.4644,19.4555,19.4644,28693.0
2017-02-03 13:00:00,22.0,22.02,21.99,22.02,156292.0,19.4644,19.4821,19.4555,19.4821,156292.0
2017-02-03 13:30:00,22.02,22.02,21.97,21.98,83382.0,19.4821,19.4821,19.4378,19.4467,83382.0
2017-02-03 14:00:00,21.98,21.98,21.97,21.98,106185.0,19.4467,19.4467,19.4378,19.4467,106185.0
2017-02-03 14:30:00,21.98,21.99,21.98,21.99,53412.0,19.4467,19.4555,19.4467,19.4555,53412.0
2017-02-03 15:00:00,21.99,22.02,21.98,22.02,414005.0,19.4555,19.4821,19.4467,19.4821,414005.0
2017-02-03 15:30:00,22.02,22.03,22.01,22.01,570255.0,19.4821,19.4909,19.4732,19.4732,570255.0
2017-02-06 09:30:00,22.02,22.06,22.0,22.05,279065.0,19.4821,19.5174,19.4644,19.5086,279065.0
2017-02-06 10:00:00,22.05,22.06,22.02,22.04,195614.0,19.5086,19.5174,19.4821,19.4997,195614.0
2017-02-06 10:30:00,22.05,22.05,22.03,22.04,177243.0,19.5086,19.5086,19.4909,19.4997,177243.0
2017-02-06 11:00:00,22.03,22.05,22.02,22.04,94743.0,19.4909,19.5086,19.4821,19.4997,94743.0
2017-02-06 11:30:00,22.05,22.05,22.01,22.02,114138.0,19.5086,19.5086,19.4732,19.4821,114138.0
2017-02-06 12:00:00,22.02,22.04,22.01,22.03,99872.0,19.4821,19.4997,19.4732,19.4909,99872.0
2017-02-06 12:30:00,22.03,22.03,21.99,22.0,79774.0,19.4909,19.4909,19.4555,19.4644,79774.0
2017-02-06 13:00:00,22.0,22.0,21.99,22.0,25825.0,19.4644,19.4644,19.4555,19.4644,25825.0
2017-02-06 13:30:00,22.0,22.0,21.99,22.0,19485.0,19.4644,19.4644,19.4555,19.4644,19485.0
2017-02-06 14:00:00,22.0,22.0,21.99,21.99,36466.0,19.4644,19.4644,19.4555,19.4555,36466.0
2017-02-06 14:30:00,21.99,22.0,21.99,21.99,29005.0,19.4555,19.4644,19.4555,19.4555,29005.0
2017-02-06 15:00:00,22.0,22.01,21.99,22.01,183412.0,19.4644,19.4732,19.4555,19.4732,183412.0
2017-02-06 15:30:00,22.01,22.03,22.0,22.03,453250.0,19.4732,19.4909,19.4644,19.4909,453250.0
2017-02-07 09:30:00,21.92,21.94,21.89,21.92,150821.0,19.3936,19.4113,19.367,19.3936,150821.0
2017-02-07 10:00:00,21.92,21.92,21.89,21.92,68950.0,19.3936,19.3936,19.367,19.3936,68950.0
2017-02-07 10:30:00,21.92,21.93,21.91,21.92,35578.0,19.3936,19.4024,19.3847,19.3936,35578.0
2017-02-07 11:00:00,21.92,21.93,21.88,21.89,90387.0,19.3936,19.4024,19.3582,19.367,90387.0
2017-02-07 11:30:00,21.88,21.91,21.88,21.91,65878.0,19.3582,19.3847,19.3582,19.3847,65878.0
2017-02-07 12:00:00,21.91,21.93,21.9,21.91,52943.0,19.3847,19.4024,19.3759,19.3847,52943.0
2017-02-07 12:30:00,21.91,21.92,21.9,21.91,42222.0,19.3847,19.3936,19.3759,19.3847,42222.0
2017-02-07 13:00:00,21.9,21.92,21.9,21.91,107062.0,19.3759,19.3936,19.3759,19.3847,107062.0
2017-02-07 13:30:00,21.91,21.92,21.9,21.92,90186.0,19.3847,19.3936,19.3759,19.3936,90186.0
2017-02-07 14:00:00,21.92,21.92,21.89,21.89,42120.0,19.3936,19.3936,19.367,19.367,42120.0
2017-02-07 14:30:00,21.9,21.93,21.89,21.93,70824.0,19.3759,19.4024,19.367,19.4024,70824.0
2017-02-07 15:00:00,21.92,21.93,21.91,21.92,56151.0,19.3936,19.4024,19.3847,19.3936,56151.0
2017-02-07 15:30:00,21.92,21.93,21.91,21.92,190528.0,19.3936,19.4024,19.3847,19.3936,190528.0
2017-02-08 09:30:00,21.99,22.07,21.99,22.02,483669.0,19.4555,19.5263,19.4555,19.4821,483669.0
2017-02-08 10:00:00,22.02,22.06,22.02,22.03,116334.0,19.4821,19.5174,19.4821,19.4909,116334.0
2017-02-08 10:30:00,22.03,22.1,22.02,22.09,347967.0,19.4909,19.5528,19.4821,19.544,347967.0
2017-02-08 11:00:00,22.1,22.14,22.09,22.12,231056.0,19.5528,19.5882,19.544,19.5705,231056.0
2017-02-08 11:30:00,22.12,22.13,22.1,22.12,67705.0,19.5705,19.5794,19.5528,19.5705,67705.0
2017-02-08 12:00:00,22.12,22.14,22.12,22.13,42259.0,19.5705,19.5882,19.5705,19.5794,42259.0
2017-02-08 12:30:00,22.12,22.13,22.11,22.11,20115.0,19.5705,19.5794,19.5617,19.5617,20115.0
2017-02-08 13:00:00,22.12,22.13,22.11,22.12,40825.0,19.5705,19.5794,19.5617,19.5705,40825.0
2017-02-08 13:30:00,22.12,22.13,22.11,22.13,18968.0,19.5705,19.5794,19.5617,19.5794,18968.0
2017-02-08 14:00:00,22.12,22.14,22.12,22.14,36729.0,19.5705,19.5882,19.5705,19.5882,36729.0
2017-02-08 14:30:00,22.14,22.15,22.13,22.14,24439.0,19.5882,19.5971,19.5794,19.5882,24439.0
2017-02-08 15:00:00,22.14,22.14,22.11,22.13,108221.0,19.5882,19.5882,19.5617,19.5794,108221.0
2017-02-08 15:30:00,22.13,22.14,22.11,22.11,184056.0,19.5794,19.5882,19.5617,19.5617,184056.0
2017-02-09 09:30:00,22.24,22.28,22.21,22.21,2973605.0,19.6767,19.7121,19.6502,19.6502,2973605.0
2017-02-09 10:00:00,22.22,22.25,22.21,22.25,395974.0,19.659,19.6855,19.6502,19.6855,395974.0
2017-02-09 10:30:00,22.25,22.26,22.22,22.26,313497.0,19.6855,19.6944,19.659,19.6944,313497.0
2017-02-09 11:00:00,22.26,22.28,22.25,22.28,157110.0,19.6944,19.7121,19.6855,19.7121,157110.0
2017-02-09 11:30:00,22.28,22.28,22.26,22.26,176216.0,19.7121,19.7121,19.6944,19.6944,176216.0
2017-02-09 12:00:00,22.27,22.27,22.25,22.26,132280.0,19.7032,19.7032,19.6855,19.6944,132280.0
2017-02-09 12:30:00,22.26,22.26,22.24,22.25,355348.0,19.6944,19.6944,19.6767,19.6855,355348.0
2017-02-09 13:00:00,22.24,22.25,22.24,22.25,92548.0,19.6767,19.6855,19.6767,19.6855,92548.0
2017-02-09 13:30:00,22.25,22.25,22.23,22.23,122196.0,19.6855,19.6855,19.6679,19.6679,122196.0
2017-02-09 14:00:00,22.24,22.25,22.23,22.25,132609.0,19.6767,19.6855,19.6679,19.6855,132609.0
2017-02-09 14:30:00,22.25,22.25,22.24,22.25,173515.0,19.6855,19.6855,19.6767,19.6855,173515.0
2017-02-09 15:00:00,22.25,22.25,22.24,22.25,362583.0,19.6855,19.6855,19.6767,19.6855,362583.0
2017-02-09 15:30:00,22.25,22.25,22.22,22.22,728110.0,19.6855,19.6855,19.659,19.659,728110.0
2017-02-10 09:30:00,22.23,22.23,22.19,22.19,182271.0,19.6679,19.6679,19.6325,19.6325,182271.0
2017-02-10 10:00:00,22.2,22.21,22.19,22.21,125847.0,19.6413,19.6502,19.6325,19.6502,125847.0
2017-02-10 10:30:00,22.21,22.24,22.2,22.24,118713.0,19.6502,19.6767,19.6413,19.6767,118713.0
2017-02-10 11:00:00,22.23,22.26,22.22,22.26,133328.0,19.6679,19.6944,19.659,19.6944,133328.0
2017-02-10 11:30:00,22.26,22.27,22.25,22.27,31246.0,19.6944,19.7032,19.6855,19.7032,31246.0
2017-02-10 12:00:00,22.26,22.27,22.24,22.25,57109.0,19.6944,19.7032,19.6767,19.6855,57109.0
2017-02-10 12:30:00,22.25,22.26,22.24,22.25,50195.0,19.6855,19.6944,19.6767,19.6855,50195.0
2017-02-10 13:00:00,22.25,22.27,22.24,22.27,88799.0,19.6855,19.7032,19.6767,19.7032,88799.0
2017-02-10 13:30:00,22.27,22.29,22.26,22.28,139417.0,19.7032,19.7209,19.6944,19.7121,139417.0
2017-02-10 14:00:00,22.28,22.28,22.27,22.28,69714.0,19.7121,19.7121,19.7032,19.7121,69714.0
2017-02-10 14:30:00,22.28,22.29,22.27,22.28,81505.0,19.7121,19.7209,19.7032,19.7121,81505.0
2017-02-10 15:00:00,22.29,22.3,22.28,22.29,28308.0,19.7209,19.7298,19.7121,19.7209,28308.0
2017-02-10 15:30:00,22.3,22.3,22.28,22.3,348072.0,19.7298,19.7298,19.7121,19.7298,348072.0
2017-02-13 09:30:00,22.19,22.22,22.17,22.19,205517.0,19.6325,19.659,19.6148,19.6325,205517.0
2017-02-13 10:00:00,22.18,22.2,22.16,22.17,189037.0,19.6236,19.6413,19.6059,19.6148,189037.0
2017-02-13 10:30:00,22.17,22.2,22.16,22.2,69082.0,19.6148,19.6413,19.6059,19.6413,69082.0
2017-02-13 11:00:00,22.2,22.2,22.18,22.19,49515.0,19.6413,19.6413,19.6236,19.6325,49515.0
2017-02-13 11:30:00,22.19,22.19,22.17,22.18,32200.0,19.6325,19.6325,19.6148,19.6236,32200.0
2017-02-13 12:00:00,22.18,22.18,22.17,22.18,31609.0,19.6236,19.6236,19.6148,19.6236,31609.0
2017-02-13 12:30:00,22.18,22.19,22.17,22.18,50486.0,19.6236,19.6325,19.6148,19.6236,50486.0
2017-02-13 13:00:00,22.18,22.21,22.17,22.21,403278.0,19.6236,19.6502,19.6148,19.6502,403278.0
2017-02-13 13:30:00,22.21,22.23,22.2,22.22,106359.0,19.6502,19.6679,19.6413,19.659,106359.0
2017-02-13 14:00:00,22.21,22.23,22.21,22.21,78436.0,19.6502,19.6679,19.6502,19.6502,78436.0
2017-02-13 14:30:00,22.21,22.23,22.21,22.22,90461.0,19.6502,19.6679,19.6502,19.659,90461.0
2017-02-13 15:00:00,22.23,22.24,22.22,22.23,83831.0,19.6679,19.6767,19.659,19.6679,83831.0
2017-02-13 15:30:00,22.23,22.25,22.21,22.23,397127.0,19.6679,19.6855,19.6502,19.6679,397127.0
2017-02-14 09:30:00,22.17,22.22,22.17,22.18,181215.0,19.6148,19.659,19.6148,19.6236,181215.0
2017-02-14 10:00:00,22.18,22.18,22.1,22.11,168485.0,19.6236,19.6236,19.5528,19.5617,168485.0
2017-02-14 10:30:00,22.11,22.11,22.08,22.09,68256.0,19.5617,19.5617,19.5351,19.544,68256.0
2017-02-14 11:00:00,22.09,22.13,22.07,22.12,57029.0,19.544,19.5794,19.5263,19.5705,57029.0
2017-02-14 11:30:00,22.11,22.13,22.1,22.12,63524.0,19.5617,19.5794,19.5528,19.5705,63524.0
2017-02-14 12:00:00,22.11,22.12,22.09,22.11,62259.0,19.5617,19.5705,19.544,19.5617,62259.0
2017-02-14 12:30:00,22.12,22.14,22.1,22.14,153239.0,19.5705,19.5882,19.5528,19.5882,153239.0
2017-02-14 13:00:00,22.14,22.17,22.12,22.17,187205.0,19.5882,19.6148,19.5705,19.6148,187205.0
2017-02-14 13:30:00,22.17,22.17,22.15,22.17,85970.0,19.6148,19.6148,19.5971,19.6148,85970.0
2017-02-14 14:00:00,22.17,22.19,22.16,22.18,148463.0,19.6148,19.6325,19.6059,19.6236,148463.0
2017-02-14 14:30:00,22.18,22.18,22.16,22.16,418572.0,19.6236,19.6236,19.6059,19.6059,418572.0
2017-02-14 15:00:00,22.17,22.18,22.16,22.18,82550.0,19.6148,19.6236,19.6059,19.6236,82550.0
2017-02-14 15:30:00,22.18,22.2,22.17,22.2,302184.0,19.6236,19.6413,19.6148,19.6413,302184.0
2017-02-15 09:30:00,21.92,21.97,21.9,21.96,436420.0,19.3936,19.4378,19.3759,19.429,436420.0
2017-02-15 10:00:00,21.96,21.99,21.95,21.98,255565.0,19.429,19.4555,19.4201,19.4467,255565.0
2017-02-15 10:30:00,21.99,22.0,21.96,21.98,111459.0,19.4555,19.4644,19.429,19.4467,111459.0
2017-02-15 11:00:00,21.99,22.01,21.98,22.01,185974.0,19.4555,19.4732,19.4467,19.4732,185974.0
2017-02-15 11:30:00,22.01,22.02,21.98,22.0,110332.0,19.4732,19.4821,19.4467,19.4644,110332.0
2017-02-15 12:00:00,22.0,22.01,21.99,22.0,153900.0,19.4644,19.4732,19.4555,19.4644,153900.0
2017-02-15 12:30:00,22.0,22.01,21.99,22.0,54068.0,19.4644,19.4732,19.4555,19.4644,54068.0
2017-02-15 13:00:00,22.0,22.0,21.99,21.99,39859.0,19.4644,19.4644,19.4555,19.4555,39859.0
2017-02-15 13:30:00,21.99,22.01,21.99,22.01,85737.0,19.4555,19.4732,19.4555,19.4732,85737.0
2017-02-15 14:00:00,22.0,22.02,22.0,22.01,166430.0,19.4644,19.4821,19.4644,19.4732,166430.0
2017-02-15 14:30:00,22.01,22.01,22.0,22.01,55742.0,19.4732,19.4732,19.4644,19.4732,55742.0
2017-02-15 15:00:00,22.01,22.02,22.0,22.02,146194.0,19.4732,19.4821,19.4644,19.4821,146194.0
2017-02-15 15:30:00,22.02,22.02,22.0,22.02,368349.0,19.4821,19.4821,19.4644,19.4821,368349.0
2017-02-16 09:30:00,22.17,22.21,22.15,22.17,555439.0,19.6148,19.6502,19.5971,19.6148,555439.0
2017-02-16 10:00:00,22.18,22.21,22.14,22.2,1232719.0,19.6236,19.6502,19.5882,19.6413,1232719.0
2017-02-16 10:30:00,22.21,22.21,22.18,22.19,1282321.0,19.6502,19.6502,19.6236,19.6325,1282321.0
2017-02-16 11:00:00,22.19,22.2,22.17,22.18,417883.0,19.6325,19.6413,19.6148,19.6236,417883.0
2017-02-16 11:30:00,22.17,22.18,22.15,22.18,182876.0,19.6148,19.6236,19.5971,19.6236,182876.0
2017-02-16 12:00:00,22.18,22.19,22.17,22.19,193677.0,19.6236,19.6325,19.6148,19.6325,193677.0
2017-02-16 12:30:00,22.19,22.2,22.18,22.19,141548.0,19.6325,19.6413,19.6236,19.6325,141548.0
2017-02-16 13:00:00,22.19,22.19,22.17,22.18,68082.0,19.6325,19.6325,19.6148,19.6236,68082.0
2017-02-16 13:30:00,22.18,22.18,22.16,22.17,107465.0,19.6236,19.6236,19.6059,19.6148,107465.0
2017-02-16 14:00:00,22.17,22.17,22.15,22.16,67499.0,19.6148,19.6148,19.5971,19.6059,67499.0
2017-02-16 14:30:00,22.16,22.16,22.14,22.15,76615.0,19.6059,19.6059,19.5882,19.5971,76615.0
2017-02-16 15:00:00,22.14,22.16,22.14,22.15,90124.0,19.5882,19.6059,19.5882,19.5971,90124.0
2017-02-16 15:30:00,22.16,22.16,22.12,22.13,555865.0,19.6059,19.6059,19.5705,19.5794,555865.0
2017-02-17 09:30:00,22.1,22.15,22.1,22.11,463904.0,19.5528,19.5971,19.5528,19.5617,463904.0
2017-02-17 10:00:00,22.12,22.13,22.1,22.11,120870.0,19.5705,19.5794,19.5528,19.5617,120870.0
2017-02-17 10:30:00,22.11,22.12,22.1,22.12,45596.0,19.5617,19.5705,19.5528,19.5705,45596.0
2017-02-17 11:00:00,22.12,22.12,22.11,22.12,21289.0,19.5705,19.5705,19.5617,19.5705,21289.0
2017-02-17 11:30:00,22.12,22.14,22.11,22.14,114570.0,19.5705,19.5882,19.5617,19.5882,114570.0
2017-02-17 12:00:00,22.14,22.14,22.13,22.14,19918.0,19.5882,19.5882,19.5794,19.5882,19918.0
2017-02-17 12:30:00,22.14,22.14,22.12,22.13,61261.0,19.5882,19.5882,19.5705,19.5794,61261.0
2017-02-17 13:00:00,22.13,22.13,22.12,22.13,43136.0,19.5794,19.5794,19.5705,19.5794,43136.0
2017-02-17 13:30:00,22.13,22.13,22.12,22.12,46255.0,19.5794,19.5794,19.5705,19.5705,46255.0
2017-02-17 14:00:00,22.12,22.13,22.12,22.13,60355.0,19.5705,19.5794,19.5705,19.5794,60355.0
2017-02-17 14:30:00,22.13,22.13,22.12,22.13,74235.0,19.5794,19.5794,19.5705,19.5794,74235.0
2017-02-17 15:00:00,22.13,22.15,22.12,22.13,190036.0,19.5794,19.5971,19.5705,19.5794,190036.0
2017-02-17 15:30:00,22.14,22.17,22.13,22.17,211848.0,19.5882,19.6148,19.5794,19.6148,211848.0
2017-02-21 09:30:00,22.43,22.5,22.42,22.47,412576.0,19.8448,19.9067,19.836,19.8802,412576.0
2017-02-21 10:00:00,22.48,22.51,22.45,22.48,205271.0,19.889,19.9156,19.8625,19.889,205271.0
2017-02-21 10:30:00,22.48,22.49,22.46,22.47,160196.0,19.889,19.8979,19.8713,19.8802,160196.0
2017-02-21 11:00:00,22.48,22.49,22.47,22.47,141584.0,19.889,19.8979,19.8802,19.8802,141584.0
2017-02-21 11:30:00,22.47,22.5,22.47,22.5,189784.0,19.8802,19.9067,19.8802,19.9067,189784.0
2017-02-21 12:00:00,22.5,22.51,22.49,22.51,153429.0,19.9067,19.9156,19.8979,19.9156,153429.0
2017-02-21 12:30:00,22.51,22.52,22.49,22.5,361369.0,19.9156,19.9244,19.8979,19.9067,361369.0
2017-02-21 13:00:00,22.5,22.5,22.49,22.5,101749.0,19.9067,19.9067,19.8979,19.9067,101749.0
2017-02-21 13:30:00,22.5,22.51,22.49,22.5,116297.0,19.9067,19.9156,19.8979,19.9067,116297.0
2017-02-21 14:00:00,22.51,22.53,22.5,22.53,175398.0,19.9156,19.9333,19.9067,19.9333,175398.0
2017-02-21 14:30:00,22.53,22.54,22.52,22.54,134401.0,19.9333,19.9421,19.9244,19.9421,134401.0
2017-02-21 15:00:00,22.54,22.55,22.53,22.54,456839.0,19.9421,19.951,19.9333,19.9421,456839.0
2017-02-21 15:30:00,22.54,22.57,22.53,22.57,536709.0,19.9421,19.9687,19.9333,19.9687,536709.0
2017-02-22 09:30:00,22.55,22.6,22.51,22.59,506777.0,19.951,19.9952,19.9156,19.9864,506777.0
2017-02-22 10:00:00,22.59,22.62,22.58,22.61,289859.0,19.9864,20.0129,19.9775,20.0041,289859.0
2017-02-22 10:30:00,22.61,22.63,22.6,22.62,232335.0,20.0041,20.0217,19.9952,20.0129,232335.0
2017-02-22 11:00:00,22.62,22.62,22.59,22.61,152916.0,20.0129,20.0129,19.9864,20.0041,152916.0
2017-02-22 11:30:00,22.61,22.62,22.58,22.6,211786.0,20.0041,20.0129,19.9775,19.9952,211786.0
2017-02-22 12:00:00,22.59,22.61,22.59,22.61,113580.0,19.9864,20.0041,19.9864,20.0041,113580.0
2017-02-22 12:30:00,22.61,22.63,22.6,22.63,130875.0,20.0041,20.0217,19.9952,20.0217,130875.0
2017-02-22 13:00:00,22.63,22.63,22.62,22.63,161076.0,20.0217,20.0217,20.0129,20.0217,161076.0
2017-02-22 13:30:00,22.63,22.64,22.62,22.63,123448.0,20.0217,20.0306,20.0129,20.0217,123448.0
2017-02-22 14:00:00,22.64,22.66,22.6,22.65,300948.0,20.0306,20.0483,19.9952,20.0394,300948.0
2017-02-22 14:30:00,22.66,22.66,22.65,22.66,121816.0,20.0483,20.0483,20.0394,20.0483,121816.0
2017-02-22 15:00:00,22.65,22.66,22.65,22.65,129740.0,20.0394,20.0483,20.0394,20.0394,129740.0
2017-02-22 15:30:00,22.66,22.67,22.65,22.67,329266.0,20.0483,20.0571,20.0394,20.0571,329266.0
2017-02-23 09:30:00,22.78,22.82,22.78,22.79,244886.0,20.1545,20.1898,20.1545,20.1633,244886.0
2017-02-23 10:00:00,22.79,22.8,22.75,22.76,99434.0,20.1633,20.1722,20.1279,20.1368,99434.0
2017-02-23 10:30:00,22.76,22.79,22.75,22.79,213138.0,20.1368,20.1633,20.1279,20.1633,213138.0
2017-02-23 11:00:00,22.79,22.79,22.75,22.77,227029.0,20.1633,20.1633,20.1279,20.1456,227029.0
2017-02-23 11:30:00,22.76,22.79,22.76,22.78,118128.0,20.1368,20.1633,20.1368,20.1545,118128.0
2017-02-23 12:00:00,22.78,22.81,22.78,22.8,76851.0,20.1545,20.181,20.1545,20.1722,76851.0
2017-02-23 12:30:00,22.8,22.82,22.78,22.78,100005.0,20.1722,20.1898,20.1545,20.1545,100005.0
2017-02-23 13:00:00,22.79,22.8,22.76,22.76,59632.0,20.1633,20.1722,20.1368,20.1368,59632.0
2017-02-23 13:30:00,22.76,22.77,22.75,22.76,84197.0,20.1368,20.1456,20.1279,20.1368,84197.0
2017-02-23 14:00:00,22.76,22.79,22.75,22.78,143729.0,20.1368,20.1633,20.1279,20.1545,143729.0
2017-02-23 14:30:00,22.78,22.8,22.78,22.8,100801.0,20.1545,20.1722,20.1545,20.1722,100801.0
2017-02-23 15:00:00,22.8,22.8,22.79,22.79,50630.0,20.1722,20.1722,20.1633,20.1633,50630.0
2017-02-23 15:30:00,22.79,22.8,22.77,22.79,498894.0,20.1633,20.1722,20.1456,20.1633,498894.0
2017-02-24 09:30:00,22.63,22.68,22.63,22.68,262345.0,20.0217,20.066,20.0217,20.066,262345.0
2017-02-24 10:00:00,22.68,22.69,22.65,22.65,128935.0,20.066,20.0748,20.0394,20.0394,128935.0
2017-02-24 10:30:00,22.66,22.68,22.65,22.68,92492.0,20.0483,20.066,20.0394,20.066,92492.0
2017-02-24 11:00:00,22.68,22.69,22.66,22.67,49506.0,20.066,20.0748,20.0483,20.0571,49506.0
2017-02-24 11:30:00,22.66,22.67,22.65,22.66,45521.0,20.0483,20.0571,20.0394,20.0483,45521.0
2017-02-24 12:00:00,22.66,22.67,22.65,22.66,55275.0,20.0483,20.0571,20.0394,20.0483,55275.0
2017-02-24 12:30:00,22.66,22.66,22.65,22.66,24670.0,20.0483,20.0483,20.0394,20.0483,24670.0
2017-02-24 13:00:00,22.65,22.66,22.63,22.64,104880.0,20.0394,20.0483,20.0217,20.0306,104880.0
2017-02-24 13:30:00,22.64,22.64,22.63,22.64,25228.0,20.0306,20.0306,20.0217,20.0306,25228.0
2017-02-24 14:00:00,22.64,22.64,22.63,22.63,28828.0,20.0306,20.0306,20.0217,20.0217,28828.0
2017-02-24 14:30:00,22.64,22.64,22.63,22.64,31878.0,20.0306,20.0306,20.0217,20.0306,31878.0
2017-02-24 15:00:00,22.64,22.64,22.62,22.64,97555.0,20.0306,20.0306,20.0129,20.0306,97555.0
2017-02-24 15:30:00,22.64,22.66,22.63,22.66,195946.0,20.0306,20.0483,20.0217,20.0483,195946.0
2017-02-27 09:30:00,22.75,22.76,22.71,22.75,159438.0,20.1279,20.1368,20.0925,20.1279,159438.0
2017-02-27 10:00:00,22.75,22.76,22.72,22.75,99691.0,20.1279,20.1368,20.1014,20.1279,99691.0
2017-02-27 10:30:00,22.75,22.79,22.74,22.78,68493.0,20.1279,20.1633,20.1191,20.1545,68493.0
2017-02-27 11:00:00,22.78,22.79,22.76,22.77,85980.0,20.1545,20.1633,20.1368,20.1456,85980.0
2017-02-27 11:30:00,22.77,22.77,22.76,22.77,31202.0,20.1456,20.1456,20.1368,20.1456,31202.0
2017-02-27 12:00:00,22.77,22.77,22.75,22.77,84916.0,20.1456,20.1456,20.1279,20.1456,84916.0
2017-02-27 12:30:00,22.77,22.77,22.75,22.75,62946.0,20.1456,20.1456,20.1279,20.1279,62946.0
2017-02-27 13:00:00,22.75,22.76,22.74,22.74,90123.0,20.1279,20.1368,20.1191,20.1191,90123.0
2017-02-27 13:30:00,22.74,22.75,22.73,22.73,82223.0,20.1191,20.1279,20.1102,20.1102,82223.0
2017-02-27 14:00:00,22.73,22.74,22.72,22.73,69485.0,20.1102,20.1191,20.1014,20.1102,69485.0
2017-02-27 14:30:00,22.73,22.74,22.72,22.73,36099.0,20.1102,20.1191,20.1014,20.1102,36099.0
2017-02-27 15:00:00,22.73,22.75,22.72,22.75,120955.0,20.1102,20.1279,20.1014,20.1279,120955.0
2017-02-27 15:30:00,22.74,22.75,22.74,22.74,248493.0,20.1191,20.1279,20.1191,20.1191,248493.0
2017-02-28 09:30:00,22.82,22.82,22.76,22.78,220819.0,20.1898,20.1898,20.1368,20.1545,220819.0
2017-02-28 10:00:00,22.78,22.81,22.77,22.78,142522.0,20.1545,20.181,20.1456,20.1545,142522.0
2017-02-28 10:30:00,22.78,22.78,22.74,22.78,264844.0,20.1545,20.1545,20.1191,20.1545,264844.0
2017-02-28 11:00:00,22.78,22.78,22.73,22.75,115404.0,20.1545,20.1545,20.1102,20.1279,115404.0
2017-02-28 11:30:00,22.76,22.76,22.74,22.75,48666.0,20.1368,20.1368,20.1191,20.1279,48666.0
2017-02-28 12:00:00,22.75,22.75,22.7,22.72,107671.0,20.1279,20.1279,20.0837,20.1014,107671.0
2017-02-28 12:30:00,22.72,22.73,22.7,22.72,166960.0,20.1014,20.1102,20.0837,20.1014,166960.0
2017-02-28 13:00:00,22.72,22.72,22.71,22.72,311672.0,20.1014,20.1014,20.0925,20.1014,311672.0
2017-02-28 13:30:00,22.72,22.73,22.71,22.72,574676.0,20.1014,20.1102,20.0925,20.1014,574676.0
2017-02-28 14:00:00,22.72,22.72,22.71,22.72,86899.0,20.1014,20.1014,20.0925,20.1014,86899.0
2017-02-28 14:30:00,22.72,22.73,22.71,22.72,232710.0,20.1014,20.1102,20.0925,20.1014,232710.0
2017-02-28 15:00:00,22.72,22.72,22.68,22.69,485119.0,20.1014,20.1014,20.066,20.0748,485119.0
2017-02-28 15:30:00,22.69,22.69,22.64,22.68,775121.0,20.0748,20.0748,20.0306,20.066,775121.0
2017-03-01 09:30:00,22.85,22.86,22.83,22.85,362032.0,20.2164,20.2252,20.1987,20.2164,362032.0
2017-03-01 10:00:00,22.84,22.85,22.82,22.83,706271.0,20.2075,20.2164,20.1898,20.1987,706271.0
2017-03-01 10:30:00,22.83,22.86,22.81,22.86,656610.0,20.1987,20.2252,20.181,20.2252,656610.0
2017-03-01 11:00:00,22.86,22.86,22.83,22.84,288245.0,20.2252,20.2252,20.1987,20.2075,288245.0
2017-03-01 11:30:00,22.85,22.9,22.84,22.89,272579.0,20.2164,20.2606,20.2075,20.2518,272579.0
2017-03-01 12:00:00,22.9,22.91,22.88,22.9,102071.0,20.2606,20.2695,20.2429,20.2606,102071.0
2017-03-01 12:30:00,22.91,22.92,22.9,22.91,71108.0,20.2695,20.2783,20.2606,20.2695,71108.0
2017-03-01 13:00:00,22.91,22.93,22.89,22.91,281231.0,20.2695,20.2872,20.2518,20.2695,281231.0
2017-03-01 13:30:00,22.91,22.93,22.91,22.93,80118.0,20.2695,20.2872,20.2695,20.2872,80118.0
2017-03-01 14:00:00,22.93,22.96,22.92,22.95,133394.0,20.2872,20.3137,20.2783,20.3049,133394.0
2017-03-01 14:30:00,22.96,22.98,22.95,22.98,109865.0,20.3137,20.3314,20.3049,20.3314,109865.0
2017-03-01 15:00:00,22.98,22.98,22.96,22.96,146888.0,20.3314,20.3314,20.3137,20.3137,146888.0
2017-03-01 15:30:00,22.96,23.01,22.96,23.0,741409.0,20.3137,20.358,20.3137,20.3491,741409.0
2017-03-02 09:30:00,22.59,22.62,22.54,22.6,386855.0,19.9864,20.0129,19.9421,19.9952,386855.0
2017-03-02 10:00:00,22.6,22.62,22.59,22.6,311197.0,19.9952,20.0129,19.9864,19.9952,311197.0
2017-03-02 10:30:00,22.6,22.63,22.6,22.61,103603.0,19.9952,20.0217,19.9952,20.0041,103603.0
2017-03-02 11:00:00,22.61,22.61,22.57,22.59,103971.0,20.0041,20.0041,19.9687,19.9864,103971.0
2017-03-02 11:30:00,22.59,22.6,22.56,22.56,163578.0,19.9864,19.9952,19.9598,19.9598,163578.0
2017-03-02 12:00:00,22.56,22.57,22.54,22.54,72222.0,19.9598,19.9687,19.9421,19.9421,72222.0
2017-03-02 12:30:00,22.55,22.56,22.54,22.55,34163.0,19.951,19.9598,19.9421,19.951,34163.0
2017-03-02 13:00:00,22.55,22.56,22.55,22.56,83199.0,19.951,19.9598,19.951,19.9598,83199.0
2017-03-02 13:30:00,22.55,22.56,22.53,22.55,152074.0,19.951,19.9598,19.9333,19.951,152074.0
2017-03-02 14:00:00,22.54,22.55,22.52,22.54,90968.0,19.9421,19.951,19.9244,19.9421,90968.0
2017-03-02 14:30:00,22.55,22.56,22.54,22.55,259350.0,19.951,19.9598,19.9421,19.951,259350.0
2017-03-02 15:00:00,22.54,22.55,22.54,22.54,83667.0,19.9421,19.951,19.9421,19.9421,83667.0
2017-03-02 15:30:00,22.54,22.55,22.53,22.54,769610.0,19.9421,19.951,19.9333,19.9421,769610.0
2017-03-03 09:30:00,22.78,22.81,22.74,22.79,356389.0,20.1545,20.181,20.1191,20.1633,356389.0
2017-03-03 10:00:00,22.79,22.79,22.73,22.73,451695.0,20.1633,20.1633,20.1102,20.1102,451695.0
2017-03-03 10:30:00,22.73,22.74,22.71,22.73,135281.0,20.1102,20.1191,20.0925,20.1102,135281.0
2017-03-03 11:00:00,22.73,22.74,22.7,22.71,69707.0,20.1102,20.1191,20.0837,20.0925,69707.0
2017-03-03 11:30:00,22.71,22.71,22.7,22.71,144178.0,20.0925,20.0925,20.0837,20.0925,144178.0
2017-03-03 12:00:00,22.71,22.72,22.69,22.7,228324.0,20.0925,20.1014,20.0748,20.0837,228324.0
2017-03-03 12:30:00,22.7,22.73,22.7,22.72,46986.0,20.0837,20.1102,20.0837,20.1014,46986.0
2017-03-03 13:00:00,22.71,22.74,22.69,22.71,350248.0,20.0925,20.1191,20.0748,20.0925,350248.0
2017-03-03 13:30:00,22.71,22.75,22.7,22.75,121263.0,20.0925,20.1279,20.0837,20.1279,121263.0
2017-03-03 14:00:00,22.75,22.79,22.74,22.78,203234.0,20.1279,20.1633,20.1191,20.1545,203234.0
2017-03-03 14:30:00,22.77,22.79,22.77,22.79,49333.0,20.1456,20.1633,20.1456,20.1633,49333.0
2017-03-03 15:00:00,22.79,22.79,22.77,22.79,91790.0,20.1633,20.1633,20.1456,20.1633,91790.0
2017-03-03 15:30:00,22.79,22.8,22.75,22.77,350569.0,20.1633,20.1722,20.1279,20.1456,350569.0
2017-03-06 09:30:00,22.92,22.94,22.86,22.89,373021.0,20.2783,20.296,20.2252,20.2518,373021.0
2017-03-06 10:00:00,22.89,22.91,22.84,22.86,328194.0,20.2518,20.2695,20.2075,20.2252,328194.0
2017-03-06 10:30:00,22.86,22.87,22.84,22.85,98100.0,20.2252,20.2341,20.2075,20.2164,98100.0
2017-03-06 11:00:00,22.85,22.86,22.84,22.86,58406.0,20.2164,20.2252,20.2075,20.2252,58406.0
2017-03-06 11:30:00,22.85,22.87,22.84,22.86,182323.0,20.2164,20.2341,20.2075,20.2252,182323.0
2017-03-06 12:00:00,22.86,22.88,22.86,22.88,24615.0,20.2252,20.2429,20.2252,20.2429,24615.0
2017-03-06 12:30:00,22.88,22.89,22.87,22.88,78377.0,20.2429,20.2518,20.2341,20.2429,78377.0
2017-03-06 13:00:00,22.89,22.9,22.88,22.89,104473.0,20.2518,20.2606,20.2429,20.2518,104473.0
2017-03-06 13:30:00,22.89,22.9,22.88,22.89,35199.0,20.2518,20.2606,20.2429,20.2518,35199.0
2017-03-06 14:00:00,22.89,22.9,22.88,22.89,60471.0,20.2518,20.2606,20.2429,20.2518,60471.0
2017-03-06 14:30:00,22.89,22.9,22.89,22.9,58087.0,20.2518,20.2606,20.2518,20.2606,58087.0
2017-03-06 15:00:00,22.9,22.91,22.89,22.89,132463.0,20.2606,20.2695,20.2518,20.2518,132463.0
2017-03-06 15:30:00,22.89,22.92,22.89,22.89,357955.0,20.2518,20.2783,20.2518,20.2518,357955.0
2017-03-07 09:30:00,22.9,22.95,22.85,22.87,371747.0,20.2606,20.3049,20.2164,20.2341,371747.0
2017-03-07 10:00:00,22.87,22.9,22.86,22.89,198825.0,20.2341,20.2606,20.2252,20.2518,198825.0
2017-03-07 10:30:00,22.89,22.92,22.89,22.89,67014.0,20.2518,20.2783,20.2518,20.2518,67014.0
2017-03-07 11:00:00,22.89,22.91,22.89,22.89,66645.0,20.2518,20.2695,20.2518,20.2518,66645.0
2017-03-07 11:30:00,22.89,22.93,22.89,22.93,112502.0,20.2518,20.2872,20.2518,20.2872,112502.0
2017-03-07 12:00:00,22.92,22.93,22.92,22.93,26301.0,20.2783,20.2872,20.2783,20.2872,26301.0
2017-03-07 12:30:00,22.93,22.94,22.92,22.93,86014.0,20.2872,20.296,20.2783,20.2872,86014.0
2017-03-07 13:00:00,22.93,22.93,22.92,22.93,17650.0,20.2872,20.2872,20.2783,20.2872,17650.0
2017-03-07 13:30:00,22.93,22.93,22.91,22.91,61211.0,20.2872,20.2872,20.2695,20.2695,61211.0
2017-03-07 14:00:00,22.92,22.92,22.91,22.92,20900.0,20.2783,20.2783,20.2695,20.2783,20900.0
2017-03-07 14:30:00,22.92,22.92,22.91,22.92,41155.0,20.2783,20.2783,20.2695,20.2783,41155.0
2017-03-07 15:00:00,22.92,22.92,22.9,22.91,69353.0,20.2783,20.2783,20.2606,20.2695,69353.0
2017-03-07 15:30:00,22.91,22.91,22.87,22.91,406320.0,20.2695,20.2695,20.2341,20.2695,406320.0
2017-03-08 09:30:00,22.75,22.75,22.69,22.73,347396.0,20.1279,20.1279,20.0748,20.1102,347396.0
2017-03-08 10:00:00,22.72,22.73,22.7,22.73,135862.0,20.1014,20.1102,20.0837,20.1102,135862.0
2017-03-08 10:30:00,22.73,22.75,22.72,22.73,148336.0,20.1102,20.1279,20.1014,20.1102,148336.0
2017-03-08 11:00:00,22.73,22.74,22.71,22.71,67622.0,20.1102,20.1191,20.0925,20.0925,67622.0
2017-03-08 11:30:00,22.71,22.72,22.69,22.7,119310.0,20.0925,20.1014,20.0748,20.0837,119310.0
2017-03-08 12:00:00,22.7,22.7,22.68,22.69,63443.0,20.0837,20.0837,20.066,20.0748,63443.0
2017-03-08 12:30:00,22.69,22.7,22.68,22.69,37198.0,20.0748,20.0837,20.066,20.0748,37198.0
2017-03-08 13:00:00,22.69,22.72,22.68,22.71,45754.0,20.0748,20.1014,20.066,20.0925,45754.0
2017-03-08 13:30:00,22.71,22.72,22.7,22.71,30063.0,20.0925,20.1014,20.0837,20.0925,30063.0
2017-03-08 14:00:00,22.7,22.72,22.68,22.69,59022.0,20.0837,20.1014,20.066,20.0748,59022.0
2017-03-08 14:30:00,22.69,22.7,22.68,22.7,41188.0,20.0748,20.0837,20.066,20.0837,41188.0
2017-03-08 15:00:00,22.7,22.72,22.69,22.71,57618.0,20.0837,20.1014,20.0748,20.0925,57618.0
2017-03-08 15:30:00,22.71,22.72,22.68,22.69,413702.0,20.0925,20.1014,20.066,20.0748,413702.0
2017-03-09 09:30:00,22.72,22.8,22.7,22.78,395328.0,20.1014,20.1722,20.0837,20.1545,395328.0
2017-03-09 10:00:00,22.79,22.82,22.77,22.78,151272.0,20.1633,20.1898,20.1456,20.1545,151272.0
2017-03-09 10:30:00,22.78,22.78,22.73,22.78,240424.0,20.1545,20.1545,20.1102,20.1545,240424.0
2017-03-09 11:00:00,22.77,22.78,22.74,22.76,92850.0,20.1456,20.1545,20.1191,20.1368,92850.0
2017-03-09 11:30:00,22.76,22.79,22.75,22.76,92302.0,20.1368,20.1633,20.1279,20.1368,92302.0
2017-03-09 12:00:00,22.76,22.76,22.75,22.76,60128.0,20.1368,20.1368,20.1279,20.1368,60128.0
2017-03-09 12:30:00,22.76,22.78,22.75,22.76,99024.0,20.1368,20.1545,20.1279,20.1368,99024.0
2017-03-09 13:00:00,22.76,22.77,22.75,22.75,61547.0,20.1368,20.1456,20.1279,20.1279,61547.0
2017-03-09 13:30:00,22.76,22.76,22.73,22.73,84981.0,20.1368,20.1368,20.1102,20.1102,84981.0
2017-03-09 14:00:00,22.73,22.74,22.7,22.72,158080.0,20.1102,20.1191,20.0837,20.1014,158080.0
2017-03-09 14:30:00,22.71,22.73,22.7,22.71,228639.0,20.0925,20.1102,20.0837,20.0925,228639.0
2017-03-09 15:00:00,22.71,22.76,22.7,22.76,579681.0,20.0925,20.1368,20.0837,20.1368,579681.0
2017-03-09 15:30:00,22.76,22.81,22.76,22.81,671886.0,20.1368,20.181,20.1368,20.181,671886.0
2017-03-10 09:30:00,22.78,22.8,22.76,22.8,326991.0,20.1545,20.1722,20.1368,20.1722,326991.0
2017-03-10 10:00:00,22.8,22.8,22.77,22.79,95211.0,20.1722,20.1722,20.1456,20.1633,95211.0
2017-03-10 10:30:00,22.79,22.81,22.77,22.78,119267.0,20.1633,20.181,20.1456,20.1545,119267.0
2017-03-10 11:00:00,22.78,22.79,22.76,22.78,55466.0,20.1545,20.1633,20.1368,20.1545,55466.0
2017-03-10 11:30:00,22.79,22.8,22.77,22.79,151377.0,20.1633,20.1722,20.1456,20.1633,151377.0
2017-03-10 12:00:00,22.79,22.83,22.78,22.82,54845.0,20.1633,20.1987,20.1545,20.1898,54845.0
2017-03-10 12:30:00,22.82,22.84,22.8,22.83,133717.0,20.1898,20.2075,20.1722,20.1987,133717.0
2017-03-10 13:00:00,22.84,22.85,22.82,22.83,67970.0,20.2075,20.2164,20.1898,20.1987,67970.0
2017-03-10 13:30:00,22.83,22.86,22.82,22.86,46171.0,20.1987,20.2252,20.1898,20.2252,46171.0
2017-03-10 14:00:00,22.86,22.88,22.84,22.88,45153.0,20.2252,20.2429,20.2075,20.2429,45153.0
2017-03-10 14:30:00,22.87,22.88,22.86,22.88,50350.0,20.2341,20.2429,20.2252,20.2429,50350.0
2017-03-10 15:00:00,22.88,22.9,22.87,22.89,169519.0,20.2429,20.2606,20.2341,20.2518,169519.0
2017-03-10 15:30:00,22.9,22.91,22.89,22.91,485477.0,20.2606,20.2695,20.2518,20.2695,485477.0
2017-03-13 09:30:00,23.49,23.56,23.43,23.43,920470.0,20.7826,20.8446,20.7295,20.7295,920470.0
2017-03-13 10:00:00,23.44,23.44,23.4,23.44,311435.0,20.7384,20.7384,20.703,20.7384,311435.0
2017-03-13 10:30:00,23.44,23.47,23.43,23.46,390443.0,20.7384,20.7649,20.7295,20.7561,390443.0
2017-03-13 11:00:00,23.46,23.47,23.46,23.47,127475.0,20.7561,20.7649,20.7561,20.7649,127475.0
2017-03-13 11:30:00,23.46,23.48,23.45,23.46,277730.0,20.7561,20.7738,20.7472,20.7561,277730.0
2017-03-13 12:00:00,23.46,23.49,23.45,23.48,374373.0,20.7561,20.7826,20.7472,20.7738,374373.0
2017-03-13 12:30:00,23.48,23.54,23.48,23.52,1388532.0,20.7738,20.8269,20.7738,20.8092,1388532.0
2017-03-13 13:00:00,23.53,23.54,23.51,23.54,673876.0,20.818,20.8269,20.8003,20.8269,673876.0
2017-03-13 13:30:00,23.54,23.55,23.53,23.54,384772.0,20.8269,20.8357,20.818,20.8269,384772.0
2017-03-13 14:00:00,23.54,23.54,23.53,23.54,172036.0,20.8269,20.8269,20.818,20.8269,172036.0
2017-03-13 14:30:00,23.54,23.55,23.53,23.55,148457.0,20.8269,20.8357,20.818,20.8357,148457.0
2017-03-13 15:00:00,23.54,23.55,23.53,23.55,199872.0,20.8269,20.8357,20.818,20.8357,199872.0
2017-03-13 15:30:00,23.55,23.57,23.53,23.57,980748.0,20.8357,20.8534,20.818,20.8534,980748.0
2017-03-14 09:30:00,23.41,23.44,23.38,23.43,830601.0,20.7118,20.7384,20.6853,20.7295,830601.0
2017-03-14 10:00:00,23.44,23.44,23.39,23.41,345421.0,20.7384,20.7384,20.6942,20.7118,345421.0
2017-03-14 10:30:00,23.41,23.45,23.4,23.45,314962.0,20.7118,20.7472,20.703,20.7472,314962.0
2017-03-14 11:00:00,23.45,23.48,23.42,23.48,232988.0,20.7472,20.7738,20.7207,20.7738,232988.0
2017-03-14 11:30:00,23.48,23.48,23.47,23.48,50725.0,20.7738,20.7738,20.7649,20.7738,50725.0
2017-03-14 12:00:00,23.48,23.49,23.46,23.49,67743.0,20.7738,20.7826,20.7561,20.7826,67743.0
2017-03-14 12:30:00,23.48,23.49,23.46,23.48,79874.0,20.7738,20.7826,20.7561,20.7738,79874.0
2017-03-14 13:00:00,23.48,23.5,23.47,23.5,50984.0,20.7738,20.7915,20.7649,20.7915,50984.0
2017-03-14 13:30:00,23.5,23.51,23.49,23.51,185201.0,20.7915,20.8003,20.7826,20.8003,185201.0
2017-03-14 14:00:00,23.51,23.51,23.48,23.48,314860.0,20.8003,20.8003,20.7738,20.7738,314860.0
2017-03-14 14:30:00,23.48,23.5,23.48,23.49,145551.0,20.7738,20.7915,20.7738,20.7826,145551.0
2017-03-14 15:00:00,23.5,23.5,23.48,23.48,122770.0,20.7915,20.7915,20.7738,20.7738,122770.0
2017-03-14 15:30:00,23.48,23.49,23.45,23.45,278591.0,20.7738,20.7826,20.7472,20.7472,278591.0
2017-03-15 09:30:00,23.53,23.55,23.5,23.51,332695.0,20.818,20.8357,20.7915,20.8003,332695.0
2017-03-15 10:00:00,23.51,23.52,23.48,23.51,468815.0,20.8003,20.8092,20.7738,20.8003,468815.0
2017-03-15 10:30:00,23.51,23.54,23.5,23.54,188123.0,20.8003,20.8269,20.7915,20.8269,188123.0
2017-03-15 11:00:00,23.54,23.56,23.53,23.55,175414.0,20.8269,20.8446,20.818,20.8357,175414.0
2017-03-15 11:30:00,23.55,23.59,23.55,23.58,155585.0,20.8357,20.8711,20.8357,20.8623,155585.0
2017-03-15 12:00:00,23.58,23.6,23.57,23.59,204644.0,20.8623,20.8799,20.8534,20.8711,204644.0
2017-03-15 12:30:00,23.59,23.63,23.58,23.63,232056.0,20.8711,20.9065,20.8623,20.9065,232056.0
2017-03-15 13:00:00,23.62,23.65,23.62,23.63,286515.0,20.8976,20.9242,20.8976,20.9065,286515.0
2017-03-15 13:30:00,23.63,23.64,23.6,23.63,236250.0,20.9065,20.9153,20.8799,20.9065,236250.0
2017-03-15 14:00:00,23.65,23.82,23.61,23.75,3281510.0,20.9242,21.0746,20.8888,21.0127,3281510.0
2017-03-15 14:30:00,23.75,23.89,23.71,23.82,954552.0,21.0127,21.1365,20.9773,21.0746,954552.0
2017-03-15 15:00:00,23.83,23.9,23.83,23.89,502421.0,21.0834,21.1454,21.0834,21.1365,502421.0
2017-03-15 15:30:00,23.88,23.95,23.88,23.92,856912.0,21.1277,21.1896,21.1277,21.1631,856912.0
2017-03-16 09:30:00,23.87,23.91,23.86,23.89,462488.0,21.1188,21.1542,21.11,21.1365,462488.0
2017-03-16 10:00:00,23.89,23.91,23.84,23.88,486431.0,21.1365,21.1542,21.0923,21.1277,486431.0
2017-03-16 10:30:00,23.88,23.9,23.86,23.87,269948.0,21.1277,21.1454,21.11,21.1188,269948.0
2017-03-16 11:00:00,23.88,23.88,23.84,23.87,169966.0,21.1277,21.1277,21.0923,21.1188,169966.0
2017-03-16 11:30:00,23.87,23.87,23.83,23.87,272475.0,21.1188,21.1188,21.0834,21.1188,272475.0
2017-03-16 12:00:00,23.87,23.89,23.86,23.89,86728.0,21.1188,21.1365,21.11,21.1365,86728.0
2017-03-16 12:30:00,23.89,23.9,23.88,23.9,55287.0,21.1365,21.1454,21.1277,21.1454,55287.0
2017-03-16 13:00:00,23.9,23.9,23.88,23.89,75892.0,21.1454,21.1454,21.1277,21.1365,75892.0
2017-03-16 13:30:00,23.89,23.9,23.86,23.89,152443.0,21.1365,21.1454,21.11,21.1365,152443.0
2017-03-16 14:00:00,23.89,23.9,23.87,23.88,76390.0,21.1365,21.1454,21.1188,21.1277,76390.0
2017-03-16 14:30:00,23.88,23.89,23.84,23.85,104300.0,21.1277,21.1365,21.0923,21.1011,104300.0
2017-03-16 15:00:00,23.84,23.88,23.82,23.87,314688.0,21.0923,21.1277,21.0746,21.1188,314688.0
2017-03-16 15:30:00,23.87,23.88,23.84,23.88,361800.0,21.1188,21.1277,21.0923,21.1277,361800.0
2017-03-17 09:30:00,23.85,23.86,23.8,23.81,305571.0,21.1011,21.11,21.0569,21.0657,305571.0
2017-03-17 10:00:00,23.81,23.83,23.8,23.81,99648.0,21.0657,21.0834,21.0569,21.0657,99648.0
2017-03-17 10:30:00,23.82,23.83,23.78,23.8,151018.0,21.0746,21.0834,21.0392,21.0569,151018.0
2017-03-17 11:00:00,23.8,23.81,23.78,23.8,78128.0,21.0569,21.0657,21.0392,21.0569,78128.0
2017-03-17 11:30:00,23.79,23.8,23.75,23.76,170164.0,21.0481,21.0569,21.0127,21.0215,170164.0
2017-03-17 12:00:00,23.77,23.77,23.73,23.74,347639.0,21.0304,21.0304,20.995,21.0038,347639.0
2017-03-17 12:30:00,23.75,23.76,23.72,23.73,111916.0,21.0127,21.0215,20.9861,20.995,111916.0
2017-03-17 13:00:00,23.73,23.76,23.73,23.76,25824.0,20.995,21.0215,20.995,21.0215,25824.0
2017-03-17 13:30:00,23.76,23.76,23.73,23.73,24038.0,21.0215,21.0215,20.995,20.995,24038.0
2017-03-17 14:00:00,23.73,23.76,23.73,23.75,69777.0,20.995,21.0215,20.995,21.0127,69777.0
2017-03-17 14:30:00,23.75,23.77,23.74,23.77,60901.0,21.0127,21.0304,21.0038,21.0304,60901.0
2017-03-17 15:00:00,23.77,23.77,23.75,23.76,172748.0,21.0304,21.0304,21.0127,21.0215,172748.0
2017-03-17 15:30:00,23.76,23.77,23.74,23.74,435236.0,21.0215,21.0304,21.0038,21.0038,435236.0
2017-03-20 09:30:00,23.68,23.76,23.68,23.75,413609.0,20.9507,21.0215,20.9507,21.0127,413609.0
2017-03-20 10:00:00,23.76,23.79,23.75,23.79,422254.0,21.0215,21.0481,21.0127,21.0481,422254.0
2017-03-20 10:30:00,23.78,23.83,23.77,23.82,439615.0,21.0392,21.0834,21.0304,21.0746,439615.0
2017-03-20 11:00:00,23.81,23.84,23.81,23.82,284142.0,21.0657,21.0923,21.0657,21.0746,284142.0
2017-03-20 11:30:00,23.82,23.87,23.82,23.87,129859.0,21.0746,21.1188,21.0746,21.1188,129859.0
2017-03-20 12:00:00,23.87,23.88,23.86,23.87,76392.0,21.1188,21.1277,21.11,21.1188,76392.0
2017-03-20 12:30:00,23.87,23.88,23.86,23.87,109218.0,21.1188,21.1277,21.11,21.1188,109218.0
2017-03-20 13:00:00,23.87,23.87,23.86,23.87,105688.0,21.1188,21.1188,21.11,21.1188,105688.0
2017-03-20 13:30:00,23.87,23.89,23.85,23.87,66938.0,21.1188,21.1365,21.1011,21.1188,66938.0
2017-03-20 14:00:00,23.86,23.87,23.86,23.87,50942.0,21.11,21.1188,21.11,21.1188,50942.0
2017-03-20 14:30:00,23.87,23.88,23.85,23.87,73251.0,21.1188,21.1277,21.1011,21.1188,73251.0
2017-03-20 15:00:00,23.87,23.89,23.86,23.89,52091.0,21.1188,21.1365,21.11,21.1365,52091.0
2017-03-20 15:30:00,23.89,23.9,23.87,23.87,375187.0,21.1365,21.1454,21.1188,21.1188,375187.0
2017-03-21 09:30:00,23.77,23.8,23.61,23.77,488855.0,21.0304,21.0569,20.8888,21.0304,488855.0
2017-03-21 10:00:00,23.77,23.77,23.71,23.72,189928.0,21.0304,21.0304,20.9773,20.9861,189928.0
2017-03-21 10:30:00,23.72,23.72,23.65,23.65,307782.0,20.9861,20.9861,20.9242,20.9242,307782.0
2017-03-21 11:00:00,23.66,23.67,23.58,23.59,280891.0,20.933,20.9419,20.8623,20.8711,280891.0
2017-03-21 11:30:00,23.59,23.6,23.54,23.6,219701.0,20.8711,20.8799,20.8269,20.8799,219701.0
2017-03-21 12:00:00,23.59,23.61,23.57,23.58,126063.0,20.8711,20.8888,20.8534,20.8623,126063.0
2017-03-21 12:30:00,23.58,23.58,23.55,23.57,188984.0,20.8623,20.8623,20.8357,20.8534,188984.0
2017-03-21 13:00:00,23.57,23.57,23.51,23.54,435083.0,20.8534,20.8534,20.8003,20.8269,435083.0
2017-03-21 13:30:00,23.54,23.54,23.47,23.48,161289.0,20.8269,20.8269,20.7649,20.7738,161289.0
2017-03-21 14:00:00,23.47,23.51,23.46,23.51,121473.0,20.7649,20.8003,20.7561,20.8003,121473.0
2017-03-21 14:30:00,23.51,23.53,23.49,23.52,178818.0,20.8003,20.818,20.7826,20.8092,178818.0
2017-03-21 15:00:00,23.51,23.55,23.5,23.52,329641.0,20.8003,20.8357,20.7915,20.8092,329641.0
2017-03-21 15:30:00,23.52,23.52,23.47,23.47,466567.0,20.8092,20.8092,20.7649,20.7649,466567.0
2017-03-22 09:30:00,23.42,23.48,23.4,23.43,267627.0,20.7207,20.7738,20.703,20.7295,267627.0
2017-03-22 10:00:00,23.44,23.45,23.41,23.44,228182.0,20.7384,20.7472,20.7118,20.7384,228182.0
2017-03-22 10:30:00,23.43,23.52,23.41,23.51,337099.0,20.7295,20.8092,20.7118,20.8003,337099.0
2017-03-22 11:00:00,23.51,23.52,23.48,23.5,175345.0,20.8003,20.8092,20.7738,20.7915,175345.0
2017-03-22 11:30:00,23.5,23.52,23.49,23.51,90925.0,20.7915,20.8092,20.7826,20.8003,90925.0
2017-03-22 12:00:00,23.51,23.53,23.49,23.5,152924.0,20.8003,20.818,20.7826,20.7915,152924.0
2017-03-22 12:30:00,23.5,23.52,23.49,23.5,86925.0,20.7915,20.8092,20.7826,20.7915,86925.0
2017-03-22 13:00:00,23.51,23.52,23.48,23.5,134995.0,20.8003,20.8092,20.7738,20.7915,134995.0
2017-03-22 13:30:00,23.51,23.52,23.48,23.49,104810.0,20.8003,20.8092,20.7738,20.7826,104810.0
2017-03-22 14:00:00,23.49,23.53,23.48,23.51,57192.0,20.7826,20.818,20.7738,20.8003,57192.0
2017-03-22 14:30:00,23.51,23.54,23.51,23.54,121966.0,20.8003,20.8269,20.8003,20.8269,121966.0
2017-03-22 15:00:00,23.53,23.56,23.52,23.55,85287.0,20.818,20.8446,20.8092,20.8357,85287.0
2017-03-22 15:30:00,23.55,23.56,23.53,23.54,256348.0,20.8357,20.8446,20.818,20.8269,256348.0
2017-03-23 09:30:00,23.62,23.67,23.62,23.64,166690.0,20.8976,20.9419,20.8976,20.9153,166690.0
2017-03-23 10:00:00,23.64,23.66,23.62,23.64,107198.0,20.9153,20.933,20.8976,20.9153,107198.0
2017-03-23 10:30:00,23.63,23.71,23.62,23.7,223006.0,20.9065,20.9773,20.8976,20.9684,223006.0
2017-03-23 11:00:00,23.71,23.74,23.7,23.73,99595.0,20.9773,21.0038,20.9684,20.995,99595.0
2017-03-23 11:30:00,23.73,23.75,23.7,23.71,564500.0,20.995,21.0127,20.9684,20.9773,564500.0
2017-03-23 12:00:00,23.71,23.73,23.71,23.71,48752.0,20.9773,20.995,20.9773,20.9773,48752.0
2017-03-23 12:30:00,23.71,23.74,23.7,23.73,67003.0,20.9773,21.0038,20.9684,20.995,67003.0
2017-03-23 13:00:00,23.73,23.74,23.69,23.7,135930.0,20.995,21.0038,20.9596,20.9684,135930.0
2017-03-23 13:30:00,23.7,23.72,23.69,23.71,207229.0,20.9684,20.9861,20.9596,20.9773,207229.0
2017-03-23 14:00:00,23.71,23.73,23.71,23.73,33097.0,20.9773,20.995,20.9773,20.995,33097.0
2017-03-23 14:30:00,23.72,23.75,23.7,23.73,155213.0,20.9861,21.0127,20.9684,20.995,155213.0
2017-03-23 15:00:00,23.73,23.73,23.69,23.69,148455.0,20.995,20.995,20.9596,20.9596,148455.0
2017-03-23 15:30:00,23.69,23.7,23.66,23.69,384574.0,20.9596,20.9684,20.933,20.9596,384574.0
2017-03-24 09:30:00,23.75,23.77,23.73,23.73,847376.0,21.0127,21.0304,20.995,20.995,847376.0
2017-03-24 10:00:00,23.73,23.76,23.72,23.75,62560.0,20.995,21.0215,20.9861,21.0127,62560.0
2017-03-24 10:30:00,23.76,23.78,23.75,23.78,106013.0,21.0215,21.0392,21.0127,21.0392,106013.0
2017-03-24 11:00:00,23.78,23.78,23.74,23.75,32535.0,21.0392,21.0392,21.0038,21.0127,32535.0
2017-03-24 11:30:00,23.76,23.8,23.75,23.79,180064.0,21.0215,21.0569,21.0127,21.0481,180064.0
2017-03-24 12:00:00,23.8,23.8,23.73,23.75,194023.0,21.0569,21.0569,20.995,21.0127,194023.0
2017-03-24 12:30:00,23.76,23.76,23.72,23.74,74654.0,21.0215,21.0215,20.9861,21.0038,74654.0
2017-03-24 13:00:00,23.74,23.78,23.73,23.78,84031.0,21.0038,21.0392,20.995,21.0392,84031.0
2017-03-24 13:30:00,23.78,23.78,23.73,23.74,38060.0,21.0392,21.0392,20.995,21.0038,38060.0
2017-03-24 14:00:00,23.75,23.78,23.75,23.76,16939.0,21.0127,21.0392,21.0127,21.0215,16939.0
2017-03-24 14:30:00,23.76,23.77,23.73,23.75,84675.0,21.0215,21.0304,20.995,21.0127,84675.0
2017-03-24 15:00:00,23.75,23.76,23.73,23.76,115774.0,21.0127,21.0215,20.995,21.0215,115774.0
2017-03-24 15:30:00,23.76,23.82,23.75,23.77,519395.0,21.0215,21.0746,21.0127,21.0304,519395.0
2017-03-27 09:30:00,23.7,23.71,23.64,23.66,446769.0,21.0345,21.0434,20.9812,20.999,446769.0
2017-03-27 10:00:00,23.66,23.67,23.62,23.65,162253.0,20.999,21.0079,20.9635,20.9901,162253.0
2017-03-27 10:30:00,23.65,23.68,23.63,23.68,125486.0,20.9901,21.0168,20.9724,21.0168,125486.0
2017-03-27 11:00:00,23.67,23.71,23.67,23.71,163677.0,21.0079,21.0434,21.0079,21.0434,163677.0
2017-03-27 11:30:00,23.71,23.73,23.69,23.71,91557.0,21.0434,21.0611,21.0256,21.0434,91557.0
2017-03-27 12:00:00,23.7,23.73,23.69,23.71,103557.0,21.0345,21.0611,21.0256,21.0434,103557.0
2017-03-27 12:30:00,23.71,23.74,23.71,23.73,83713.0,21.0434,21.07,21.0434,21.0611,83713.0
2017-03-27 13:00:00,23.74,23.76,23.73,23.74,74727.0,21.07,21.0878,21.0611,21.07,74727.0
2017-03-27 13:30:00,23.75,23.75,23.73,23.75,64787.0,21.0789,21.0789,21.0611,21.0789,64787.0
2017-03-27 14:00:00,23.75,23.75,23.72,23.73,27097.0,21.0789,21.0789,21.0523,21.0611,27097.0
2017-03-27 14:30:00,23.73,23.76,23.72,23.76,121650.0,21.0611,21.0878,21.0523,21.0878,121650.0
2017-03-27 15:00:00,23.76,23.78,23.75,23.78,80063.0,21.0878,21.1055,21.0789,21.1055,80063.0
2017-03-27 15:30:00,23.78,23.8,23.77,23.78,484694.0,21.1055,21.1233,21.0966,21.1055,484694.0
2017-03-28 09:30:00,23.81,23.87,23.79,23.84,499211.0,21.1321,21.1854,21.1144,21.1588,499211.0
2017-03-28 10:00:00,23.84,23.87,23.83,23.85,216214.0,21.1588,21.1854,21.1499,21.1676,216214.0
2017-03-28 10:30:00,23.85,23.87,23.82,23.87,128793.0,21.1676,21.1854,21.141,21.1854,128793.0
2017-03-28 11:00:00,23.87,23.89,23.86,23.88,91578.0,21.1854,21.2031,21.1765,21.1943,91578.0
2017-03-28 11:30:00,23.88,23.9,23.86,23.88,103511.0,21.1943,21.212,21.1765,21.1943,103511.0
2017-03-28 12:00:00,23.89,23.91,23.87,23.89,83649.0,21.2031,21.2209,21.1854,21.2031,83649.0
2017-03-28 12:30:00,23.89,23.89,23.88,23.89,32998.0,21.2031,21.2031,21.1943,21.2031,32998.0
2017-03-28 13:00:00,23.89,23.91,23.88,23.9,64556.0,21.2031,21.2209,21.1943,21.212,64556.0
2017-03-28 13:30:00,23.9,23.91,23.86,23.87,342884.0,21.212,21.2209,21.1765,21.1854,342884.0
2017-03-28 14:00:00,23.87,23.89,23.86,23.88,110910.0,21.1854,21.2031,21.1765,21.1943,110910.0
2017-03-28 14:30:00,23.88,23.89,23.86,23.87,67660.0,21.1943,21.2031,21.1765,21.1854,67660.0
2017-03-28 15:00:00,23.87,23.88,23.86,23.88,108423.0,21.1854,21.1943,21.1765,21.1943,108423.0
2017-03-28 15:30:00,23.88,23.89,23.86,23.87,254218.0,21.1943,21.2031,21.1765,21.1854,254218.0
2017-03-29 09:30:00,23.97,23.99,23.94,23.98,215401.0,21.2741,21.2919,21.2475,21.283,215401.0
2017-03-29 10:00:00,23.98,24.0,23.97,24.0,102782.0,21.283,21.3008,21.2741,21.3008,102782.0
2017-03-29 10:30:00,24.0,24.05,23.99,24.04,136206.0,21.3008,21.3451,21.2919,21.3363,136206.0
2017-03-29 11:00:00,24.04,24.04,24.01,24.04,73679.0,21.3363,21.3363,21.3096,21.3363,73679.0
2017-03-29 11:30:00,24.04,24.04,23.99,23.99,130993.0,21.3363,21.3363,21.2919,21.2919,130993.0
2017-03-29 12:00:00,24.0,24.0,23.98,24.0,160762.0,21.3008,21.3008,21.283,21.3008,160762.0
2017-03-29 12:30:00,23.99,24.0,23.97,24.0,223216.0,21.2919,21.3008,21.2741,21.3008,223216.0
2017-03-29 13:00:00,24.0,24.03,24.0,24.03,577670.0,21.3008,21.3274,21.3008,21.3274,577670.0
2017-03-29 13:30:00,24.03,24.05,24.03,24.05,25285.0,21.3274,21.3451,21.3274,21.3451,25285.0
2017-03-29 14:00:00,24.05,24.06,24.04,24.05,154525.0,21.3451,21.354,21.3363,21.3451,154525.0
2017-03-29 14:30:00,24.05,24.09,24.04,24.09,318226.0,21.3451,21.3806,21.3363,21.3806,318226.0
2017-03-29 15:00:00,24.09,24.1,24.08,24.1,193338.0,21.3806,21.3895,21.3718,21.3895,193338.0
2017-03-29 15:30:00,24.1,24.11,24.08,24.11,576692.0,21.3895,21.3984,21.3718,21.3984,576692.0
2017-03-30 09:30:00,23.99,24.02,23.98,24.01,248062.0,21.2919,21.3185,21.283,21.3096,248062.0
2017-03-30 10:00:00,24.01,24.06,24.0,24.03,107281.0,21.3096,21.354,21.3008,21.3274,107281.0
2017-03-30 10:30:00,24.04,24.09,24.03,24.08,76074.0,21.3363,21.3806,21.3274,21.3718,76074.0
2017-03-30 11:00:00,24.09,24.1,24.07,24.08,130031.0,21.3806,21.3895,21.3629,21.3718,130031.0
2017-03-30 11:30:00,24.08,24.09,24.06,24.07,52858.0,21.3718,21.3806,21.354,21.3629,52858.0
2017-03-30 12:00:00,24.07,24.08,24.06,24.07,40198.0,21.3629,21.3718,21.354,21.3629,40198.0
2017-03-30 12:30:00,24.07,24.08,24.06,24.07,58272.0,21.3629,21.3718,21.354,21.3629,58272.0
2017-03-30 13:00:00,24.08,24.09,24.07,24.09,38816.0,21.3718,21.3806,21.3629,21.3806,38816.0
2017-03-30 13:30:00,24.09,24.11,24.08,24.11,24988.0,21.3806,21.3984,21.3718,21.3984,24988.0
2017-03-30 14:00:00,24.11,24.11,24.1,24.1,12206.0,21.3984,21.3984,21.3895,21.3895,12206.0
2017-03-30 14:30:00,24.1,24.11,24.08,24.09,76814.0,21.3895,21.3984,21.3718,21.3806,76814.0
2017-03-30 15:00:00,24.09,24.11,24.09,24.11,74567.0,21.3806,21.3984,21.3806,21.3984,74567.0
2017-03-30 15:30:00,24.11,24.12,24.1,24.11,301459.0,21.3984,21.4073,21.3895,21.3984,301459.0
2017-03-31 09:30:00,24.15,24.2,24.12,24.19,222584.0,21.4339,21.4783,21.4073,21.4694,222584.0
2017-03-31 10:00:00,24.19,24.22,24.17,24.18,146543.0,21.4694,21.496,21.4516,21.4605,146543.0
2017-03-31 10:30:00,24.18,24.21,24.17,24.21,96130.0,21.4605,21.4871,21.4516,21.4871,96130.0
2017-03-31 11:00:00,24.21,24.26,24.2,24.25,1390384.0,21.4871,21.5315,21.4783,21.5226,1390384.0
2017-03-31 11:30:00,24.25,24.26,24.21,24.22,157974.0,21.5226,21.5315,21.4871,21.496,157974.0
2017-03-31 12:00:00,24.21,24.24,24.21,24.23,187943.0,21.4871,21.5138,21.4871,21.5049,187943.0
2017-03-31 12:30:00,24.23,24.24,24.21,24.21,175107.0,21.5049,21.5138,21.4871,21.4871,175107.0
2017-03-31 13:00:00,24.21,24.22,24.21,24.21,127287.0,21.4871,21.496,21.4871,21.4871,127287.0
2017-03-31 13:30:00,24.21,24.22,24.2,24.2,138608.0,21.4871,21.496,21.4783,21.4783,138608.0
2017-03-31 14:00:00,24.2,24.22,24.19,24.22,126682.0,21.4783,21.496,21.4694,21.496,126682.0
2017-03-31 14:30:00,24.22,24.22,24.21,24.22,104691.0,21.496,21.496,21.4871,21.496,104691.0
2017-03-31 15:00:00,24.22,24.23,24.21,24.23,140030.0,21.496,21.5049,21.4871,21.5049,140030.0
2017-03-31 15:30:00,24.23,24.23,24.14,24.15,1610488.0,21.5049,21.5049,21.425,21.4339,1610488.0
2017-04-03 09:30:00,24.25,24.37,24.25,24.33,477401.0,21.5226,21.6291,21.5226,21.5936,477401.0
2017-04-03 10:00:00,24.34,24.39,24.29,24.36,325269.0,21.6025,21.6469,21.5581,21.6203,325269.0
2017-04-03 10:30:00,24.37,24.38,24.3,24.3,129242.0,21.6291,21.638,21.567,21.567,129242.0
2017-04-03 11:00:00,24.3,24.32,24.27,24.29,545602.0,21.567,21.5848,21.5404,21.5581,545602.0
2017-04-03 11:30:00,24.29,24.29,24.24,24.26,247560.0,21.5581,21.5581,21.5138,21.5315,247560.0
2017-04-03 12:00:00,24.26,24.29,24.23,24.29,262071.0,21.5315,21.5581,21.5049,21.5581,262071.0
2017-04-03 12:30:00,24.3,24.31,24.29,24.3,191407.0,21.567,21.5759,21.5581,21.567,191407.0
2017-04-03 13:00:00,24.3,24.33,24.3,24.33,128548.0,21.567,21.5936,21.567,21.5936,128548.0
2017-04-03 13:30:00,24.33,24.34,24.29,24.33,101059.0,21.5936,21.6025,21.5581,21.5936,101059.0
2017-04-03 14:00:00,24.33,24.33,24.3,24.3,82214.0,21.5936,21.5936,21.567,21.567,82214.0
2017-04-03 14:30:00,24.31,24.35,24.3,24.33,93296.0,21.5759,21.6114,21.567,21.5936,93296.0
2017-04-03 15:00:00,24.33,24.37,24.33,24.36,90264.0,21.5936,21.6291,21.5936,21.6203,90264.0
2017-04-03 15:30:00,24.37,24.39,24.36,24.39,382648.0,21.6291,21.6469,21.6203,21.6469,382648.0
2017-04-04 09:30:00,24.29,24.33,24.26,24.28,511387.0,21.5581,21.5936,21.5315,21.5493,511387.0
2017-04-04 10:00:00,24.29,24.29,24.23,24.27,172901.0,21.5581,21.5581,21.5049,21.5404,172901.0
2017-04-04 10:30:00,24.28,24.32,24.28,24.28,199223.0,21.5493,21.5848,21.5493,21.5493,199223.0
2017-04-04 11:00:00,24.28,24.32,24.27,24.31,161959.0,21.5493,21.5848,21.5404,21.5759,161959.0
2017-04-04 11:30:00,24.32,24.33,24.3,24.3,112912.0,21.5848,21.5936,21.567,21.567,112912.0
2017-04-04 12:00:00,24.3,24.32,24.29,24.31,108196.0,21.567,21.5848,21.5581,21.5759,108196.0
2017-04-04 12:30:00,24.31,24.33,24.31,24.33,67868.0,21.5759,21.5936,21.5759,21.5936,67868.0
2017-04-04 13:00:00,24.32,24.34,24.29,24.3,34291.0,21.5848,21.6025,21.5581,21.567,34291.0
2017-04-04 13:30:00,24.3,24.32,24.3,24.3,27696.0,21.567,21.5848,21.567,21.567,27696.0
2017-04-04 14:00:00,24.3,24.33,24.3,24.32,27339.0,21.567,21.5936,21.567,21.5848,27339.0
2017-04-04 14:30:00,24.33,24.33,24.31,24.31,27306.0,21.5936,21.5936,21.5759,21.5759,27306.0
2017-04-04 15:00:00,24.31,24.32,24.31,24.31,49382.0,21.5759,21.5848,21.5759,21.5759,49382.0
2017-04-04 15:30:00,24.32,24.32,24.31,24.32,261793.0,21.5848,21.5848,21.5759,21.5848,261793.0
2017-04-05 09:30:00,24.45,24.46,24.42,24.45,308169.0,21.7001,21.709,21.6735,21.7001,308169.0
2017-04-05 10:00:00,24.44,24.48,24.42,24.46,173836.0,21.6913,21.7268,21.6735,21.709,173836.0
2017-04-05 10:30:00,24.45,24.46,24.4,24.41,329491.0,21.7001,21.709,21.6558,21.6646,329491.0
2017-04-05 11:00:00,24.41,24.43,24.37,24.38,367365.0,21.6646,21.6824,21.6291,21.638,367365.0
2017-04-05 11:30:00,24.37,24.4,24.36,24.39,71226.0,21.6291,21.6558,21.6203,21.6469,71226.0
2017-04-05 12:00:00,24.39,24.41,24.38,24.41,41311.0,21.6469,21.6646,21.638,21.6646,41311.0
2017-04-05 12:30:00,24.4,24.43,24.4,24.42,84650.0,21.6558,21.6824,21.6558,21.6735,84650.0
2017-04-05 13:00:00,24.42,24.43,24.39,24.39,74644.0,21.6735,21.6824,21.6469,21.6469,74644.0
2017-04-05 13:30:00,24.39,24.41,24.38,24.4,100678.0,21.6469,21.6646,21.638,21.6558,100678.0
2017-04-05 14:00:00,24.39,24.42,24.35,24.41,290898.0,21.6469,21.6735,21.6114,21.6646,290898.0
2017-04-05 14:30:00,24.41,24.41,24.38,24.41,410067.0,21.6646,21.6646,21.638,21.6646,410067.0
2017-04-05 15:00:00,24.42,24.42,24.34,24.36,278152.0,21.6735,21.6735,21.6025,21.6203,278152.0
2017-04-05 15:30:00,24.36,24.36,24.27,24.28,1137725.0,21.6203,21.6203,21.5404,21.5493,1137725.0
2017-04-06 09:30:00,24.55,24.59,24.51,24.57,310785.0,21.7889,21.8244,21.7534,21.8067,310785.0
2017-04-06 10:00:00,24.57,24.57,24.51,24.53,290025.0,21.8067,21.8067,21.7534,21.7712,290025.0
2017-04-06 10:30:00,24.53,24.55,24.5,24.52,181930.0,21.7712,21.7889,21.7445,21.7623,181930.0
2017-04-06 11:00:00,24.52,24.55,24.52,24.54,73075.0,21.7623,21.7889,21.7623,21.78,73075.0
2017-04-06 11:30:00,24.54,24.54,24.5,24.53,36464.0,21.78,21.78,21.7445,21.7712,36464.0
2017-04-06 12:00:00,24.53,24.55,24.53,24.54,105051.0,21.7712,21.7889,21.7712,21.78,105051.0
2017-04-06 12:30:00,24.55,24.56,24.51,24.56,183501.0,21.7889,21.7978,21.7534,21.7978,183501.0
2017-04-06 13:00:00,24.55,24.59,24.55,24.59,75711.0,21.7889,21.8244,21.7889,21.8244,75711.0
2017-04-06 13:30:00,24.58,24.59,24.57,24.57,68977.0,21.8155,21.8244,21.8067,21.8067,68977.0
2017-04-06 14:00:00,24.58,24.58,24.54,24.55,87890.0,21.8155,21.8155,21.78,21.7889,87890.0
2017-04-06 14:30:00,24.55,24.55,24.51,24.52,118661.0,21.7889,21.7889,21.7534,21.7623,118661.0
2017-04-06 15:00:00,24.53,24.55,24.51,24.54,115428.0,21.7712,21.7889,21.7534,21.78,115428.0
2017-04-06 15:30:00,24.54,24.57,24.52,24.57,283222.0,21.78,21.8067,21.7623,21.8067,283222.0
2017-04-07 09:30:00,24.51,24.62,24.45,24.54,356719.0,21.7534,21.851,21.7001,21.78,356719.0
2017-04-07 10:00:00,24.54,24.59,24.54,24.58,133709.0,21.78,21.8244,21.78,21.8155,133709.0
2017-04-07 10:30:00,24.59,24.59,24.56,24.57,60679.0,21.8244,21.8244,21.7978,21.8067,60679.0
2017-04-07 11:00:00,24.58,24.59,24.54,24.58,142010.0,21.8155,21.8244,21.78,21.8155,142010.0
2017-04-07 11:30:00,24.57,24.61,24.56,24.61,352367.0,21.8067,21.8422,21.7978,21.8422,352367.0
2017-04-07 12:00:00,24.6,24.62,24.6,24.61,71006.0,21.8333,21.851,21.8333,21.8422,71006.0
2017-04-07 12:30:00,24.61,24.61,24.57,24.58,90927.0,21.8422,21.8422,21.8067,21.8155,90927.0
2017-04-07 13:00:00,24.58,24.59,24.56,24.58,132527.0,21.8155,21.8244,21.7978,21.8155,132527.0
2017-04-07 13:30:00,24.59,24.59,24.55,24.56,38328.0,21.8244,21.8244,21.7889,21.7978,38328.0
2017-04-07 14:00:00,24.55,24.56,24.54,24.54,60656.0,21.7889,21.7978,21.78,21.78,60656.0
2017-04-07 14:30:00,24.54,24.56,24.54,24.55,75758.0,21.78,21.7978,21.78,21.7889,75758.0
2017-04-07 15:00:00,24.55,24.58,24.55,24.58,86699.0,21.7889,21.8155,21.7889,21.8155,86699.0
2017-04-07 15:30:00,24.57,24.58,24.55,24.55,388065.0,21.8067,21.8155,21.7889,21.7889,388065.0
2017-04-10 09:30:00,24.49,24.49,24.41,24.43,285567.0,21.7357,21.7357,21.6646,21.6824,285567.0
2017-04-10 10:00:00,24.43,24.44,24.41,24.42,99064.0,21.6824,21.6913,21.6646,21.6735,99064.0
2017-04-10 10:30:00,24.41,24.44,24.4,24.41,169189.0,21.6646,21.6913,21.6558,21.6646,169189.0
2017-04-10 11:00:00,24.41,24.43,24.4,24.43,142124.0,21.6646,21.6824,21.6558,21.6824,142124.0
2017-04-10 11:30:00,24.43,24.44,24.4,24.41,196235.0,21.6824,21.6913,21.6558,21.6646,196235.0
2017-04-10 12:00:00,24.41,24.41,24.37,24.38,108138.0,21.6646,21.6646,21.6291,21.638,108138.0
2017-04-10 12:30:00,24.38,24.44,24.38,24.41,161878.0,21.638,21.6913,21.638,21.6646,161878.0
2017-04-10 13:00:00,24.41,24.42,24.4,24.41,55938.0,21.6646,21.6735,21.6558,21.6646,55938.0
2017-04-10 13:30:00,24.41,24.42,24.39,24.41,145247.0,21.6646,21.6735,21.6469,21.6646,145247.0
2017-04-10 14:00:00,24.41,24.43,24.4,24.42,108335.0,21.6646,21.6824,21.6558,21.6735,108335.0
2017-04-10 14:30:00,24.43,24.44,24.41,24.44,80533.0,21.6824,21.6913,21.6646,21.6913,80533.0
2017-04-10 15:00:00,24.44,24.44,24.41,24.42,83930.0,21.6913,21.6913,21.6646,21.6735,83930.0
2017-04-10 15:30:00,24.43,24.43,24.4,24.41,265085.0,21.6824,21.6824,21.6558,21.6646,265085.0
2017-04-11 09:30:00,24.59,24.62,24.54,24.57,441830.0,21.8244,21.851,21.78,21.8067,441830.0
2017-04-11 10:00:00,24.56,24.56,24.49,24.51,241447.0,21.7978,21.7978,21.7357,21.7534,241447.0
2017-04-11 10:30:00,24.5,24.51,24.44,24.46,401476.0,21.7445,21.7534,21.6913,21.709,401476.0
2017-04-11 11:00:00,24.45,24.47,24.42,24.43,136451.0,21.7001,21.7179,21.6735,21.6824,136451.0
2017-04-11 11:30:00,24.43,24.46,24.43,24.46,120158.0,21.6824,21.709,21.6824,21.709,120158.0
2017-04-11 12:00:00,24.45,24.5,24.43,24.5,152191.0,21.7001,21.7445,21.6824,21.7445,152191.0
2017-04-11 12:30:00,24.49,24.5,24.47,24.5,87039.0,21.7357,21.7445,21.7179,21.7445,87039.0
2017-04-11 13:00:00,24.5,24.51,24.48,24.5,156442.0,21.7445,21.7534,21.7268,21.7445,156442.0
2017-04-11 13:30:00,24.49,24.5,24.47,24.48,63416.0,21.7357,21.7445,21.7179,21.7268,63416.0
2017-04-11 14:00:00,24.48,24.5,24.46,24.48,49766.0,21.7268,21.7445,21.709,21.7268,49766.0
2017-04-11 14:30:00,24.5,24.5,24.48,24.5,42265.0,21.7445,21.7445,21.7268,21.7445,42265.0
2017-04-11 15:00:00,24.5,24.5,24.47,24.49,99880.0,21.7445,21.7445,21.7179,21.7357,99880.0
2017-04-11 15:30:00,24.48,24.52,24.48,24.51,529132.0,21.7268,21.7623,21.7268,21.7534,529132.0
2017-04-12 09:30:00,24.39,24.42,24.34,24.36,569097.0,21.6469,21.6735,21.6025,21.6203,569097.0
2017-04-12 10:00:00,24.36,24.38,24.33,24.34,66997.0,21.6203,21.638,21.5936,21.6025,66997.0
2017-04-12 10:30:00,24.34,24.36,24.32,24.33,183786.0,21.6025,21.6203,21.5848,21.5936,183786.0
2017-04-12 11:00:00,24.34,24.35,24.32,24.34,116841.0,21.6025,21.6114,21.5848,21.6025,116841.0
2017-04-12 11:30:00,24.34,24.35,24.29,24.3,142483.0,21.6025,21.6114,21.5581,21.567,142483.0
2017-04-12 12:00:00,24.31,24.32,24.3,24.32,64101.0,21.5759,21.5848,21.567,21.5848,64101.0
2017-04-12 12:30:00,24.32,24.33,24.29,24.3,83445.0,21.5848,21.5936,21.5581,21.567,83445.0
2017-04-12 13:00:00,24.29,24.32,24.29,24.31,38192.0,21.5581,21.5848,21.5581,21.5759,38192.0
2017-04-12 13:30:00,24.3,24.36,24.3,24.35,126615.0,21.567,21.6203,21.567,21.6114,126615.0
2017-04-12 14:00:00,24.35,24.35,24.32,24.33,29361.0,21.6114,21.6114,21.5848,21.5936,29361.0
2017-04-12 14:30:00,24.33,24.34,24.3,24.31,44143.0,21.5936,21.6025,21.567,21.5759,44143.0
2017-04-12 15:00:00,24.32,24.39,24.3,24.38,282994.0,21.5848,21.6469,21.567,21.638,282994.0
2017-04-12 15:30:00,24.38,24.41,24.37,24.4,380810.0,21.638,21.6646,21.6291,21.6558,380810.0
2017-04-13 09:30:00,24.48,24.51,24.45,24.49,485496.0,21.7268,21.7534,21.7001,21.7357,485496.0
2017-04-13 10:00:00,24.48,24.51,24.44,24.45,601353.0,21.7268,21.7534,21.6913,21.7001,601353.0
2017-04-13 10:30:00,24.46,24.5,24.45,24.48,201385.0,21.709,21.7445,21.7001,21.7268,201385.0
2017-04-13 11:00:00,24.48,24.5,24.46,24.48,81806.0,21.7268,21.7445,21.709,21.7268,81806.0
2017-04-13 11:30:00,24.47,24.48,24.46,24.46,65165.0,21.7179,21.7268,21.709,21.709,65165.0
2017-04-13 12:00:00,24.47,24.47,24.42,24.43,109570.0,21.7179,21.7179,21.6735,21.6824,109570.0
2017-04-13 12:30:00,24.43,24.43,24.4,24.42,146052.0,21.6824,21.6824,21.6558,21.6735,146052.0
2017-04-13 13:00:00,24.42,24.42,24.36,24.38,136394.0,21.6735,21.6735,21.6203,21.638,136394.0
2017-04-13 13:30:00,24.38,24.39,24.35,24.35,151084.0,21.638,21.6469,21.6114,21.6114,151084.0
2017-04-13 14:00:00,24.36,24.41,24.35,24.4,33034.0,21.6203,21.6646,21.6114,21.6558,33034.0
2017-04-13 14:30:00,24.41,24.42,24.39,24.41,56335.0,21.6646,21.6735,21.6469,21.6646,56335.0
2017-04-13 15:00:00,24.41,24.41,24.38,24.39,124093.0,21.6646,21.6646,21.638,21.6469,124093.0
2017-04-13 15:30:00,24.39,24.4,24.31,24.33,518342.0,21.6469,21.6558,21.5759,21.5936,518342.0
2017-04-17 09:30:00,24.44,24.5,24.37,24.44,555647.0,21.6913,21.7445,21.6291,21.6913,555647.0
2017-04-17 10:00:00,24.44,24.48,24.43,24.45,180643.0,21.6913,21.7268,21.6824,21.7001,180643.0
2017-04-17 10:30:00,24.45,24.48,24.45,24.48,86639.0,21.7001,21.7268,21.7001,21.7268,86639.0
2017-04-17 11:00:00,24.48,24.52,24.47,24.51,97902.0,21.7268,21.7623,21.7179,21.7534,97902.0
2017-04-17 11:30:00,24.51,24.51,24.47,24.49,100384.0,21.7534,21.7534,21.7179,21.7357,100384.0
2017-04-17 12:00:00,24.48,24.5,24.47,24.48,134799.0,21.7268,21.7445,21.7179,21.7268,134799.0
2017-04-17 12:30:00,24.48,24.49,24.47,24.47,25745.0,21.7268,21.7357,21.7179,21.7179,25745.0
2017-04-17 13:00:00,24.48,24.5,24.47,24.5,20874.0,21.7268,21.7445,21.7179,21.7445,20874.0
2017-04-17 13:30:00,24.5,24.5,24.49,24.5,21570.0,21.7445,21.7445,21.7357,21.7445,21570.0
2017-04-17 14:00:00,24.49,24.5,24.48,24.48,90630.0,21.7357,21.7445,21.7268,21.7268,90630.0
2017-04-17 14:30:00,24.48,24.5,24.48,24.49,57629.0,21.7268,21.7445,21.7268,21.7357,57629.0
2017-04-17 15:00:00,24.48,24.51,24.48,24.5,32454.0,21.7268,21.7534,21.7268,21.7445,32454.0
2017-04-17 15:30:00,24.51,24.54,24.49,24.54,281266.0,21.7534,21.78,21.7357,21.78,281266.0
2017-04-18 09:30:00,24.22,24.29,24.22,24.29,369327.0,21.496,21.5581,21.496,21.5581,369327.0
2017-04-18 10:00:00,24.29,24.29,24.23,24.27,221718.0,21.5581,21.5581,21.5049,21.5404,221718.0
2017-04-18 10:30:00,24.26,24.29,24.26,24.28,56193.0,21.5315,21.5581,21.5315,21.5493,56193.0
2017-04-18 11:00:00,24.29,24.29,24.25,24.25,73838.0,21.5581,21.5581,21.5226,21.5226,73838.0
2017-04-18 11:30:00,24.26,24.26,24.22,24.22,140313.0,21.5315,21.5315,21.496,21.496,140313.0
2017-04-18 12:00:00,24.22,24.24,24.2,24.23,100869.0,21.496,21.5138,21.4783,21.5049,100869.0
2017-04-18 12:30:00,24.22,24.23,24.19,24.23,119440.0,21.496,21.5049,21.4694,21.5049,119440.0
2017-04-18 13:00:00,24.22,24.23,24.17,24.21,179846.0,21.496,21.5049,21.4516,21.4871,179846.0
2017-04-18 13:30:00,24.2,24.23,24.2,24.21,130222.0,21.4783,21.5049,21.4783,21.4871,130222.0
2017-04-18 14:00:00,24.21,24.24,24.2,24.21,87274.0,21.4871,21.5138,21.4783,21.4871,87274.0
2017-04-18 14:30:00,24.21,24.23,24.19,24.2,216672.0,21.4871,21.5049,21.4694,21.4783,216672.0
2017-04-18 15:00:00,24.2,24.22,24.19,24.21,60892.0,21.4783,21.496,21.4694,21.4871,60892.0
2017-04-18 15:30:00,24.21,24.22,24.18,24.18,351600.0,21.4871,21.496,21.4605,21.4605,351600.0
2017-04-19 09:30:00,24.27,24.35,24.18,24.29,330091.0,21.5404,21.6114,21.4605,21.5581,330091.0
2017-04-19 10:00:00,24.29,24.31,24.28,24.3,60578.0,21.5581,21.5759,21.5493,21.567,60578.0
2017-04-19 10:30:00,24.3,24.31,24.28,24.3,93374.0,21.567,21.5759,21.5493,21.567,93374.0
2017-04-19 11:00:00,24.3,24.32,24.3,24.3,57089.0,21.567,21.5848,21.567,21.567,57089.0
2017-04-19 11:30:00,24.31,24.31,24.28,24.28,93222.0,21.5759,21.5759,21.5493,21.5493,93222.0
2017-04-19 12:00:00,24.29,24.29,24.24,24.24,51628.0,21.5581,21.5581,21.5138,21.5138,51628.0
2017-04-19 12:30:00,24.24,24.25,24.23,24.24,68002.0,21.5138,21.5226,21.5049,21.5138,68002.0
2017-04-19 13:00:00,24.25,24.25,24.22,24.23,167924.0,21.5226,21.5226,21.496,21.5049,167924.0
2017-04-19 13:30:00,24.23,24.24,24.2,24.22,56274.0,21.5049,21.5138,21.4783,21.496,56274.0
2017-04-19 14:00:00,24.23,24.23,24.17,24.21,94922.0,21.5049,21.5049,21.4516,21.4871,94922.0
2017-04-19 14:30:00,24.21,24.21,24.16,24.17,199342.0,21.4871,21.4871,21.4428,21.4516,199342.0
2017-04-19 15:00:00,24.17,24.19,24.15,24.15,208766.0,21.4516,21.4694,21.4339,21.4339,208766.0
2017-04-19 15:30:00,24.16,24.2,24.14,24.2,334955.0,21.4428,21.4783,21.425,21.4783,334955.0
2017-04-20 09:30:00,24.38,24.39,24.33,24.34,156348.0,21.638,21.6469,21.5936,21.6025,156348.0
2017-04-20 10:00:00,24.34,24.38,24.34,24.36,275328.0,21.6025,21.638,21.6025,21.6203,275328.0
2017-04-20 10:30:00,24.37,24.38,24.35,24.37,125027.0,21.6291,21.638,21.6114,21.6291,125027.0
2017-04-20 11:00:00,24.37,24.38,24.35,24.38,156476.0,21.6291,21.638,21.6114,21.638,156476.0
2017-04-20 11:30:00,24.37,24.39,24.36,24.39,103986.0,21.6291,21.6469,21.6203,21.6469,103986.0
2017-04-20 12:00:00,24.39,24.41,24.37,24.38,94944.0,21.6469,21.6646,21.6291,21.638,94944.0
2017-04-20 12:30:00,24.38,24.4,24.37,24.38,31450.0,21.638,21.6558,21.6291,21.638,31450.0
2017-04-20 13:00:00,24.39,24.39,24.38,24.39,22837.0,21.6469,21.6469,21.638,21.6469,22837.0
2017-04-20 13:30:00,24.38,24.4,24.38,24.38,53377.0,21.638,21.6558,21.638,21.638,53377.0
2017-04-20 14:00:00,24.39,24.4,24.38,24.39,18381.0,21.6469,21.6558,21.638,21.6469,18381.0
2017-04-20 14:30:00,24.39,24.4,24.39,24.39,10426.0,21.6469,21.6558,21.6469,21.6469,10426.0
2017-04-20 15:00:00,24.4,24.4,24.37,24.39,166608.0,21.6558,21.6558,21.6291,21.6469,166608.0
2017-04-20 15:30:00,24.39,24.41,24.38,24.39,239056.0,21.6469,21.6646,21.638,21.6469,239056.0
2017-04-21 09:30:00,24.36,24.37,24.3,24.33,325227.0,21.6203,21.6291,21.567,21.5936,325227.0
2017-04-21 10:00:00,24.33,24.34,24.31,24.32,65841.0,21.5936,21.6025,21.5759,21.5848,65841.0
2017-04-21 10:30:00,24.32,24.32,24.29,24.31,20891.0,21.5848,21.5848,21.5581,21.5759,20891.0
2017-04-21 11:00:00,24.3,24.31,24.28,24.3,173098.0,21.567,21.5759,21.5493,21.567,173098.0
2017-04-21 11:30:00,24.29,24.33,24.29,24.32,51786.0,21.5581,21.5936,21.5581,21.5848,51786.0
2017-04-21 12:00:00,24.32,24.32,24.28,24.3,38749.0,21.5848,21.5848,21.5493,21.567,38749.0
2017-04-21 12:30:00,24.29,24.3,24.29,24.29,37659.0,21.5581,21.567,21.5581,21.5581,37659.0
2017-04-21 13:00:00,24.29,24.3,24.26,24.28,61872.0,21.5581,21.567,21.5315,21.5493,61872.0
2017-04-21 13:30:00,24.28,24.3,24.27,24.3,17934.0,21.5493,21.567,21.5404,21.567,17934.0
2017-04-21 14:00:00,24.3,24.31,24.29,24.3,68757.0,21.567,21.5759,21.5581,21.567,68757.0
2017-04-21 14:30:00,24.31,24.31,24.29,24.3,44866.0,21.5759,21.5759,21.5581,21.567,44866.0
2017-04-21 15:00:00,24.29,24.3,24.27,24.28,84406.0,21.5581,21.567,21.5404,21.5493,84406.0
2017-04-21 15:30:00,24.28,24.3,24.26,24.29,546668.0,21.5493,21.567,21.5315,21.5581,546668.0
2017-04-24 09:30:00,24.69,24.69,24.63,24.64,429781.0,21.9132,21.9132,21.8599,21.8688,429781.0
2017-04-24 10:00:00,24.64,24.7,24.63,24.69,1146948.0,21.8688,21.922,21.8599,21.9132,1146948.0
2017-04-24 10:30:00,24.69,24.7,24.66,24.69,398737.0,21.9132,21.922,21.8865,21.9132,398737.0
2017-04-24 11:00:00,24.69,24.7,24.65,24.66,158785.0,21.9132,21.922,21.8777,21.8865,158785.0
2017-04-24 11:30:00,24.65,24.67,24.64,24.66,155351.0,21.8777,21.8954,21.8688,21.8865,155351.0
2017-04-24 12:00:00,24.66,24.66,24.64,24.65,25951.0,21.8865,21.8865,21.8688,21.8777,25951.0
2017-04-24 12:30:00,24.66,24.66,24.64,24.64,145287.0,21.8865,21.8865,21.8688,21.8688,145287.0
2017-04-24 13:00:00,24.64,24.67,24.64,24.67,127173.0,21.8688,21.8954,21.8688,21.8954,127173.0
2017-04-24 13:30:00,24.67,24.67,24.65,24.66,198915.0,21.8954,21.8954,21.8777,21.8865,198915.0
2017-04-24 14:00:00,24.66,24.66,24.65,24.66,86892.0,21.8865,21.8865,21.8777,21.8865,86892.0
2017-04-24 14:30:00,24.66,24.66,24.65,24.65,41257.0,21.8865,21.8865,21.8777,21.8777,41257.0
2017-04-24 15:00:00,24.66,24.69,24.65,24.69,139094.0,21.8865,21.9132,21.8777,21.9132,139094.0
2017-04-24 15:30:00,24.69,24.7,24.68,24.7,414956.0,21.9132,21.922,21.9043,21.922,414956.0
2017-04-25 09:30:00,24.92,24.92,24.87,24.91,402337.0,22.1173,22.1173,22.0729,22.1084,402337.0
2017-04-25 10:00:00,24.92,24.94,24.9,24.94,169377.0,22.1173,22.135,22.0995,22.135,169377.0
2017-04-25 10:30:00,24.94,24.96,24.92,24.95,334327.0,22.135,22.1528,22.1173,22.1439,334327.0
2017-04-25 11:00:00,24.95,24.96,24.94,24.96,24943.0,22.1439,22.1528,22.135,22.1528,24943.0
2017-04-25 11:30:00,24.96,24.97,24.94,24.95,423919.0,22.1528,22.1617,22.135,22.1439,423919.0
2017-04-25 12:00:00,24.95,24.96,24.94,24.95,400795.0,22.1439,22.1528,22.135,22.1439,400795.0
2017-04-25 12:30:00,24.95,24.95,24.93,24.95,96838.0,22.1439,22.1439,22.1262,22.1439,96838.0
2017-04-25 13:00:00,24.95,24.96,24.94,24.96,331301.0,22.1439,22.1528,22.135,22.1528,331301.0
2017-04-25 13:30:00,24.96,24.98,24.95,24.97,342075.0,22.1528,22.1705,22.1439,22.1617,342075.0
2017-04-25 14:00:00,24.96,24.97,24.96,24.96,31425.0,22.1528,22.1617,22.1528,22.1528,31425.0
2017-04-25 14:30:00,24.97,24.97,24.95,24.96,72465.0,22.1617,22.1617,22.1439,22.1528,72465.0
2017-04-25 15:00:00,24.96,24.97,24.96,24.96,58877.0,22.1528,22.1617,22.1528,22.1528,58877.0
2017-04-25 15:30:00,24.96,24.97,24.94,24.94,615173.0,22.1528,22.1617,22.135,22.135,615173.0
2017-04-26 09:30:00,24.93,24.95,24.88,24.93,272010.0,22.1262,22.1439,22.0818,22.1262,272010.0
2017-04-26 10:00:00,24.93,24.95,24.92,24.94,118051.0,22.1262,22.1439,22.1173,22.135,118051.0
2017-04-26 10:30:00,24.94,24.96,24.93,24.94,280954.0,22.135,22.1528,22.1262,22.135,280954.0
2017-04-26 11:00:00,24.94,24.98,24.94,24.96,321706.0,22.135,22.1705,22.135,22.1528,321706.0
2017-04-26 11:30:00,24.96,24.97,24.91,24.95,377410.0,22.1528,22.1617,22.1084,22.1439,377410.0
2017-04-26 12:00:00,24.95,24.96,24.94,24.96,234513.0,22.1439,22.1528,22.135,22.1528,234513.0
2017-04-26 12:30:00,24.95,24.96,24.94,24.96,173278.0,22.1439,22.1528,22.135,22.1528,173278.0
2017-04-26 13:00:00,24.96,24.96,24.95,24.96,31960.0,22.1528,22.1528,22.1439,22.1528,31960.0
2017-04-26 13:30:00,24.96,24.96,24.94,24.96,138608.0,22.1528,22.1528,22.135,22.1528,138608.0
2017-04-26 14:00:00,24.96,24.97,24.95,24.96,366048.0,22.1528,22.1617,22.1439,22.1528,366048.0
2017-04-26 14:30:00,24.96,24.97,24.95,24.96,159479.0,22.1528,22.1617,22.1439,22.1528,159479.0
2017-04-26 15:00:00,24.96,24.97,24.94,24.95,97456.0,22.1528,22.1617,22.135,22.1439,97456.0
2017-04-26 15:30:00,24.95,24.95,24.89,24.89,524586.0,22.1439,22.1439,22.0907,22.0907,524586.0
2017-04-27 09:30:00,24.89,24.89,24.83,24.86,313955.0,22.0907,22.0907,22.0374,22.064,313955.0
2017-04-27 10:00:00,24.86,24.87,24.84,24.85,144045.0,22.064,22.0729,22.0463,22.0552,144045.0
2017-04-27 10:30:00,24.86,24.87,24.83,24.85,211560.0,22.064,22.0729,22.0374,22.0552,211560.0
2017-04-27 11:00:00,24.85,24.85,24.81,24.81,181585.0,22.0552,22.0552,22.0197,22.0197,181585.0
2017-04-27 11:30:00,24.82,24.83,24.8,24.83,103912.0,22.0285,22.0374,22.0108,22.0374,103912.0
2017-04-27 12:00:00,24.82,24.83,24.81,24.82,47483.0,22.0285,22.0374,22.0197,22.0285,47483.0
2017-04-27 12:30:00,24.82,24.85,24.81,24.85,115938.0,22.0285,22.0552,22.0197,22.0552,115938.0
2017-04-27 13:00:00,24.85,24.85,24.84,24.85,63241.0,22.0552,22.0552,22.0463,22.0552,63241.0
2017-04-27 13:30:00,24.84,24.85,24.82,24.84,195527.0,22.0463,22.0552,22.0285,22.0463,195527.0
2017-04-27 14:00:00,24.84,24.85,24.82,24.84,36351.0,22.0463,22.0552,22.0285,22.0463,36351.0
2017-04-27 14:30:00,24.84,24.85,24.83,24.84,37926.0,22.0463,22.0552,22.0374,22.0463,37926.0
2017-04-27 15:00:00,24.84,24.84,24.81,24.83,39200.0,22.0463,22.0463,22.0197,22.0374,39200.0
2017-04-27 15:30:00,24.83,24.83,24.81,24.82,184798.0,22.0374,22.0374,22.0197,22.0285,184798.0
2017-04-28 09:30:00,24.79,24.82,24.74,24.77,202299.0,22.0019,22.0285,21.9575,21.9842,202299.0
2017-04-28 10:00:00,24.76,24.78,24.74,24.75,82454.0,21.9753,21.993,21.9575,21.9664,82454.0
2017-04-28 10:30:00,24.75,24.78,24.74,24.78,47600.0,21.9664,21.993,21.9575,21.993,47600.0
2017-04-28 11:00:00,24.77,24.8,24.76,24.77,187701.0,21.9842,22.0108,21.9753,21.9842,187701.0
2017-04-28 11:30:00,24.77,24.78,24.75,24.77,151715.0,21.9842,21.993,21.9664,21.9842,151715.0
2017-04-28 12:00:00,24.76,24.78,24.76,24.77,22553.0,21.9753,21.993,21.9753,21.9842,22553.0
2017-04-28 12:30:00,24.77,24.78,24.76,24.78,90794.0,21.9842,21.993,21.9753,21.993,90794.0
2017-04-28 13:00:00,24.78,24.8,24.77,24.79,108472.0,21.993,22.0108,21.9842,22.0019,108472.0
2017-04-28 13:30:00,24.78,24.8,24.77,24.79,71116.0,21.993,22.0108,21.9842,22.0019,71116.0
2017-04-28 14:00:00,24.8,24.81,24.79,24.8,19330.0,22.0108,22.0197,22.0019,22.0108,19330.0
2017-04-28 14:30:00,24.8,24.81,24.79,24.79,27698.0,22.0108,22.0197,22.0019,22.0019,27698.0
2017-04-28 15:00:00,24.8,24.83,24.79,24.83,87060.0,22.0108,22.0374,22.0019,22.0374,87060.0
2017-04-28 15:30:00,24.83,24.84,24.8,24.83,511185.0,22.0374,22.0463,22.0108,22.0374,511185.0
2017-05-01 09:30:00,24.9,24.93,24.84,24.85,130354.0,22.0995,22.1262,22.0463,22.0552,130354.0
2017-05-01 10:00:00,24.85,24.85,24.83,24.85,119963.0,22.0552,22.0552,22.0374,22.0552,119963.0
2017-05-01 10:30:00,24.84,24.87,24.84,24.87,70898.0,22.0463,22.0729,22.0463,22.0729,70898.0
2017-05-01 11:00:00,24.87,24.88,24.86,24.88,129943.0,22.0729,22.0818,22.064,22.0818,129943.0
2017-05-01 11:30:00,24.87,24.89,24.86,24.89,56871.0,22.0729,22.0907,22.064,22.0907,56871.0
2017-05-01 12:00:00,24.88,24.89,24.86,24.86,47982.0,22.0818,22.0907,22.064,22.064,47982.0
2017-05-01 12:30:00,24.87,24.88,24.86,24.87,119083.0,22.0729,22.0818,22.064,22.0729,119083.0
2017-05-01 13:00:00,24.87,24.88,24.86,24.88,73049.0,22.0729,22.0818,22.064,22.0818,73049.0
2017-05-01 13:30:00,24.88,24.88,24.86,24.88,29387.0,22.0818,22.0818,22.064,22.0818,29387.0
2017-05-01 14:00:00,24.88,24.9,24.88,24.89,58424.0,22.0818,22.0995,22.0818,22.0907,58424.0
2017-05-01 14:30:00,24.88,24.89,24.88,24.89,19705.0,22.0818,22.0907,22.0818,22.0907,19705.0
2017-05-01 15:00:00,24.89,24.89,24.87,24.88,53967.0,22.0907,22.0907,22.0729,22.0818,53967.0
2017-05-01 15:30:00,24.88,24.89,24.85,24.85,160062.0,22.0818,22.0907,22.0552,22.0552,160062.0
2017-05-02 09:30:00,24.96,24.99,24.94,24.96,306629.0,22.1528,22.1794,22.135,22.1528,306629.0
2017-05-02 10:00:00,24.96,24.98,24.95,24.97,148711.0,22.1528,22.1705,22.1439,22.1617,148711.0
2017-05-02 10:30:00,24.97,25.0,24.97,24.98,101386.0,22.1617,22.1883,22.1617,22.1705,101386.0
2017-05-02 11:00:00,24.99,25.03,24.98,25.02,169531.0,22.1794,22.2149,22.1705,22.206,169531.0
2017-05-02 11:30:00,25.02,25.04,25.01,25.03,198784.0,22.206,22.2238,22.1972,22.2149,198784.0
2017-05-02 12:00:00,25.03,25.04,25.02,25.03,164989.0,22.2149,22.2238,22.206,22.2149,164989.0
2017-05-02 12:30:00,25.04,25.04,25.03,25.04,56449.0,22.2238,22.2238,22.2149,22.2238,56449.0
2017-05-02 13:00:00,25.04,25.04,25.03,25.04,133939.0,22.2238,22.2238,22.2149,22.2238,133939.0
2017-05-02 13:30:00,25.04,25.04,25.01,25.03,162569.0,22.2238,22.2238,22.1972,22.2149,162569.0
2017-05-02 14:00:00,25.03,25.03,25.02,25.03,57735.0,22.2149,22.2149,22.206,22.2149,57735.0
2017-05-02 14:30:00,25.03,25.03,25.0,25.0,132586.0,22.2149,22.2149,22.1883,22.1883,132586.0
2017-05-02 15:00:00,25.01,25.02,25.0,25.01,127231.0,22.1972,22.206,22.1883,22.1972,127231.0
2017-05-02 15:30:00,25.0,25.05,25.0,25.05,582959.0,22.1883,22.2327,22.1883,22.2327,582959.0
2017-05-03 09:30:00,24.94,24.98,24.92,24.95,170481.0,22.135,22.1705,22.1173,22.1439,170481.0
2017-05-03 10:00:00,24.94,24.95,24.91,24.94,121210.0,22.135,22.1439,22.1084,22.135,121210.0
2017-05-03 10:30:00,24.94,24.94,24.87,24.89,270011.0,22.135,22.135,22.0729,22.0907,270011.0
2017-05-03 11:00:00,24.9,24.92,24.89,24.91,71976.0,22.0995,22.1173,22.0907,22.1084,71976.0
2017-05-03 11:30:00,24.91,24.93,24.9,24.93,33108.0,22.1084,22.1262,22.0995,22.1262,33108.0
2017-05-03 12:00:00,24.92,24.94,24.92,24.94,18532.0,22.1173,22.135,22.1173,22.135,18532.0
2017-05-03 12:30:00,24.94,24.94,24.93,24.94,5238.0,22.135,22.135,22.1262,22.135,5238.0
2017-05-03 13:00:00,24.94,24.94,24.93,24.94,23437.0,22.135,22.135,22.1262,22.135,23437.0
2017-05-03 13:30:00,24.93,24.96,24.88,24.91,157373.0,22.1262,22.1528,22.0818,22.1084,157373.0
2017-05-03 14:00:00,24.92,24.95,24.89,24.91,154888.0,22.1173,22.1439,22.0907,22.1084,154888.0
2017-05-03 14:30:00,24.91,24.93,24.89,24.92,108367.0,22.1084,22.1262,22.0907,22.1173,108367.0
2017-05-03 15:00:00,24.91,24.92,24.9,24.9,72510.0,22.1084,22.1173,22.0995,22.0995,72510.0
2017-05-03 15:30:00,24.91,24.91,24.87,24.89,205151.0,22.1084,22.1084,22.0729,22.0907,205151.0
2017-05-04 09:30:00,24.9,24.92,24.83,24.86,169602.0,22.0995,22.1173,22.0374,22.064,169602.0
2017-05-04 10:00:00,24.85,24.92,24.85,24.91,184645.0,22.0552,22.1173,22.0552,22.1084,184645.0
2017-05-04 10:30:00,24.92,24.92,24.89,24.91,87459.0,22.1173,22.1173,22.0907,22.1084,87459.0
2017-05-04 11:00:00,24.9,24.92,24.9,24.91,75869.0,22.0995,22.1173,22.0995,22.1084,75869.0
2017-05-04 11:30:00,24.91,24.95,24.91,24.91,91345.0,22.1084,22.1439,22.1084,22.1084,91345.0
2017-05-04 12:00:00,24.91,24.91,24.89,24.9,112188.0,22.1084,22.1084,22.0907,22.0995,112188.0
2017-05-04 12:30:00,24.89,24.91,24.89,24.9,123440.0,22.0907,22.1084,22.0907,22.0995,123440.0
2017-05-04 13:00:00,24.91,24.91,24.9,24.9,16501.0,22.1084,22.1084,22.0995,22.0995,16501.0
2017-05-04 13:30:00,24.9,24.92,24.9,24.91,64564.0,22.0995,22.1173,22.0995,22.1084,64564.0
2017-05-04 14:00:00,24.91,24.92,24.88,24.9,60453.0,22.1084,22.1173,22.0818,22.0995,60453.0
2017-05-04 14:30:00,24.9,24.93,24.89,24.89,116610.0,22.0995,22.1262,22.0907,22.0907,116610.0
2017-05-04 15:00:00,24.89,24.89,24.86,24.87,101914.0,22.0907,22.0907,22.064,22.0729,101914.0
2017-05-04 15:30:00,24.87,24.87,24.86,24.87,153119.0,22.0729,22.0729,22.064,22.0729,153119.0
2017-05-05 09:30:00,24.71,24.78,24.62,24.75,137822.0,21.9309,21.993,21.851,21.9664,137822.0
2017-05-05 10:00:00,24.75,24.83,24.73,24.81,232165.0,21.9664,22.0374,21.9487,22.0197,232165.0
2017-05-05 10:30:00,24.8,24.83,24.79,24.82,52669.0,22.0108,22.0374,22.0019,22.0285,52669.0
2017-05-05 11:00:00,24.82,24.83,24.77,24.79,230814.0,22.0285,22.0374,21.9842,22.0019,230814.0
2017-05-05 11:30:00,24.78,24.82,24.78,24.81,102163.0,21.993,22.0285,21.993,22.0197,102163.0
2017-05-05 12:00:00,24.81,24.81,24.78,24.79,50595.0,22.0197,22.0197,21.993,22.0019,50595.0
2017-05-05 12:30:00,24.78,24.81,24.77,24.8,68932.0,21.993,22.0197,21.9842,22.0108,68932.0
2017-05-05 13:00:00,24.8,24.81,24.78,24.79,50951.0,22.0108,22.0197,21.993,22.0019,50951.0
2017-05-05 13:30:00,24.79,24.82,24.78,24.81,39555.0,22.0019,22.0285,21.993,22.0197,39555.0
2017-05-05 14:00:00,24.81,24.82,24.81,24.81,81641.0,22.0197,22.0285,22.0197,22.0197,81641.0
2017-05-05 14:30:00,24.82,24.84,24.81,24.84,78334.0,22.0285,22.0463,22.0197,22.0463,78334.0
2017-05-05 15:00:00,24.84,24.84,24.82,24.83,58015.0,22.0463,22.0463,22.0285,22.0374,58015.0
2017-05-05 15:30:00,24.83,24.85,24.82,24.85,165161.0,22.0374,22.0552,22.0285,22.0552,165161.0
2017-05-08 09:30:00,24.84,24.9,24.83,24.85,224298.0,22.0463,22.0995,22.0374,22.0552,224298.0
2017-05-08 10:00:00,24.85,24.86,24.81,24.82,366437.0,22.0552,22.064,22.0197,22.0285,366437.0
2017-05-08 10:30:00,24.83,24.85,24.82,24.83,115342.0,22.0374,22.0552,22.0285,22.0374,115342.0
2017-05-08 11:00:00,24.84,24.84,24.79,24.79,160636.0,22.0463,22.0463,22.0019,22.0019,160636.0
2017-05-08 11:30:00,24.8,24.82,24.79,24.8,69972.0,22.0108,22.0285,22.0019,22.0108,69972.0
2017-05-08 12:00:00,24.8,24.81,24.78,24.78,38685.0,22.0108,22.0197,21.993,21.993,38685.0
2017-05-08 12:30:00,24.79,24.8,24.76,24.77,48064.0,22.0019,22.0108,21.9753,21.9842,48064.0
2017-05-08 13:00:00,24.77,24.77,24.74,24.76,71973.0,21.9842,21.9842,21.9575,21.9753,71973.0
2017-05-08 13:30:00,24.76,24.76,24.75,24.75,36602.0,21.9753,21.9753,21.9664,21.9664,36602.0
2017-05-08 14:00:00,24.76,24.77,24.75,24.77,49299.0,21.9753,21.9842,21.9664,21.9842,49299.0
2017-05-08 14:30:00,24.77,24.77,24.75,24.76,107719.0,21.9842,21.9842,21.9664,21.9753,107719.0
2017-05-08 15:00:00,24.76,24.76,24.73,24.74,129156.0,21.9753,21.9753,21.9487,21.9575,129156.0
2017-05-08 15:30:00,24.74,24.76,24.73,24.75,634261.0,21.9575,21.9753,21.9487,21.9664,634261.0
2017-05-09 09:30:00,24.79,24.84,24.77,24.84,264244.0,22.0019,22.0463,21.9842,22.0463,264244.0
2017-05-09 10:00:00,24.84,24.88,24.84,24.87,81170.0,22.0463,22.0818,22.0463,22.0729,81170.0
2017-05-09 10:30:00,24.86,24.9,24.85,24.9,93911.0,22.064,22.0995,22.0552,22.0995,93911.0
2017-05-09 11:00:00,24.89,24.9,24.86,24.89,116227.0,22.0907,22.0995,22.064,22.0907,116227.0
2017-05-09 11:30:00,24.88,24.88,24.86,24.87,34238.0,22.0818,22.0818,22.064,22.0729,34238.0
2017-05-09 12:00:00,24.87,24.88,24.85,24.85,107459.0,22.0729,22.0818,22.0552,22.0552,107459.0
2017-05-09 12:30:00,24.86,24.87,24.85,24.85,57477.0,22.064,22.0729,22.0552,22.0552,57477.0
2017-05-09 13:00:00,24.85,24.86,24.83,24.84,30088.0,22.0552,22.064,22.0374,22.0463,30088.0
2017-05-09 13:30:00,24.83,24.86,24.83,24.86,52933.0,22.0374,22.064,22.0374,22.064,52933.0
2017-05-09 14:00:00,24.86,24.86,24.84,24.84,50038.0,22.064,22.064,22.0463,22.0463,50038.0
2017-05-09 14:30:00,24.84,24.85,24.83,24.84,97939.0,22.0463,22.0552,22.0374,22.0463,97939.0
2017-05-09 15:00:00,24.84,24.85,24.83,24.84,89378.0,22.0463,22.0552,22.0374,22.0463,89378.0
2017-05-09 15:30:00,24.84,24.86,24.81,24.85,366972.0,22.0463,22.064,22.0197,22.0552,366972.0
2017-05-10 09:30:00,25.0,25.08,24.97,25.08,181927.0,22.1883,22.2593,22.1617,22.2593,181927.0
2017-05-10 10:00:00,25.08,25.08,25.06,25.07,110244.0,22.2593,22.2593,22.2415,22.2504,110244.0
2017-05-10 10:30:00,25.07,25.09,25.06,25.06,187415.0,22.2504,22.2682,22.2415,22.2415,187415.0
2017-05-10 11:00:00,25.06,25.1,25.05,25.08,80321.0,22.2415,22.277,22.2327,22.2593,80321.0
2017-05-10 11:30:00,25.08,25.09,25.06,25.08,88383.0,22.2593,22.2682,22.2415,22.2593,88383.0
2017-05-10 12:00:00,25.08,25.08,25.07,25.08,31494.0,22.2593,22.2593,22.2504,22.2593,31494.0
2017-05-10 12:30:00,25.08,25.09,25.07,25.09,48549.0,22.2593,22.2682,22.2504,22.2682,48549.0
2017-05-10 13:00:00,25.09,25.09,25.08,25.08,78910.0,22.2682,22.2682,22.2593,22.2593,78910.0
2017-05-10 13:30:00,25.08,25.09,25.06,25.07,65006.0,22.2593,22.2682,22.2415,22.2504,65006.0
2017-05-10 14:00:00,25.07,25.09,25.06,25.09,131065.0,22.2504,22.2682,22.2415,22.2682,131065.0
2017-05-10 14:30:00,25.09,25.1,25.09,25.1,59794.0,22.2682,22.277,22.2682,22.277,59794.0
2017-05-10 15:00:00,25.1,25.1,25.09,25.1,30524.0,22.277,22.277,22.2682,22.277,30524.0
2017-05-10 15:30:00,25.1,25.15,25.09,25.15,527875.0,22.277,22.3214,22.2682,22.3214,527875.0
2017-05-11 09:30:00,25.07,25.1,25.01,25.05,288278.0,22.2504,22.277,22.1972,22.2327,288278.0
2017-05-11 10:00:00,25.04,25.05,25.01,25.03,263280.0,22.2238,22.2327,22.1972,22.2149,263280.0
2017-05-11 10:30:00,25.02,25.04,25.0,25.03,97189.0,22.206,22.2238,22.1883,22.2149,97189.0
2017-05-11 11:00:00,25.03,25.04,25.02,25.04,75853.0,22.2149,22.2238,22.206,22.2238,75853.0
2017-05-11 11:30:00,25.03,25.05,25.01,25.02,106582.0,22.2149,22.2327,22.1972,22.206,106582.0
2017-05-11 12:00:00,25.02,25.08,25.01,25.06,71452.0,22.206,22.2593,22.1972,22.2415,71452.0
2017-05-11 12:30:00,25.06,25.08,25.06,25.08,29226.0,22.2415,22.2593,22.2415,22.2593,29226.0
2017-05-11 13:00:00,25.08,25.1,25.07,25.1,26841.0,22.2593,22.277,22.2504,22.277,26841.0
2017-05-11 13:30:00,25.1,25.11,25.08,25.1,121352.0,22.277,22.2859,22.2593,22.277,121352.0
2017-05-11 14:00:00,25.1,25.14,25.09,25.12,93094.0,22.277,22.3125,22.2682,22.2948,93094.0
2017-05-11 14:30:00,25.13,25.13,25.11,25.12,39514.0,22.3037,22.3037,22.2859,22.2948,39514.0
2017-05-11 15:00:00,25.12,25.12,25.1,25.1,42386.0,22.2948,22.2948,22.277,22.277,42386.0
2017-05-11 15:30:00,25.1,25.12,25.09,25.1,152394.0,22.277,22.2948,22.2682,22.277,152394.0
2017-05-12 09:30:00,25.1,25.19,25.1,25.18,486996.0,22.277,22.3569,22.277,22.348,486996.0
2017-05-12 10:00:00,25.17,25.2,25.13,25.14,186134.0,22.3392,22.3658,22.3037,22.3125,186134.0
2017-05-12 10:30:00,25.13,25.17,25.13,25.17,657298.0,22.3037,22.3392,22.3037,22.3392,657298.0
2017-05-12 11:00:00,25.16,25.19,25.16,25.19,80332.0,22.3303,22.3569,22.3303,22.3569,80332.0
2017-05-12 11:30:00,25.19,25.19,25.18,25.18,51437.0,22.3569,22.3569,22.348,22.348,51437.0
2017-05-12 12:00:00,25.19,25.19,25.18,25.18,19482.0,22.3569,22.3569,22.348,22.348,19482.0
2017-05-12 12:30:00,25.18,25.19,25.18,25.19,39516.0,22.348,22.3569,22.348,22.3569,39516.0
2017-05-12 13:00:00,25.19,25.19,25.17,25.18,90780.0,22.3569,22.3569,22.3392,22.348,90780.0
2017-05-12 13:30:00,25.18,25.18,25.17,25.17,27057.0,22.348,22.348,22.3392,22.3392,27057.0
2017-05-12 14:00:00,25.17,25.18,25.17,25.18,82796.0,22.3392,22.348,22.3392,22.348,82796.0
2017-05-12 14:30:00,25.18,25.19,25.17,25.18,48343.0,22.348,22.3569,22.3392,22.348,48343.0
2017-05-12 15:00:00,25.19,25.19,25.17,25.18,52777.0,22.3569,22.3569,22.3392,22.348,52777.0
2017-05-12 15:30:00,25.17,25.2,25.17,25.2,180329.0,22.3392,22.3658,22.3392,22.3658,180329.0
2017-05-15 09:30:00,25.28,25.28,25.23,25.27,189320.0,22.4368,22.4368,22.3924,22.4279,189320.0
2017-05-15 10:00:00,25.27,25.31,25.26,25.3,63785.0,22.4279,22.4634,22.4191,22.4546,63785.0
2017-05-15 10:30:00,25.3,25.31,25.29,25.3,52348.0,22.4546,22.4634,22.4457,22.4546,52348.0
2017-05-15 11:00:00,25.3,25.34,25.3,25.32,35384.0,22.4546,22.4901,22.4546,22.4723,35384.0
2017-05-15 11:30:00,25.32,25.33,25.31,25.33,49339.0,22.4723,22.4812,22.4634,22.4812,49339.0
2017-05-15 12:00:00,25.33,25.33,25.31,25.32,32964.0,22.4812,22.4812,22.4634,22.4723,32964.0
2017-05-15 12:30:00,25.32,25.33,25.31,25.32,22962.0,22.4723,22.4812,22.4634,22.4723,22962.0
2017-05-15 13:00:00,25.32,25.32,25.31,25.32,48153.0,22.4723,22.4723,22.4634,22.4723,48153.0
2017-05-15 13:30:00,25.32,25.33,25.31,25.31,18600.0,22.4723,22.4812,22.4634,22.4634,18600.0
2017-05-15 14:00:00,25.31,25.31,25.3,25.31,33981.0,22.4634,22.4634,22.4546,22.4634,33981.0
2017-05-15 14:30:00,25.3,25.31,25.3,25.3,20011.0,22.4546,22.4634,22.4546,22.4546,20011.0
2017-05-15 15:00:00,25.31,25.31,25.3,25.3,33933.0,22.4634,22.4634,22.4546,22.4546,33933.0
2017-05-15 15:30:00,25.3,25.35,25.3,25.34,205160.0,22.4546,22.4989,22.4546,22.4901,205160.0
2017-05-16 09:30:00,25.41,25.45,25.39,25.45,332451.0,22.5522,22.5877,22.5344,22.5877,332451.0
2017-05-16 10:00:00,25.45,25.45,25.42,25.43,267938.0,22.5877,22.5877,22.5611,22.5699,267938.0
2017-05-16 10:30:00,25.43,25.44,25.4,25.41,194015.0,22.5699,22.5788,22.5433,22.5522,194015.0
2017-05-16 11:00:00,25.41,25.45,25.4,25.42,190226.0,22.5522,22.5877,22.5433,22.5611,190226.0
2017-05-16 11:30:00,25.42,25.45,25.41,25.45,77077.0,22.5611,22.5877,22.5522,22.5877,77077.0
2017-05-16 12:00:00,25.45,25.47,25.44,25.44,34224.0,22.5877,22.6054,22.5788,22.5788,34224.0
2017-05-16 12:30:00,25.45,25.46,25.44,25.45,23888.0,22.5877,22.5966,22.5788,22.5877,23888.0
2017-05-16 13:00:00,25.44,25.45,25.42,25.44,52795.0,22.5788,22.5877,22.5611,22.5788,52795.0
2017-05-16 13:30:00,25.45,25.45,25.44,25.45,13710.0,22.5877,22.5877,22.5788,22.5877,13710.0
2017-05-16 14:00:00,25.45,25.46,25.44,25.45,117311.0,22.5877,22.5966,22.5788,22.5877,117311.0
2017-05-16 14:30:00,25.46,25.47,25.45,25.45,179374.0,22.5966,22.6054,22.5877,22.5877,179374.0
2017-05-16 15:00:00,25.45,25.46,25.45,25.46,65453.0,22.5877,22.5966,22.5877,22.5966,65453.0
2017-05-16 15:30:00,25.46,25.46,25.43,25.44,556702.0,22.5966,22.5966,22.5699,22.5788,556702.0
2017-05-17 09:30:00,25.25,25.31,25.25,25.26,238070.0,22.4102,22.4634,22.4102,22.4191,238070.0
2017-05-17 10:00:00,25.27,25.3,25.25,25.26,146000.0,22.4279,22.4546,22.4102,22.4191,146000.0
2017-05-17 10:30:00,25.26,25.28,25.22,25.23,154158.0,22.4191,22.4368,22.3835,22.3924,154158.0
2017-05-17 11:00:00,25.23,25.25,25.21,25.21,166577.0,22.3924,22.4102,22.3747,22.3747,166577.0
2017-05-17 11:30:00,25.21,25.23,25.2,25.21,311134.0,22.3747,22.3924,22.3658,22.3747,311134.0
2017-05-17 12:00:00,25.22,25.23,25.21,25.21,49684.0,22.3835,22.3924,22.3747,22.3747,49684.0
2017-05-17 12:30:00,25.21,25.24,25.2,25.24,141610.0,22.3747,22.4013,22.3658,22.4013,141610.0
2017-05-17 13:00:00,25.24,25.24,25.2,25.2,61414.0,22.4013,22.4013,22.3658,22.3658,61414.0
2017-05-17 13:30:00,25.2,25.21,25.16,25.17,443558.0,22.3658,22.3747,22.3303,22.3392,443558.0
2017-05-17 14:00:00,25.17,25.18,25.09,25.09,149439.0,22.3392,22.348,22.2682,22.2682,149439.0
2017-05-17 14:30:00,25.1,25.11,25.07,25.1,125250.0,22.277,22.2859,22.2504,22.277,125250.0
2017-05-17 15:00:00,25.1,25.13,25.09,25.12,71687.0,22.277,22.3037,22.2682,22.2948,71687.0
2017-05-17 15:30:00,25.11,25.12,25.07,25.08,486762.0,22.2859,22.2948,22.2504,22.2593,486762.0
2017-05-18 09:30:00,24.66,24.71,24.52,24.69,730143.0,21.8865,21.9309,21.7623,21.9132,730143.0
2017-05-18 10:00:00,24.67,24.81,24.67,24.8,402675.0,21.8954,22.0197,21.8954,22.0108,402675.0
2017-05-18 10:30:00,24.8,24.81,24.76,24.78,172134.0,22.0108,22.0197,21.9753,21.993,172134.0
2017-05-18 11:00:00,24.79,24.81,24.78,24.79,87705.0,22.0019,22.0197,21.993,22.0019,87705.0
2017-05-18 11:30:00,24.79,24.79,24.7,24.7,188974.0,22.0019,22.0019,21.922,21.922,188974.0
2017-05-18 12:00:00,24.71,24.73,24.7,24.73,100528.0,21.9309,21.9487,21.922,21.9487,100528.0
2017-05-18 12:30:00,24.74,24.75,24.7,24.72,49439.0,21.9575,21.9664,21.922,21.9398,49439.0
2017-05-18 13:00:00,24.73,24.74,24.7,24.72,113806.0,21.9487,21.9575,21.922,21.9398,113806.0
2017-05-18 13:30:00,24.73,24.76,24.71,24.75,60761.0,21.9487,21.9753,21.9309,21.9664,60761.0
2017-05-18 14:00:00,24.75,24.83,24.75,24.82,118240.0,21.9664,22.0374,21.9664,22.0285,118240.0
2017-05-18 14:30:00,24.82,24.84,24.79,24.8,75923.0,22.0285,22.0463,22.0019,22.0108,75923.0
2017-05-18 15:00:00,24.79,24.82,24.77,24.78,360365.0,22.0019,22.0285,21.9842,21.993,360365.0
2017-05-18 15:30:00,24.79,24.81,24.75,24.76,470242.0,22.0019,22.0197,21.9664,21.9753,470242.0
2017-05-19 09:30:00,24.77,24.87,24.77,24.86,225256.0,21.9842,22.0729,21.9842,22.064,225256.0
2017-05-19 10:00:00,24.86,24.88,24.85,24.87,90698.0,22.064,22.0818,22.0552,22.0729,90698.0
2017-05-19 10:30:00,24.88,24.88,24.83,24.86,142663.0,22.0818,22.0818,22.0374,22.064,142663.0
2017-05-19 11:00:00,24.86,24.87,24.85,24.86,173164.0,22.064,22.0729,22.0552,22.064,173164.0
2017-05-19 11:30:00,24.85,24.88,24.85,24.87,95758.0,22.0552,22.0818,22.0552,22.0729,95758.0
2017-05-19 12:00:00,24.87,24.9,24.87,24.88,121354.0,22.0729,22.0995,22.0729,22.0818,121354.0
2017-05-19 12:30:00,24.88,24.9,24.88,24.9,47261.0,22.0818,22.0995,22.0818,22.0995,47261.0
2017-05-19 13:00:00,24.89,24.9,24.87,24.88,78435.0,22.0907,22.0995,22.0729,22.0818,78435.0
2017-05-19 13:30:00,24.89,24.89,24.88,24.89,28494.0,22.0907,22.0907,22.0818,22.0907,28494.0
2017-05-19 14:00:00,24.89,24.92,24.89,24.92,50304.0,22.0907,22.1173,22.0907,22.1173,50304.0
2017-05-19 14:30:00,24.92,24.93,24.9,24.9,77901.0,22.1173,22.1262,22.0995,22.0995,77901.0
2017-05-19 15:00:00,24.9,24.9,24.86,24.89,118411.0,22.0995,22.0995,22.064,22.0907,118411.0
2017-05-19 15:30:00,24.88,24.9,24.87,24.89,249372.0,22.0818,22.0995,22.0729,22.0907,249372.0
2017-05-22 09:30:00,24.65,24.73,24.65,24.71,196520.0,21.8777,21.9487,21.8777,21.9309,196520.0
2017-05-22 10:00:00,24.72,24.74,24.71,24.73,77198.0,21.9398,21.9575,21.9309,21.9487,77198.0
2017-05-22 10:30:00,24.73,24.73,24.7,24.71,40077.0,21.9487,21.9487,21.922,21.9309,40077.0
2017-05-22 11:00:00,24.71,24.72,24.7,24.7,113194.0,21.9309,21.9398,21.922,21.922,113194.0
2017-05-22 11:30:00,24.71,24.71,24.68,24.7,17363.0,21.9309,21.9309,21.9043,21.922,17363.0
2017-05-22 12:00:00,24.7,24.73,24.7,24.71,59186.0,21.922,21.9487,21.922,21.9309,59186.0
2017-05-22 12:30:00,24.72,24.73,24.72,24.72,57947.0,21.9398,21.9487,21.9398,21.9398,57947.0
2017-05-22 13:00:00,24.73,24.73,24.72,24.73,9608.0,21.9487,21.9487,21.9398,21.9487,9608.0
2017-05-22 13:30:00,24.73,24.73,24.71,24.71,71413.0,21.9487,21.9487,21.9309,21.9309,71413.0
2017-05-22 14:00:00,24.71,24.75,24.71,24.74,121875.0,21.9309,21.9664,21.9309,21.9575,121875.0
2017-05-22 14:30:00,24.74,24.75,24.73,24.73,48963.0,21.9575,21.9664,21.9487,21.9487,48963.0
2017-05-22 15:00:00,24.73,24.74,24.71,24.71,62091.0,21.9487,21.9575,21.9309,21.9309,62091.0
2017-05-22 15:30:00,24.71,24.74,24.71,24.71,167252.0,21.9309,21.9575,21.9309,21.9309,167252.0
2017-05-23 09:30:00,24.32,24.37,24.28,24.29,343376.0,21.5848,21.6291,21.5493,21.5581,343376.0
2017-05-23 10:00:00,24.29,24.32,24.28,24.3,188705.0,21.5581,21.5848,21.5493,21.567,188705.0
2017-05-23 10:30:00,24.3,24.32,24.29,24.32,189815.0,21.567,21.5848,21.5581,21.5848,189815.0
2017-05-23 11:00:00,24.32,24.34,24.31,24.34,134019.0,21.5848,21.6025,21.5759,21.6025,134019.0
2017-05-23 11:30:00,24.33,24.35,24.31,24.33,234319.0,21.5936,21.6114,21.5759,21.5936,234319.0
2017-05-23 12:00:00,24.33,24.33,24.28,24.28,115100.0,21.5936,21.5936,21.5493,21.5493,115100.0
2017-05-23 12:30:00,24.29,24.3,24.28,24.3,97858.0,21.5581,21.567,21.5493,21.567,97858.0
2017-05-23 13:00:00,24.3,24.31,24.28,24.29,190252.0,21.567,21.5759,21.5493,21.5581,190252.0
2017-05-23 13:30:00,24.29,24.31,24.29,24.31,79745.0,21.5581,21.5759,21.5581,21.5759,79745.0
2017-05-23 14:00:00,24.3,24.31,24.3,24.3,88982.0,21.567,21.5759,21.567,21.567,88982.0
2017-05-23 14:30:00,24.31,24.33,24.3,24.33,155823.0,21.5759,21.5936,21.567,21.5936,155823.0
2017-05-23 15:00:00,24.32,24.34,24.32,24.33,137579.0,21.5848,21.6025,21.5848,21.5936,137579.0
2017-05-23 15:30:00,24.32,24.33,24.28,24.3,463631.0,21.5848,21.5936,21.5493,21.567,463631.0
2017-05-24 09:30:00,24.28,24.28,24.23,24.25,209689.0,21.5493,21.5493,21.5049,21.5226,209689.0
2017-05-24 10:00:00,24.26,24.28,24.25,24.28,131563.0,21.5315,21.5493,21.5226,21.5493,131563.0
2017-05-24 10:30:00,24.28,24.29,24.26,24.27,57613.0,21.5493,21.5581,21.5315,21.5404,57613.0
2017-05-24 11:00:00,24.27,24.27,24.25,24.26,24437.0,21.5404,21.5404,21.5226,21.5315,24437.0
2017-05-24 11:30:00,24.27,24.27,24.23,24.23,75110.0,21.5404,21.5404,21.5049,21.5049,75110.0
2017-05-24 12:00:00,24.23,24.25,24.23,24.24,48274.0,21.5049,21.5226,21.5049,21.5138,48274.0
2017-05-24 12:30:00,24.25,24.25,24.24,24.25,18380.0,21.5226,21.5226,21.5138,21.5226,18380.0
2017-05-24 13:00:00,24.25,24.26,24.24,24.24,48576.0,21.5226,21.5315,21.5138,21.5138,48576.0
2017-05-24 13:30:00,24.25,24.26,24.24,24.26,29064.0,21.5226,21.5315,21.5138,21.5315,29064.0
2017-05-24 14:00:00,24.25,24.31,24.23,24.3,163288.0,21.5226,21.5759,21.5049,21.567,163288.0
2017-05-24 14:30:00,24.29,24.3,24.28,24.3,56032.0,21.5581,21.567,21.5493,21.567,56032.0
2017-05-24 15:00:00,24.3,24.33,24.3,24.32,49060.0,21.567,21.5936,21.567,21.5848,49060.0
2017-05-24 15:30:00,24.33,24.35,24.32,24.35,274383.0,21.5936,21.6114,21.5848,21.6114,274383.0
2017-05-25 09:30:00,24.47,24.56,24.47,24.55,472003.0,21.7179,21.7978,21.7179,21.7889,472003.0
2017-05-25 10:00:00,24.55,24.56,24.53,24.55,183127.0,21.7889,21.7978,21.7712,21.7889,183127.0
2017-05-25 10:30:00,24.56,24.58,24.55,24.57,111948.0,21.7978,21.8155,21.7889,21.8067,111948.0
2017-05-25 11:00:00,24.56,24.61,24.55,24.61,178651.0,21.7978,21.8422,21.7889,21.8422,178651.0
2017-05-25 11:30:00,24.61,24.62,24.54,24.56,92750.0,21.8422,21.851,21.78,21.7978,92750.0
2017-05-25 12:00:00,24.55,24.57,24.53,24.56,125945.0,21.7889,21.8067,21.7712,21.7978,125945.0
2017-05-25 12:30:00,24.55,24.57,24.55,24.57,110215.0,21.7889,21.8067,21.7889,21.8067,110215.0
2017-05-25 13:00:00,24.57,24.58,24.54,24.55,54029.0,21.8067,21.8155,21.78,21.7889,54029.0
2017-05-25 13:30:00,24.55,24.56,24.53,24.55,43165.0,21.7889,21.7978,21.7712,21.7889,43165.0
2017-05-25 14:00:00,24.55,24.57,24.54,24.55,93139.0,21.7889,21.8067,21.78,21.7889,93139.0
2017-05-25 14:30:00,24.55,24.58,24.55,24.58,216744.0,21.7889,21.8155,21.7889,21.8155,216744.0
2017-05-25 15:00:00,24.57,24.58,24.55,24.57,165503.0,21.8067,21.8155,21.7889,21.8067,165503.0
2017-05-25 15:30:00,24.57,24.58,24.53,24.54,573709.0,21.8067,21.8155,21.7712,21.78,573709.0
2017-05-26 09:30:00,24.89,24.9,24.85,24.9,217997.0,22.0907,22.0995,22.0552,22.0995,217997.0
2017-05-26 10:00:00,24.9,24.9,24.87,24.88,259708.0,22.0995,22.0995,22.0729,22.0818,259708.0
2017-05-26 10:30:00,24.88,24.89,24.86,24.86,127740.0,22.0818,22.0907,22.064,22.064,127740.0
2017-05-26 11:00:00,24.87,24.88,24.86,24.87,68562.0,22.0729,22.0818,22.064,22.0729,68562.0
2017-05-26 11:30:00,24.88,24.89,24.86,24.87,84756.0,22.0818,22.0907,22.064,22.0729,84756.0
2017-05-26 12:00:00,24.87,24.87,24.86,24.86,30994.0,22.0729,22.0729,22.064,22.064,30994.0
2017-05-26 12:30:00,24.87,24.88,24.86,24.86,65686.0,22.0729,22.0818,22.064,22.064,65686.0
2017-05-26 13:00:00,24.86,24.87,24.85,24.86,42803.0,22.064,22.0729,22.0552,22.064,42803.0
2017-05-26 13:30:00,24.86,24.86,24.84,24.84,50459.0,22.064,22.064,22.0463,22.0463,50459.0
2017-05-26 14:00:00,24.85,24.86,24.84,24.85,50275.0,22.0552,22.064,22.0463,22.0552,50275.0
2017-05-26 14:30:00,24.86,24.86,24.85,24.86,31837.0,22.064,22.064,22.0552,22.064,31837.0
2017-05-26 15:00:00,24.86,24.86,24.84,24.84,64325.0,22.064,22.064,22.0463,22.0463,64325.0
2017-05-26 15:30:00,24.84,24.88,24.84,24.88,537458.0,22.0463,22.0818,22.0463,22.0818,537458.0
2017-05-30 09:30:00,24.85,24.91,24.85,24.89,261896.0,22.0552,22.1084,22.0552,22.0907,261896.0
2017-05-30 10:00:00,24.89,24.9,24.85,24.88,137756.0,22.0907,22.0995,22.0552,22.0818,137756.0
2017-05-30 10:30:00,24.88,24.91,24.87,24.9,59094.0,22.0818,22.1084,22.0729,22.0995,59094.0
2017-05-30 11:00:00,24.89,24.92,24.89,24.92,70718.0,22.0907,22.1173,22.0907,22.1173,70718.0
2017-05-30 11:30:00,24.92,24.92,24.91,24.92,37969.0,22.1173,22.1173,22.1084,22.1173,37969.0
2017-05-30 12:00:00,24.92,24.92,24.91,24.92,43953.0,22.1173,22.1173,22.1084,22.1173,43953.0
2017-05-30 12:30:00,24.92,24.93,24.91,24.92,119589.0,22.1173,22.1262,22.1084,22.1173,119589.0
2017-05-30 13:00:00,24.92,24.93,24.91,24.91,76276.0,22.1173,22.1262,22.1084,22.1084,76276.0
2017-05-30 13:30:00,24.91,24.92,24.9,24.92,48898.0,22.1084,22.1173,22.0995,22.1173,48898.0
2017-05-30 14:00:00,24.92,24.93,24.91,24.93,51084.0,22.1173,22.1262,22.1084,22.1262,51084.0
2017-05-30 14:30:00,24.93,24.94,24.93,24.94,37581.0,22.1262,22.135,22.1262,22.135,37581.0
2017-05-30 15:00:00,24.94,24.94,24.92,24.92,37618.0,22.135,22.135,22.1173,22.1173,37618.0
2017-05-30 15:30:00,24.92,24.95,24.92,24.95,188579.0,22.1173,22.1439,22.1173,22.1439,188579.0
2017-05-31 09:30:00,24.95,24.99,24.92,24.93,264909.0,22.1439,22.1794,22.1173,22.1262,264909.0
2017-05-31 10:00:00,24.92,24.93,24.88,24.89,122118.0,22.1173,22.1262,22.0818,22.0907,122118.0
2017-05-31 10:30:00,24.9,24.93,24.89,24.92,199553.0,22.0995,22.1262,22.0907,22.1173,199553.0
2017-05-31 11:00:00,24.92,24.93,24.9,24.9,137698.0,22.1173,22.1262,22.0995,22.0995,137698.0
2017-05-31 11:30:00,24.9,24.91,24.88,24.91,94561.0,22.0995,22.1084,22.0818,22.1084,94561.0
2017-05-31 12:00:00,24.91,24.92,24.9,24.9,29987.0,22.1084,22.1173,22.0995,22.0995,29987.0
2017-05-31 12:30:00,24.89,24.9,24.89,24.89,11226.0,22.0907,22.0995,22.0907,22.0907,11226.0
2017-05-31 13:00:00,24.9,24.92,24.89,24.91,70278.0,22.0995,22.1173,22.0907,22.1084,70278.0
2017-05-31 13:30:00,24.91,24.91,24.9,24.91,12053.0,22.1084,22.1084,22.0995,22.1084,12053.0
2017-05-31 14:00:00,24.91,24.92,24.89,24.92,88620.0,22.1084,22.1173,22.0907,22.1173,88620.0
2017-05-31 14:30:00,24.92,24.92,24.9,24.91,89159.0,22.1173,22.1173,22.0995,22.1084,89159.0
2017-05-31 15:00:00,24.91,24.93,24.91,24.92,69669.0,22.1084,22.1262,22.1084,22.1173,69669.0
2017-05-31 15:30:00,24.93,24.95,24.9,24.93,489829.0,22.1262,22.1439,22.0995,22.1262,489829.0
2017-06-01 09:30:00,24.94,25.01,24.92,25.01,168738.0,22.135,22.1972,22.1173,22.1972,168738.0
2017-06-01 10:00:00,25.0,25.03,24.99,25.01,147781.0,22.1883,22.2149,22.1794,22.1972,147781.0
2017-06-01 10:30:00,25.01,25.04,25.0,25.03,161251.0,22.1972,22.2238,22.1883,22.2149,161251.0
2017-06-01 11:00:00,25.03,25.05,25.02,25.04,116118.0,22.2149,22.2327,22.206,22.2238,116118.0
2017-06-01 11:30:00,25.04,25.05,25.03,25.05,112691.0,22.2238,22.2327,22.2149,22.2327,112691.0
2017-06-01 12:00:00,25.04,25.07,25.04,25.04,73804.0,22.2238,22.2504,22.2238,22.2238,73804.0
2017-06-01 12:30:00,25.05,25.07,25.04,25.05,49845.0,22.2327,22.2504,22.2238,22.2327,49845.0
2017-06-01 13:00:00,25.05,25.1,25.05,25.1,88480.0,22.2327,22.277,22.2327,22.277,88480.0
2017-06-01 13:30:00,25.09,25.1,25.08,25.09,71398.0,22.2682,22.277,22.2593,22.2682,71398.0
2017-06-01 14:00:00,25.08,25.11,25.08,25.11,69495.0,22.2593,22.2859,22.2593,22.2859,69495.0
2017-06-01 14:30:00,25.11,25.11,25.08,25.09,173469.0,22.2859,22.2859,22.2593,22.2682,173469.0
2017-06-01 15:00:00,25.09,25.1,25.08,25.09,65914.0,22.2682,22.277,22.2593,22.2682,65914.0
2017-06-01 15:30:00,25.09,25.14,25.09,25.14,433002.0,22.2682,22.3125,22.2682,22.3125,433002.0
2017-06-02 09:30:00,25.17,25.18,25.11,25.13,202252.0,22.3392,22.348,22.2859,22.3037,202252.0
2017-06-02 10:00:00,25.13,25.17,25.13,25.16,59116.0,22.3037,22.3392,22.3037,22.3303,59116.0
2017-06-02 10:30:00,25.17,25.19,25.16,25.17,196423.0,22.3392,22.3569,22.3303,22.3392,196423.0
2017-06-02 11:00:00,25.17,25.17,25.16,25.17,19205.0,22.3392,22.3392,22.3303,22.3392,19205.0
2017-06-02 11:30:00,25.16,25.19,25.16,25.19,186121.0,22.3303,22.3569,22.3303,22.3569,186121.0
2017-06-02 12:00:00,25.19,25.2,25.18,25.2,40695.0,22.3569,22.3658,22.348,22.3658,40695.0
2017-06-02 12:30:00,25.2,25.2,25.19,25.2,35096.0,22.3658,22.3658,22.3569,22.3658,35096.0
2017-06-02 13:00:00,25.2,25.2,25.18,25.18,48535.0,22.3658,22.3658,22.348,22.348,48535.0
2017-06-02 13:30:00,25.18,25.2,25.18,25.19,43153.0,22.348,22.3658,22.348,22.3569,43153.0
2017-06-02 14:00:00,25.19,25.2,25.18,25.19,73685.0,22.3569,22.3658,22.348,22.3569,73685.0
2017-06-02 14:30:00,25.2,25.2,25.18,25.2,173611.0,22.3658,22.3658,22.348,22.3658,173611.0
2017-06-02 15:00:00,25.2,25.2,25.19,25.19,44736.0,22.3658,22.3658,22.3569,22.3569,44736.0
2017-06-02 15:30:00,25.2,25.21,25.18,25.2,450544.0,22.3658,22.3747,22.348,22.3658,450544.0
2017-06-05 09:30:00,25.16,25.23,25.16,25.23,117963.0,22.3303,22.3924,22.3303,22.3924,117963.0
2017-06-05 10:00:00,25.23,25.24,25.22,25.23,87686.0,22.3924,22.4013,22.3835,22.3924,87686.0
2017-06-05 10:30:00,25.22,25.25,25.21,25.24,77333.0,22.3835,22.4102,22.3747,22.4013,77333.0
2017-06-05 11:00:00,25.23,25.24,25.2,25.21,116312.0,22.3924,22.4013,22.3658,22.3747,116312.0
2017-06-05 11:30:00,25.2,25.21,25.2,25.21,69779.0,22.3658,22.3747,22.3658,22.3747,69779.0
2017-06-05 12:00:00,25.2,25.22,25.2,25.22,15478.0,22.3658,22.3835,22.3658,22.3835,15478.0
2017-06-05 12:30:00,25.22,25.23,25.2,25.21,87807.0,22.3835,22.3924,22.3658,22.3747,87807.0
2017-06-05 13:00:00,25.21,25.22,25.21,25.22,18421.0,22.3747,22.3835,22.3747,22.3835,18421.0
2017-06-05 13:30:00,25.21,25.22,25.21,25.21,26115.0,22.3747,22.3835,22.3747,22.3747,26115.0
2017-06-05 14:00:00,25.21,25.22,25.19,25.2,76979.0,22.3747,22.3835,22.3569,22.3658,76979.0
2017-06-05 14:30:00,25.2,25.21,25.19,25.21,75875.0,22.3658,22.3747,22.3569,22.3747,75875.0
2017-06-05 15:00:00,25.2,25.21,25.19,25.2,41070.0,22.3658,22.3747,22.3569,22.3658,41070.0
2017-06-05 15:30:00,25.2,25.21,25.19,25.2,373697.0,22.3658,22.3747,22.3569,22.3658,373697.0
2017-06-06 09:30:00,25.11,25.18,25.11,25.18,276361.0,22.2859,22.348,22.2859,22.348,276361.0
2017-06-06 10:00:00,25.17,25.18,25.15,25.18,231347.0,22.3392,22.348,22.3214,22.348,231347.0
2017-06-06 10:30:00,25.18,25.18,25.16,25.17,55484.0,22.348,22.348,22.3303,22.3392,55484.0
2017-06-06 11:00:00,25.17,25.18,25.15,25.18,112146.0,22.3392,22.348,22.3214,22.348,112146.0
2017-06-06 11:30:00,25.17,25.2,25.16,25.19,200820.0,22.3392,22.3658,22.3303,22.3569,200820.0
2017-06-06 12:00:00,25.2,25.2,25.18,25.19,202200.0,22.3658,22.3658,22.348,22.3569,202200.0
2017-06-06 12:30:00,25.19,25.2,25.18,25.2,178103.0,22.3569,22.3658,22.348,22.3658,178103.0
2017-06-06 13:00:00,25.2,25.2,25.17,25.18,114122.0,22.3658,22.3658,22.3392,22.348,114122.0
2017-06-06 13:30:00,25.19,25.19,25.16,25.17,194824.0,22.3569,22.3569,22.3303,22.3392,194824.0
2017-06-06 14:00:00,25.17,25.2,25.17,25.19,220878.0,22.3392,22.3658,22.3392,22.3569,220878.0
2017-06-06 14:30:00,25.19,25.21,25.18,25.19,369931.0,22.3569,22.3747,22.348,22.3569,369931.0
2017-06-06 15:00:00,25.19,25.19,25.18,25.19,116232.0,22.3569,22.3569,22.348,22.3569,116232.0
2017-06-06 15:30:00,25.18,25.18,25.15,25.16,492012.0,22.348,22.348,22.3214,22.3303,492012.0
2017-06-07 09:30:00,25.17,25.24,25.17,25.24,291693.0,22.3392,22.4013,22.3392,22.4013,291693.0
2017-06-07 10:00:00,25.23,25.26,25.22,25.25,344689.0,22.3924,22.4191,22.3835,22.4102,344689.0
2017-06-07 10:30:00,25.24,25.24,25.17,25.19,339709.0,22.4013,22.4013,22.3392,22.3569,339709.0
2017-06-07 11:00:00,25.19,25.2,25.16,25.17,190432.0,22.3569,22.3658,22.3303,22.3392,190432.0
2017-06-07 11:30:00,25.17,25.17,25.14,25.17,248893.0,22.3392,22.3392,22.3125,22.3392,248893.0
2017-06-07 12:00:00,25.17,25.17,25.15,25.16,246129.0,22.3392,22.3392,22.3214,22.3303,246129.0
2017-06-07 12:30:00,25.16,25.16,25.13,25.16,129543.0,22.3303,22.3303,22.3037,22.3303,129543.0
2017-06-07 13:00:00,25.16,25.18,25.15,25.17,148240.0,22.3303,22.348,22.3214,22.3392,148240.0
2017-06-07 13:30:00,25.17,25.18,25.16,25.17,160308.0,22.3392,22.348,22.3303,22.3392,160308.0
2017-06-07 14:00:00,25.17,25.19,25.16,25.18,151986.0,22.3392,22.3569,22.3303,22.348,151986.0
2017-06-07 14:30:00,25.18,25.19,25.17,25.19,105310.0,22.348,22.3569,22.3392,22.3569,105310.0
2017-06-07 15:00:00,25.19,25.2,25.18,25.2,153219.0,22.3569,22.3658,22.348,22.3658,153219.0
2017-06-07 15:30:00,25.2,25.23,25.19,25.22,742444.0,22.3658,22.3924,22.3569,22.3835,742444.0
2017-06-08 09:30:00,25.22,25.25,25.2,25.21,298519.0,22.3835,22.4102,22.3658,22.3747,298519.0
2017-06-08 10:00:00,25.21,25.22,25.19,25.2,153769.0,22.3747,22.3835,22.3569,22.3658,153769.0
2017-06-08 10:30:00,25.2,25.24,25.2,25.23,152495.0,22.3658,22.4013,22.3658,22.3924,152495.0
2017-06-08 11:00:00,25.23,25.25,25.23,25.24,83448.0,22.3924,22.4102,22.3924,22.4013,83448.0
2017-06-08 11:30:00,25.24,25.24,25.21,25.22,76558.0,22.4013,22.4013,22.3747,22.3835,76558.0
2017-06-08 12:00:00,25.23,25.26,25.22,25.24,169504.0,22.3924,22.4191,22.3835,22.4013,169504.0
2017-06-08 12:30:00,25.24,25.25,25.23,25.25,87586.0,22.4013,22.4102,22.3924,22.4102,87586.0
2017-06-08 13:00:00,25.24,25.24,25.2,25.21,85129.0,22.4013,22.4013,22.3658,22.3747,85129.0
2017-06-08 13:30:00,25.21,25.22,25.2,25.21,33313.0,22.3747,22.3835,22.3658,22.3747,33313.0
2017-06-08 14:00:00,25.22,25.23,25.2,25.21,144212.0,22.3835,22.3924,22.3658,22.3747,144212.0
2017-06-08 14:30:00,25.21,25.21,25.18,25.2,100141.0,22.3747,22.3747,22.348,22.3658,100141.0
2017-06-08 15:00:00,25.19,25.2,25.19,25.2,360174.0,22.3569,22.3658,22.3569,22.3658,360174.0
2017-06-08 15:30:00,25.2,25.23,25.19,25.22,270214.0,22.3658,22.3924,22.3569,22.3835,270214.0
2017-06-09 09:30:00,25.2,25.2,25.15,25.16,352843.0,22.3658,22.3658,22.3214,22.3303,352843.0
2017-06-09 10:00:00,25.16,25.17,25.15,25.16,150044.0,22.3303,22.3392,22.3214,22.3303,150044.0
2017-06-09 10:30:00,25.16,25.16,25.14,25.16,128988.0,22.3303,22.3303,22.3125,22.3303,128988.0
2017-06-09 11:00:00,25.16,25.17,25.14,25.15,57607.0,22.3303,22.3392,22.3125,22.3214,57607.0
2017-06-09 11:30:00,25.15,25.15,25.13,25.14,111186.0,22.3214,22.3214,22.3037,22.3125,111186.0
2017-06-09 12:00:00,25.14,25.15,25.1,25.11,141871.0,22.3125,22.3214,22.277,22.2859,141871.0
2017-06-09 12:30:00,25.11,25.11,25.08,25.1,118315.0,22.2859,22.2859,22.2593,22.277,118315.0
2017-06-09 13:00:00,25.1,25.11,25.07,25.1,212801.0,22.277,22.2859,22.2504,22.277,212801.0
2017-06-09 13:30:00,25.1,25.1,25.03,25.04,1146031.0,22.277,22.277,22.2149,22.2238,1146031.0
2017-06-09 14:00:00,25.04,25.07,25.04,25.05,393397.0,22.2238,22.2504,22.2238,22.2327,393397.0
2017-06-09 14:30:00,25.05,25.06,24.95,24.97,338540.0,22.2327,22.2415,22.1439,22.1617,338540.0
2017-06-09 15:00:00,24.97,25.03,24.96,25.03,241726.0,22.1617,22.2149,22.1528,22.2149,241726.0
2017-06-09 15:30:00,25.03,25.04,24.98,25.02,624552.0,22.2149,22.2238,22.1705,22.206,624552.0
2017-06-12 09:30:00,25.0,25.02,24.92,24.93,176648.0,22.1883,22.206,22.1173,22.1262,176648.0
2017-06-12 10:00:00,24.94,24.98,24.92,24.96,180296.0,22.135,22.1705,22.1173,22.1528,180296.0
2017-06-12 10:30:00,24.96,24.98,24.94,24.97,106944.0,22.1528,22.1705,22.135,22.1617,106944.0
2017-06-12 11:00:00,24.97,24.99,24.96,24.98,57929.0,22.1617,22.1794,22.1528,22.1705,57929.0
2017-06-12 11:30:00,24.98,24.99,24.95,24.96,175447.0,22.1705,22.1794,22.1439,22.1528,175447.0
2017-06-12 12:00:00,24.95,24.96,24.94,24.94,87875.0,22.1439,22.1528,22.135,22.135,87875.0
2017-06-12 12:30:00,24.95,24.95,24.92,24.92,54975.0,22.1439,22.1439,22.1173,22.1173,54975.0
2017-06-12 13:00:00,24.92,24.94,24.92,24.94,32782.0,22.1173,22.135,22.1173,22.135,32782.0
2017-06-12 13:30:00,24.94,24.94,24.92,24.92,86005.0,22.135,22.135,22.1173,22.1173,86005.0
2017-06-12 14:00:00,24.92,24.95,24.91,24.94,143500.0,22.1173,22.1439,22.1084,22.135,143500.0
2017-06-12 14:30:00,24.93,24.96,24.93,24.96,75557.0,22.1262,22.1528,22.1262,22.1528,75557.0
2017-06-12 15:00:00,24.96,24.97,24.94,24.95,210336.0,22.1528,22.1617,22.135,22.1439,210336.0
2017-06-12 15:30:00,24.95,24.99,24.94,24.97,318277.0,22.1439,22.1794,22.135,22.1617,318277.0
2017-06-13 09:30:00,24.98,25.04,24.94,25.0,230346.0,22.1705,22.2238,22.135,22.1883,230346.0
2017-06-13 10:00:00,25.01,25.02,24.99,25.02,128395.0,22.1972,22.206,22.1794,22.206,128395.0
2017-06-13 10:30:00,25.02,25.03,24.99,24.99,125545.0,22.206,22.2149,22.1794,22.1794,125545.0
2017-06-13 11:00:00,24.98,25.02,24.97,25.0,88390.0,22.1705,22.206,22.1617,22.1883,88390.0
2017-06-13 11:30:00,25.01,25.03,25.0,25.02,62353.0,22.1972,22.2149,22.1883,22.206,62353.0
2017-06-13 12:00:00,25.02,25.03,25.01,25.01,36475.0,22.206,22.2149,22.1972,22.1972,36475.0
2017-06-13 12:30:00,25.02,25.04,25.01,25.04,20527.0,22.206,22.2238,22.1972,22.2238,20527.0
2017-06-13 13:00:00,25.04,25.04,25.03,25.04,10908.0,22.2238,22.2238,22.2149,22.2238,10908.0
2017-06-13 13:30:00,25.04,25.04,25.02,25.03,29759.0,22.2238,22.2238,22.206,22.2149,29759.0
2017-06-13 14:00:00,25.03,25.05,25.02,25.05,24128.0,22.2149,22.2327,22.206,22.2327,24128.0
2017-06-13 14:30:00,25.05,25.05,25.03,25.05,67070.0,22.2327,22.2327,22.2149,22.2327,67070.0
2017-06-13 15:00:00,25.04,25.05,25.03,25.05,85520.0,22.2238,22.2327,22.2149,22.2327,85520.0
2017-06-13 15:30:00,25.04,25.07,25.04,25.07,212983.0,22.2238,22.2504,22.2238,22.2504,212983.0
2017-06-14 09:30:00,25.24,25.31,25.21,25.3,439958.0,22.4013,22.4634,22.3747,22.4546,439958.0
2017-06-14 10:00:00,25.3,25.31,25.28,25.29,116265.0,22.4546,22.4634,22.4368,22.4457,116265.0
2017-06-14 10:30:00,25.29,25.3,25.27,25.28,86166.0,22.4457,22.4546,22.4279,22.4368,86166.0
2017-06-14 11:00:00,25.27,25.29,25.27,25.29,47125.0,22.4279,22.4457,22.4279,22.4457,47125.0
2017-06-14 11:30:00,25.29,25.29,25.27,25.29,41568.0,22.4457,22.4457,22.4279,22.4457,41568.0
2017-06-14 12:00:00,25.29,25.3,25.28,25.29,63591.0,22.4457,22.4546,22.4368,22.4457,63591.0
2017-06-14 12:30:00,25.29,25.3,25.28,25.28,50007.0,22.4457,22.4546,22.4368,22.4368,50007.0
2017-06-14 13:00:00,25.28,25.3,25.27,25.27,43432.0,22.4368,22.4546,22.4279,22.4279,43432.0
2017-06-14 13:30:00,25.27,25.29,25.26,25.27,80216.0,22.4279,22.4457,22.4191,22.4279,80216.0
2017-06-14 14:00:00,25.29,25.31,25.23,25.27,171247.0,22.4457,22.4634,22.3924,22.4279,171247.0
2017-06-14 14:30:00,25.27,25.28,25.19,25.21,155509.0,22.4279,22.4368,22.3569,22.3747,155509.0
2017-06-14 15:00:00,25.21,25.21,25.14,25.16,125024.0,22.3747,22.3747,22.3125,22.3303,125024.0
2017-06-14 15:30:00,25.15,25.21,25.12,25.2,296483.0,22.3214,22.3747,22.2948,22.3658,296483.0
2017-06-15 09:30:00,24.93,24.98,24.91,24.96,271739.0,22.1262,22.1705,22.1084,22.1528,271739.0
2017-06-15 10:00:00,24.95,24.98,24.87,24.89,116660.0,22.1439,22.1705,22.0729,22.0907,116660.0
2017-06-15 10:30:00,24.89,24.92,24.87,24.92,63647.0,22.0907,22.1173,22.0729,22.1173,63647.0
2017-06-15 11:00:00,24.92,24.97,24.91,24.97,75996.0,22.1173,22.1617,22.1084,22.1617,75996.0
2017-06-15 11:30:00,24.97,24.99,24.95,24.97,75502.0,22.1617,22.1794,22.1439,22.1617,75502.0
2017-06-15 12:00:00,24.97,24.97,24.93,24.94,82428.0,22.1617,22.1617,22.1262,22.135,82428.0
2017-06-15 12:30:00,24.93,24.96,24.92,24.95,73827.0,22.1262,22.1528,22.1173,22.1439,73827.0
2017-06-15 13:00:00,24.95,24.96,24.94,24.94,27896.0,22.1439,22.1528,22.135,22.135,27896.0
2017-06-15 13:30:00,24.94,24.95,24.93,24.93,29988.0,22.135,22.1439,22.1262,22.1262,29988.0
2017-06-15 14:00:00,24.93,24.95,24.92,24.94,115242.0,22.1262,22.1439,22.1173,22.135,115242.0
2017-06-15 14:30:00,24.94,24.95,24.93,24.94,71395.0,22.135,22.1439,22.1262,22.135,71395.0
2017-06-15 15:00:00,24.94,24.96,24.93,24.95,71650.0,22.135,22.1528,22.1262,22.1439,71650.0
2017-06-15 15:30:00,24.95,24.95,24.93,24.94,368284.0,22.1439,22.1439,22.1262,22.135,368284.0
2017-06-16 09:30:00,24.94,24.97,24.91,24.93,178441.0,22.135,22.1617,22.1084,22.1262,178441.0
2017-06-16 10:00:00,24.93,24.94,24.9,24.91,90440.0,22.1262,22.135,22.0995,22.1084,90440.0
2017-06-16 10:30:00,24.91,24.93,24.89,24.91,104091.0,22.1084,22.1262,22.0907,22.1084,104091.0
2017-06-16 11:00:00,24.91,24.94,24.91,24.94,55836.0,22.1084,22.135,22.1084,22.135,55836.0
2017-06-16 11:30:00,24.94,24.96,24.94,24.95,22781.0,22.135,22.1528,22.135,22.1439,22781.0
2017-06-16 12:00:00,24.95,24.97,24.95,24.96,46348.0,22.1439,22.1617,22.1439,22.1528,46348.0
2017-06-16 12:30:00,24.96,24.98,24.96,24.97,76472.0,22.1528,22.1705,22.1528,22.1617,76472.0
2017-06-16 13:00:00,24.97,24.99,24.97,24.98,36122.0,22.1617,22.1794,22.1617,22.1705,36122.0
2017-06-16 13:30:00,24.99,25.0,24.99,24.99,49287.0,22.1794,22.1883,22.1794,22.1794,49287.0
2017-06-16 14:00:00,24.98,25.01,24.98,25.0,57428.0,22.1705,22.1972,22.1705,22.1883,57428.0
2017-06-16 14:30:00,25.0,25.02,24.99,25.01,79566.0,22.1883,22.206,22.1794,22.1972,79566.0
2017-06-16 15:00:00,25.01,25.02,25.0,25.0,25872.0,22.1972,22.206,22.1883,22.1883,25872.0
2017-06-16 15:30:00,25.01,25.03,25.0,25.01,209942.0,22.1972,22.2149,22.1883,22.1972,209942.0
2017-06-19 09:30:00,25.14,25.22,25.07,25.15,318194.0,22.3125,22.3835,22.2504,22.3214,318194.0
2017-06-19 10:00:00,25.16,25.18,25.15,25.18,108816.0,22.3303,22.348,22.3214,22.348,108816.0
2017-06-19 10:30:00,25.18,25.19,25.17,25.18,81300.0,22.348,22.3569,22.3392,22.348,81300.0
2017-06-19 11:00:00,25.18,25.18,25.16,25.17,61346.0,22.348,22.348,22.3303,22.3392,61346.0
2017-06-19 11:30:00,25.17,25.18,25.16,25.17,87571.0,22.3392,22.348,22.3303,22.3392,87571.0
2017-06-19 12:00:00,25.17,25.18,25.17,25.18,41326.0,22.3392,22.348,22.3392,22.348,41326.0
2017-06-19 12:30:00,25.18,25.18,25.17,25.17,18023.0,22.348,22.348,22.3392,22.3392,18023.0
2017-06-19 13:00:00,25.18,25.18,25.17,25.17,16352.0,22.348,22.348,22.3392,22.3392,16352.0
2017-06-19 13:30:00,25.17,25.18,25.16,25.17,33646.0,22.3392,22.348,22.3303,22.3392,33646.0
2017-06-19 14:00:00,25.17,25.17,25.14,25.14,46235.0,22.3392,22.3392,22.3125,22.3125,46235.0
2017-06-19 14:30:00,25.15,25.16,25.14,25.15,28411.0,22.3214,22.3303,22.3125,22.3214,28411.0
2017-06-19 15:00:00,25.15,25.15,25.12,25.13,123888.0,22.3214,22.3214,22.2948,22.3037,123888.0
2017-06-19 15:30:00,25.13,25.14,25.12,25.13,315902.0,22.3037,22.3125,22.2948,22.3037,315902.0
2017-06-20 09:30:00,25.13,25.13,25.03,25.04,221488.0,22.3037,22.3037,22.2149,22.2238,221488.0
2017-06-20 10:00:00,25.05,25.06,25.03,25.05,91662.0,22.2327,22.2415,22.2149,22.2327,91662.0
2017-06-20 10:30:00,25.05,25.06,25.04,25.06,55428.0,22.2327,22.2415,22.2238,22.2415,55428.0
2017-06-20 11:00:00,25.06,25.06,25.02,25.03,41414.0,22.2415,22.2415,22.206,22.2149,41414.0
2017-06-20 11:30:00,25.03,25.04,25.02,25.03,131341.0,22.2149,22.2238,22.206,22.2149,131341.0
2017-06-20 12:00:00,25.02,25.04,24.99,25.0,89338.0,22.206,22.2238,22.1794,22.1883,89338.0
2017-06-20 12:30:00,25.0,25.02,25.0,25.02,38404.0,22.1883,22.206,22.1883,22.206,38404.0
2017-06-20 13:00:00,25.02,25.03,25.01,25.02,19779.0,22.206,22.2149,22.1972,22.206,19779.0
2017-06-20 13:30:00,25.02,25.02,24.99,24.99,95395.0,22.206,22.206,22.1794,22.1794,95395.0
2017-06-20 14:00:00,25.0,25.01,24.99,24.99,39557.0,22.1883,22.1972,22.1794,22.1794,39557.0
2017-06-20 14:30:00,24.99,25.01,24.99,25.0,68844.0,22.1794,22.1972,22.1794,22.1883,68844.0
2017-06-20 15:00:00,25.0,25.02,24.99,25.0,31835.0,22.1883,22.206,22.1794,22.1883,31835.0
2017-06-20 15:30:00,25.0,25.01,24.96,24.96,222274.0,22.1883,22.1972,22.1528,22.1528,222274.0
2017-06-21 09:30:00,25.12,25.12,25.07,25.1,182724.0,22.2948,22.2948,22.2504,22.277,182724.0
2017-06-21 10:00:00,25.09,25.1,25.07,25.08,68573.0,22.2682,22.277,22.2504,22.2593,68573.0
2017-06-21 10:30:00,25.08,25.12,25.08,25.1,87947.0,22.2593,22.2948,22.2593,22.277,87947.0
2017-06-21 11:00:00,25.1,25.1,25.05,25.07,185869.0,22.277,22.277,22.2327,22.2504,185869.0
2017-06-21 11:30:00,25.07,25.08,25.06,25.07,60985.0,22.2504,22.2593,22.2415,22.2504,60985.0
2017-06-21 12:00:00,25.07,25.08,25.06,25.07,49499.0,22.2504,22.2593,22.2415,22.2504,49499.0
2017-06-21 12:30:00,25.07,25.08,25.03,25.04,57205.0,22.2504,22.2593,22.2149,22.2238,57205.0
2017-06-21 13:00:00,25.04,25.05,25.02,25.04,19768.0,22.2238,22.2327,22.206,22.2238,19768.0
2017-06-21 13:30:00,25.04,25.05,25.0,25.01,31609.0,22.2238,22.2327,22.1883,22.1972,31609.0
2017-06-21 14:00:00,25.01,25.02,25.0,25.01,21086.0,22.1972,22.206,22.1883,22.1972,21086.0
2017-06-21 14:30:00,25.01,25.04,25.0,25.03,16006.0,22.1972,22.2238,22.1883,22.2149,16006.0
2017-06-21 15:00:00,25.03,25.03,25.02,25.03,14238.0,22.2149,22.2149,22.206,22.2149,14238.0
2017-06-21 15:30:00,25.02,25.03,25.01,25.02,177003.0,22.206,22.2149,22.1972,22.206,177003.0
2017-06-22 09:30:00,24.97,24.97,24.9,24.92,128807.0,22.1617,22.1617,22.0995,22.1173,128807.0
2017-06-22 10:00:00,24.93,24.93,24.89,24.89,214078.0,22.1262,22.1262,22.0907,22.0907,214078.0
2017-06-22 10:30:00,24.89,24.93,24.88,24.91,105259.0,22.0907,22.1262,22.0818,22.1084,105259.0
2017-06-22 11:00:00,24.92,24.96,24.91,24.95,214503.0,22.1173,22.1528,22.1084,22.1439,214503.0
2017-06-22 11:30:00,24.95,24.96,24.93,24.93,175284.0,22.1439,22.1528,22.1262,22.1262,175284.0
2017-06-22 12:00:00,24.94,24.95,24.93,24.93,27310.0,22.135,22.1439,22.1262,22.1262,27310.0
2017-06-22 12:30:00,24.93,24.96,24.93,24.95,124088.0,22.1262,22.1528,22.1262,22.1439,124088.0
2017-06-22 13:00:00,24.95,24.96,24.93,24.93,37751.0,22.1439,22.1528,22.1262,22.1262,37751.0
2017-06-22 13:30:00,24.93,24.96,24.93,24.94,142722.0,22.1262,22.1528,22.1262,22.135,142722.0
2017-06-22 14:00:00,24.95,24.95,24.93,24.94,22987.0,22.1439,22.1439,22.1262,22.135,22987.0
2017-06-22 14:30:00,24.93,24.95,24.93,24.95,59479.0,22.1262,22.1439,22.1262,22.1439,59479.0
2017-06-22 15:00:00,24.95,24.95,24.94,24.94,28277.0,22.1439,22.1439,22.135,22.135,28277.0
2017-06-22 15:30:00,24.94,24.95,24.9,24.92,284207.0,22.135,22.1439,22.0995,22.1173,284207.0
2017-06-23 09:30:00,24.8,24.8,24.71,24.78,199657.0,22.0108,22.0108,21.9309,21.993,199657.0
2017-06-23 10:00:00,24.79,24.8,24.77,24.8,89662.0,22.0019,22.0108,21.9842,22.0108,89662.0
2017-06-23 10:30:00,24.8,24.83,24.8,24.82,92508.0,22.0108,22.0374,22.0108,22.0285,92508.0
2017-06-23 11:00:00,24.82,24.83,24.81,24.83,36502.0,22.0285,22.0374,22.0197,22.0374,36502.0
2017-06-23 11:30:00,24.83,24.84,24.81,24.84,61826.0,22.0374,22.0463,22.0197,22.0463,61826.0
2017-06-23 12:00:00,24.83,24.84,24.82,24.83,21446.0,22.0374,22.0463,22.0285,22.0374,21446.0
2017-06-23 12:30:00,24.83,24.84,24.82,24.82,20160.0,22.0374,22.0463,22.0285,22.0285,20160.0
2017-06-23 13:00:00,24.83,24.83,24.82,24.82,15578.0,22.0374,22.0374,22.0285,22.0285,15578.0
2017-06-23 13:30:00,24.83,24.85,24.82,24.84,29669.0,22.0374,22.0552,22.0285,22.0463,29669.0
2017-06-23 14:00:00,24.85,24.85,24.83,24.83,10895.0,22.0552,22.0552,22.0374,22.0374,10895.0
2017-06-23 14:30:00,24.83,24.84,24.82,24.82,77653.0,22.0374,22.0463,22.0285,22.0285,77653.0
2017-06-23 15:00:00,24.82,24.82,24.79,24.8,35109.0,22.0285,22.0285,22.0019,22.0108,35109.0
2017-06-23 15:30:00,24.79,24.84,24.79,24.84,203802.0,22.0019,22.0463,22.0019,22.0463,203802.0
2017-06-26 09:30:00,24.85,24.91,24.84,24.89,170563.0,22.1039,22.1572,22.095,22.1395,170563.0
2017-06-26 10:00:00,24.89,24.91,24.87,24.91,308825.0,22.1395,22.1572,22.1217,22.1572,308825.0
2017-06-26 10:30:00,24.92,24.92,24.84,24.86,125228.0,22.1661,22.1661,22.095,22.1128,125228.0
2017-06-26 11:00:00,24.86,24.87,24.84,24.87,46294.0,22.1128,22.1217,22.095,22.1217,46294.0
2017-06-26 11:30:00,24.87,24.89,24.86,24.89,29127.0,22.1217,22.1395,22.1128,22.1395,29127.0
2017-06-26 12:00:00,24.9,24.9,24.88,24.88,41198.0,22.1484,22.1484,22.1306,22.1306,41198.0
2017-06-26 12:30:00,24.88,24.9,24.88,24.9,25946.0,22.1306,22.1484,22.1306,22.1484,25946.0
2017-06-26 13:00:00,24.9,24.9,24.88,24.89,36685.0,22.1484,22.1484,22.1306,22.1395,36685.0
2017-06-26 13:30:00,24.89,24.91,24.89,24.91,35567.0,22.1395,22.1572,22.1395,22.1572,35567.0
2017-06-26 14:00:00,24.91,24.91,24.9,24.91,38201.0,22.1572,22.1572,22.1484,22.1572,38201.0
2017-06-26 14:30:00,24.91,24.92,24.91,24.92,62096.0,22.1572,22.1661,22.1572,22.1661,62096.0
2017-06-26 15:00:00,24.92,24.92,24.89,24.9,59509.0,22.1661,22.1661,22.1395,22.1484,59509.0
2017-06-26 15:30:00,24.9,24.91,24.89,24.91,227580.0,22.1484,22.1572,22.1395,22.1572,227580.0
2017-06-27 09:30:00,24.55,24.55,24.45,24.5,793599.0,21.837,21.837,21.7481,21.7926,793599.0
2017-06-27 10:00:00,24.49,24.53,24.49,24.52,373899.0,21.7837,21.8192,21.7837,21.8103,373899.0
2017-06-27 10:30:00,24.52,24.57,24.51,24.56,104910.0,21.8103,21.8548,21.8015,21.8459,104910.0
2017-06-27 11:00:00,24.56,24.58,24.55,24.55,126051.0,21.8459,21.8637,21.837,21.837,126051.0
2017-06-27 11:30:00,24.55,24.58,24.55,24.57,70744.0,21.837,21.8637,21.837,21.8548,70744.0
2017-06-27 12:00:00,24.57,24.59,24.56,24.57,83222.0,21.8548,21.8726,21.8459,21.8548,83222.0
2017-06-27 12:30:00,24.57,24.57,24.52,24.52,78009.0,21.8548,21.8548,21.8103,21.8103,78009.0
2017-06-27 13:00:00,24.52,24.55,24.52,24.54,63941.0,21.8103,21.837,21.8103,21.8281,63941.0
2017-06-27 13:30:00,24.54,24.55,24.5,24.51,129734.0,21.8281,21.837,21.7926,21.8015,129734.0
2017-06-27 14:00:00,24.51,24.51,24.48,24.51,166808.0,21.8015,21.8015,21.7748,21.8015,166808.0
2017-06-27 14:30:00,24.51,24.52,24.5,24.51,43039.0,21.8015,21.8103,21.7926,21.8015,43039.0
2017-06-27 15:00:00,24.51,24.51,24.49,24.5,126152.0,21.8015,21.8015,21.7837,21.7926,126152.0
2017-06-27 15:30:00,24.5,24.51,24.46,24.47,401687.0,21.7926,21.8015,21.757,21.7659,401687.0
2017-06-28 09:30:00,24.52,24.62,24.52,24.56,266365.0,21.8103,21.8993,21.8103,21.8459,266365.0
2017-06-28 10:00:00,24.56,24.58,24.53,24.53,115473.0,21.8459,21.8637,21.8192,21.8192,115473.0
2017-06-28 10:30:00,24.53,24.58,24.53,24.58,65733.0,21.8192,21.8637,21.8192,21.8637,65733.0
2017-06-28 11:00:00,24.58,24.59,24.57,24.59,55938.0,21.8637,21.8726,21.8548,21.8726,55938.0
2017-06-28 11:30:00,24.59,24.61,24.59,24.59,106615.0,21.8726,21.8904,21.8726,21.8726,106615.0
2017-06-28 12:00:00,24.6,24.62,24.59,24.6,57583.0,21.8815,21.8993,21.8726,21.8815,57583.0
2017-06-28 12:30:00,24.61,24.61,24.6,24.61,14104.0,21.8904,21.8904,21.8815,21.8904,14104.0
2017-06-28 13:00:00,24.61,24.63,24.6,24.62,127549.0,21.8904,21.9082,21.8815,21.8993,127549.0
2017-06-28 13:30:00,24.63,24.64,24.62,24.64,56425.0,21.9082,21.9171,21.8993,21.9171,56425.0
2017-06-28 14:00:00,24.64,24.64,24.62,24.63,25376.0,21.9171,21.9171,21.8993,21.9082,25376.0
2017-06-28 14:30:00,24.63,24.64,24.62,24.63,54184.0,21.9082,21.9171,21.8993,21.9082,54184.0
2017-06-28 15:00:00,24.63,24.64,24.62,24.63,51641.0,21.9082,21.9171,21.8993,21.9082,51641.0
2017-06-28 15:30:00,24.64,24.64,24.6,24.62,303500.0,21.9171,21.9171,21.8815,21.8993,303500.0
2017-06-29 09:30:00,24.53,24.53,24.42,24.46,464614.0,21.8192,21.8192,21.7214,21.757,464614.0
2017-06-29 10:00:00,24.45,24.48,24.43,24.48,491111.0,21.7481,21.7748,21.7303,21.7748,491111.0
2017-06-29 10:30:00,24.48,24.51,24.46,24.48,132933.0,21.7748,21.8015,21.757,21.7748,132933.0
2017-06-29 11:00:00,24.48,24.48,24.43,24.43,1077675.0,21.7748,21.7748,21.7303,21.7303,1077675.0
2017-06-29 11:30:00,24.43,24.44,24.38,24.38,159162.0,21.7303,21.7392,21.6858,21.6858,159162.0
2017-06-29 12:00:00,24.37,24.38,24.33,24.34,513954.0,21.6769,21.6858,21.6413,21.6502,513954.0
2017-06-29 12:30:00,24.33,24.34,24.3,24.3,123535.0,21.6413,21.6502,21.6147,21.6147,123535.0
2017-06-29 13:00:00,24.31,24.31,24.22,24.23,184629.0,21.6236,21.6236,21.5435,21.5524,184629.0
2017-06-29 13:30:00,24.23,24.28,24.23,24.27,163657.0,21.5524,21.5969,21.5524,21.588,163657.0
2017-06-29 14:00:00,24.27,24.31,24.25,24.3,143364.0,21.588,21.6236,21.5702,21.6147,143364.0
2017-06-29 14:30:00,24.3,24.31,24.29,24.31,62664.0,21.6147,21.6236,21.6058,21.6236,62664.0
2017-06-29 15:00:00,24.31,24.34,24.31,24.31,197872.0,21.6236,21.6502,21.6236,21.6236,197872.0
2017-06-29 15:30:00,24.32,24.34,24.3,24.33,830723.0,21.6324,21.6502,21.6147,21.6413,830723.0
2017-06-30 09:30:00,24.56,24.57,24.42,24.55,311936.0,21.8459,21.8548,21.7214,21.837,311936.0
2017-06-30 10:00:00,24.54,24.55,24.5,24.52,121659.0,21.8281,21.837,21.7926,21.8103,121659.0
2017-06-30 10:30:00,24.53,24.54,24.48,24.49,126513.0,21.8192,21.8281,21.7748,21.7837,126513.0
2017-06-30 11:00:00,24.5,24.5,24.48,24.49,53783.0,21.7926,21.7926,21.7748,21.7837,53783.0
2017-06-30 11:30:00,24.5,24.53,24.49,24.53,67496.0,21.7926,21.8192,21.7837,21.8192,67496.0
2017-06-30 12:00:00,24.53,24.53,24.51,24.51,42038.0,21.8192,21.8192,21.8015,21.8015,42038.0
2017-06-30 12:30:00,24.52,24.52,24.51,24.52,14103.0,21.8103,21.8103,21.8015,21.8103,14103.0
2017-06-30 13:00:00,24.52,24.52,24.51,24.51,87196.0,21.8103,21.8103,21.8015,21.8015,87196.0
2017-06-30 13:30:00,24.52,24.53,24.51,24.53,25572.0,21.8103,21.8192,21.8015,21.8192,25572.0
2017-06-30 14:00:00,24.52,24.53,24.51,24.53,43861.0,21.8103,21.8192,21.8015,21.8192,43861.0
2017-06-30 14:30:00,24.53,24.54,24.52,24.54,148035.0,21.8192,21.8281,21.8103,21.8281,148035.0
2017-06-30 15:00:00,24.54,24.54,24.52,24.53,130701.0,21.8281,21.8281,21.8103,21.8192,130701.0
2017-06-30 15:30:00,24.53,24.55,24.5,24.53,478148.0,21.8192,21.837,21.7926,21.8192,478148.0
2017-07-03 09:30:00,24.67,24.77,24.65,24.75,299201.0,21.9438,22.0327,21.926,22.0149,299201.0
2017-07-03 10:00:00,24.76,24.76,24.69,24.71,398889.0,22.0238,22.0238,21.9616,21.9793,398889.0
2017-07-03 10:30:00,24.71,24.72,24.68,24.69,148584.0,21.9793,21.9882,21.9527,21.9616,148584.0
2017-07-03 11:00:00,24.69,24.69,24.66,24.69,148081.0,21.9616,21.9616,21.9349,21.9616,148081.0
2017-07-03 11:30:00,24.69,24.71,24.68,24.69,79147.0,21.9616,21.9793,21.9527,21.9616,79147.0
2017-07-03 12:00:00,24.69,24.7,24.67,24.69,150829.0,21.9616,21.9705,21.9438,21.9616,150829.0
2017-07-03 12:30:00,24.69,24.72,24.68,24.71,207209.0,21.9616,21.9882,21.9527,21.9793,207209.0
2017-07-05 09:30:00,24.86,24.88,24.77,24.79,253273.0,22.1128,22.1306,22.0327,22.0505,253273.0
2017-07-05 10:00:00,24.79,24.8,24.76,24.8,98768.0,22.0505,22.0594,22.0238,22.0594,98768.0
2017-07-05 10:30:00,24.79,24.86,24.78,24.85,85965.0,22.0505,22.1128,22.0416,22.1039,85965.0
2017-07-05 11:00:00,24.85,24.88,24.85,24.88,77918.0,22.1039,22.1306,22.1039,22.1306,77918.0
2017-07-05 11:30:00,24.87,24.88,24.86,24.87,77499.0,22.1217,22.1306,22.1128,22.1217,77499.0
2017-07-05 12:00:00,24.87,24.9,24.86,24.9,171094.0,22.1217,22.1484,22.1128,22.1484,171094.0
2017-07-05 12:30:00,24.89,24.92,24.89,24.91,95814.0,22.1395,22.1661,22.1395,22.1572,95814.0
2017-07-05 13:00:00,24.92,24.93,24.91,24.92,12338.0,22.1661,22.175,22.1572,22.1661,12338.0
2017-07-05 13:30:00,24.92,24.93,24.91,24.91,44538.0,22.1661,22.175,22.1572,22.1572,44538.0
2017-07-05 14:00:00,24.92,24.93,24.89,24.92,157873.0,22.1661,22.175,22.1395,22.1661,157873.0
2017-07-05 14:30:00,24.91,24.92,24.89,24.91,120939.0,22.1572,22.1661,22.1395,22.1572,120939.0
2017-07-05 15:00:00,24.91,24.92,24.9,24.91,67163.0,22.1572,22.1661,22.1484,22.1572,67163.0
2017-07-05 15:30:00,24.92,24.94,24.91,24.92,365908.0,22.1661,22.1839,22.1572,22.1661,365908.0
2017-07-06 09:30:00,24.87,24.91,24.87,24.89,169962.0,22.1217,22.1572,22.1217,22.1395,169962.0
2017-07-06 10:00:00,24.89,24.9,24.84,24.85,199137.0,22.1395,22.1484,22.095,22.1039,199137.0
2017-07-06 10:30:00,24.85,24.86,24.84,24.86,33734.0,22.1039,22.1128,22.095,22.1128,33734.0
2017-07-06 11:00:00,24.86,24.87,24.84,24.87,95744.0,22.1128,22.1217,22.095,22.1217,95744.0
2017-07-06 11:30:00,24.87,24.88,24.86,24.87,43188.0,22.1217,22.1306,22.1128,22.1217,43188.0
2017-07-06 12:00:00,24.87,24.89,24.87,24.87,35429.0,22.1217,22.1395,22.1217,22.1217,35429.0
2017-07-06 12:30:00,24.87,24.91,24.87,24.9,27561.0,22.1217,22.1572,22.1217,22.1484,27561.0
2017-07-06 13:00:00,24.9,24.92,24.89,24.9,125083.0,22.1484,22.1661,22.1395,22.1484,125083.0
2017-07-06 13:30:00,24.89,24.9,24.86,24.86,147129.0,22.1395,22.1484,22.1128,22.1128,147129.0
2017-07-06 14:00:00,24.87,24.87,24.85,24.87,29216.0,22.1217,22.1217,22.1039,22.1217,29216.0
2017-07-06 14:30:00,24.87,24.87,24.85,24.87,67821.0,22.1217,22.1217,22.1039,22.1217,67821.0
2017-07-06 15:00:00,24.87,24.87,24.82,24.82,104657.0,22.1217,22.1217,22.0772,22.0772,104657.0
2017-07-06 15:30:00,24.83,24.83,24.79,24.8,379014.0,22.0861,22.0861,22.0505,22.0594,379014.0
2017-07-07 09:30:00,25.0,25.07,24.98,24.99,109301.0,22.2373,22.2996,22.2195,22.2284,109301.0
2017-07-07 10:00:00,24.99,25.0,24.92,24.95,118133.0,22.2284,22.2373,22.1661,22.1928,118133.0
2017-07-07 10:30:00,24.95,24.98,24.94,24.96,39344.0,22.1928,22.2195,22.1839,22.2017,39344.0
2017-07-07 11:00:00,24.96,24.97,24.95,24.97,28857.0,22.2017,22.2106,22.1928,22.2106,28857.0
2017-07-07 11:30:00,24.96,24.99,24.96,24.98,85419.0,22.2017,22.2284,22.2017,22.2195,85419.0
2017-07-07 12:00:00,24.99,25.01,24.98,25.01,91599.0,22.2284,22.2462,22.2195,22.2462,91599.0
2017-07-07 12:30:00,25.01,25.03,25.01,25.02,16007.0,22.2462,22.264,22.2462,22.2551,16007.0
2017-07-07 13:00:00,25.03,25.04,25.02,25.03,17606.0,22.264,22.2729,22.2551,22.264,17606.0
2017-07-07 13:30:00,25.03,25.03,25.02,25.03,8573.0,22.264,22.264,22.2551,22.264,8573.0
2017-07-07 14:00:00,25.03,25.03,25.01,25.03,22922.0,22.264,22.264,22.2462,22.264,22922.0
2017-07-07 14:30:00,25.03,25.03,25.02,25.02,20621.0,22.264,22.264,22.2551,22.2551,20621.0
2017-07-07 15:00:00,25.02,25.03,25.0,25.01,41637.0,22.2551,22.264,22.2373,22.2462,41637.0
2017-07-07 15:30:00,25.01,25.02,24.99,25.02,308089.0,22.2462,22.2551,22.2284,22.2551,308089.0
2017-07-10 09:30:00,25.33,25.38,25.22,25.36,214395.0,22.5308,22.5753,22.433,22.5575,214395.0
2017-07-10 10:00:00,25.37,25.43,25.36,25.43,602859.0,22.5664,22.6198,22.5575,22.6198,602859.0
2017-07-10 10:30:00,25.42,25.46,25.39,25.46,400196.0,22.6109,22.6465,22.5842,22.6465,400196.0
2017-07-10 11:00:00,25.46,25.47,25.43,25.45,128929.0,22.6465,22.6554,22.6198,22.6376,128929.0
2017-07-10 11:30:00,25.45,25.45,25.43,25.44,102172.0,22.6376,22.6376,22.6198,22.6287,102172.0
2017-07-10 12:00:00,25.43,25.44,25.42,25.42,38420.0,22.6198,22.6287,22.6109,22.6109,38420.0
2017-07-10 12:30:00,25.42,25.43,25.4,25.41,169426.0,22.6109,22.6198,22.5931,22.602,169426.0
2017-07-10 13:00:00,25.41,25.42,25.4,25.42,38858.0,22.602,22.6109,22.5931,22.6109,38858.0
2017-07-10 13:30:00,25.42,25.42,25.41,25.41,27776.0,22.6109,22.6109,22.602,22.602,27776.0
2017-07-10 14:00:00,25.42,25.42,25.4,25.41,71652.0,22.6109,22.6109,22.5931,22.602,71652.0
2017-07-10 14:30:00,25.41,25.41,25.38,25.4,54043.0,22.602,22.602,22.5753,22.5931,54043.0
2017-07-10 15:00:00,25.39,25.4,25.38,25.39,53911.0,22.5842,22.5931,22.5753,22.5842,53911.0
2017-07-10 15:30:00,25.38,25.41,25.37,25.38,444641.0,22.5753,22.602,22.5664,22.5753,444641.0
2017-07-11 09:30:00,25.31,25.36,25.3,25.33,163191.0,22.513,22.5575,22.5042,22.5308,163191.0
2017-07-11 10:00:00,25.33,25.34,25.31,25.34,105968.0,22.5308,22.5397,22.513,22.5397,105968.0
2017-07-11 10:30:00,25.34,25.35,25.33,25.34,105686.0,22.5397,22.5486,22.5308,22.5397,105686.0
2017-07-11 11:00:00,25.35,25.36,25.27,25.28,154622.0,22.5486,22.5575,22.4775,22.4864,154622.0
2017-07-11 11:30:00,25.27,25.33,25.27,25.33,124605.0,22.4775,22.5308,22.4775,22.5308,124605.0
2017-07-11 12:00:00,25.33,25.34,25.32,25.34,171071.0,22.5308,22.5397,22.5219,22.5397,171071.0
2017-07-11 12:30:00,25.34,25.35,25.33,25.35,84479.0,22.5397,22.5486,22.5308,22.5486,84479.0
2017-07-11 13:00:00,25.35,25.36,25.34,25.35,84079.0,22.5486,22.5575,22.5397,22.5486,84079.0
2017-07-11 13:30:00,25.35,25.37,25.34,25.36,118950.0,22.5486,22.5664,22.5397,22.5575,118950.0
2017-07-11 14:00:00,25.36,25.38,25.35,25.38,140671.0,22.5575,22.5753,22.5486,22.5753,140671.0
2017-07-11 14:30:00,25.39,25.39,25.38,25.38,120655.0,22.5842,22.5842,22.5753,22.5753,120655.0
2017-07-11 15:00:00,25.38,25.4,25.38,25.39,112569.0,22.5753,22.5931,22.5753,22.5842,112569.0
2017-07-11 15:30:00,25.39,25.4,25.37,25.38,209033.0,22.5842,22.5931,22.5664,22.5753,209033.0
2017-07-12 09:30:00,25.65,25.74,25.63,25.7,413751.0,22.8155,22.8955,22.7977,22.8599,413751.0
2017-07-12 10:00:00,25.71,25.72,25.7,25.71,97071.0,22.8688,22.8777,22.8599,22.8688,97071.0
2017-07-12 10:30:00,25.71,25.73,25.68,25.7,146759.0,22.8688,22.8866,22.8422,22.8599,146759.0
2017-07-12 11:00:00,25.7,25.71,25.69,25.71,80463.0,22.8599,22.8688,22.8511,22.8688,80463.0
2017-07-12 11:30:00,25.7,25.72,25.67,25.72,160430.0,22.8599,22.8777,22.8333,22.8777,160430.0
2017-07-12 12:00:00,25.72,25.73,25.68,25.7,91704.0,22.8777,22.8866,22.8422,22.8599,91704.0
2017-07-12 12:30:00,25.7,25.7,25.69,25.7,103340.0,22.8599,22.8599,22.8511,22.8599,103340.0
2017-07-12 13:00:00,25.7,25.71,25.69,25.71,17022.0,22.8599,22.8688,22.8511,22.8688,17022.0
2017-07-12 13:30:00,25.71,25.75,25.69,25.75,168672.0,22.8688,22.9044,22.8511,22.9044,168672.0
2017-07-12 14:00:00,25.75,25.76,25.74,25.75,25377.0,22.9044,22.9133,22.8955,22.9044,25377.0
2017-07-12 14:30:00,25.76,25.76,25.75,25.75,17133.0,22.9133,22.9133,22.9044,22.9044,17133.0
2017-07-12 15:00:00,25.76,25.76,25.74,25.75,99221.0,22.9133,22.9133,22.8955,22.9044,99221.0
2017-07-12 15:30:00,25.75,25.76,25.74,25.75,214030.0,22.9044,22.9133,22.8955,22.9044,214030.0
2017-07-13 09:30:00,25.7,25.78,25.7,25.71,159728.0,22.8599,22.9311,22.8599,22.8688,159728.0
2017-07-13 10:00:00,25.72,25.73,25.69,25.7,126703.0,22.8777,22.8866,22.8511,22.8599,126703.0
2017-07-13 10:30:00,25.7,25.72,25.69,25.71,77112.0,22.8599,22.8777,22.8511,22.8688,77112.0
2017-07-13 11:00:00,25.71,25.73,25.71,25.72,72640.0,22.8688,22.8866,22.8688,22.8777,72640.0
2017-07-13 11:30:00,25.72,25.74,25.72,25.74,35465.0,22.8777,22.8955,22.8777,22.8955,35465.0
2017-07-13 12:00:00,25.74,25.74,25.73,25.73,43440.0,22.8955,22.8955,22.8866,22.8866,43440.0
2017-07-13 12:30:00,25.73,25.74,25.72,25.72,47167.0,22.8866,22.8955,22.8777,22.8777,47167.0
2017-07-13 13:00:00,25.72,25.75,25.72,25.74,118351.0,22.8777,22.9044,22.8777,22.8955,118351.0
2017-07-13 13:30:00,25.75,25.76,25.74,25.76,131227.0,22.9044,22.9133,22.8955,22.9133,131227.0
2017-07-13 14:00:00,25.75,25.76,25.73,25.75,92513.0,22.9044,22.9133,22.8866,22.9044,92513.0
2017-07-13 14:30:00,25.75,25.77,25.75,25.76,20974.0,22.9044,22.9222,22.9044,22.9133,20974.0
2017-07-13 15:00:00,25.76,25.77,25.76,25.77,24670.0,22.9133,22.9222,22.9133,22.9222,24670.0
2017-07-13 15:30:00,25.76,25.77,25.74,25.75,352011.0,22.9133,22.9222,22.8955,22.9044,352011.0
2017-07-14 09:30:00,25.87,25.98,25.87,25.97,369448.0,23.0112,23.109,23.0112,23.1001,369448.0
2017-07-14 10:00:00,25.97,25.97,25.91,25.91,446517.0,23.1001,23.1001,23.0467,23.0467,446517.0
2017-07-14 10:30:00,25.92,25.94,25.91,25.92,115491.0,23.0556,23.0734,23.0467,23.0556,115491.0
2017-07-14 11:00:00,25.92,25.93,25.91,25.93,47654.0,23.0556,23.0645,23.0467,23.0645,47654.0
2017-07-14 11:30:00,25.93,25.94,25.92,25.94,46416.0,23.0645,23.0734,23.0556,23.0734,46416.0
2017-07-14 12:00:00,25.94,25.94,25.92,25.93,36365.0,23.0734,23.0734,23.0556,23.0645,36365.0
2017-07-14 12:30:00,25.93,25.94,25.92,25.93,62275.0,23.0645,23.0734,23.0556,23.0645,62275.0
2017-07-14 13:00:00,25.92,25.95,25.92,25.95,72686.0,23.0556,23.0823,23.0556,23.0823,72686.0
2017-07-14 13:30:00,25.95,25.95,25.93,25.94,110561.0,23.0823,23.0823,23.0645,23.0734,110561.0
2017-07-14 14:00:00,25.94,25.94,25.93,25.94,19396.0,23.0734,23.0734,23.0645,23.0734,19396.0
2017-07-14 14:30:00,25.93,25.94,25.93,25.94,27772.0,23.0645,23.0734,23.0645,23.0734,27772.0
2017-07-14 15:00:00,25.94,25.96,25.93,25.96,122197.0,23.0734,23.0912,23.0645,23.0912,122197.0
2017-07-14 15:30:00,25.96,25.97,25.93,25.93,367854.0,23.0912,23.1001,23.0645,23.0645,367854.0
2017-07-17 09:30:00,25.93,25.94,25.88,25.92,333783.0,23.0645,23.0734,23.0201,23.0556,333783.0
2017-07-17 10:00:00,25.92,25.93,25.89,25.89,143055.0,23.0556,23.0645,23.029,23.029,143055.0
2017-07-17 10:30:00,25.89,25.91,25.87,25.88,170866.0,23.029,23.0467,23.0112,23.0201,170866.0
2017-07-17 11:00:00,25.88,25.9,25.87,25.89,46841.0,23.0201,23.0378,23.0112,23.029,46841.0
2017-07-17 11:30:00,25.89,25.9,25.86,25.87,81342.0,23.029,23.0378,23.0023,23.0112,81342.0
2017-07-17 12:00:00,25.87,25.88,25.86,25.86,49165.0,23.0112,23.0201,23.0023,23.0023,49165.0
2017-07-17 12:30:00,25.87,25.88,25.86,25.88,18546.0,23.0112,23.0201,23.0023,23.0201,18546.0
2017-07-17 13:00:00,25.88,25.89,25.87,25.89,18358.0,23.0201,23.029,23.0112,23.029,18358.0
2017-07-17 13:30:00,25.89,25.89,25.87,25.88,38337.0,23.029,23.029,23.0112,23.0201,38337.0
2017-07-17 14:00:00,25.88,25.88,25.86,25.87,43657.0,23.0201,23.0201,23.0023,23.0112,43657.0
2017-07-17 14:30:00,25.88,25.89,25.87,25.89,53423.0,23.0201,23.029,23.0112,23.029,53423.0
2017-07-17 15:00:00,25.88,25.89,25.86,25.86,47969.0,23.0201,23.029,23.0023,23.0023,47969.0
2017-07-17 15:30:00,25.87,25.89,25.86,25.87,314796.0,23.0112,23.029,23.0023,23.0112,314796.0
2017-07-18 09:30:00,25.74,25.8,25.65,25.74,238253.0,22.8955,22.9489,22.8155,22.8955,238253.0
2017-07-18 10:00:00,25.73,25.77,25.73,25.76,68980.0,22.8866,22.9222,22.8866,22.9133,68980.0
2017-07-18 10:30:00,25.76,25.76,25.71,25.76,182243.0,22.9133,22.9133,22.8688,22.9133,182243.0
2017-07-18 11:00:00,25.76,25.76,25.73,25.75,75721.0,22.9133,22.9133,22.8866,22.9044,75721.0
2017-07-18 11:30:00,25.74,25.76,25.73,25.76,183897.0,22.8955,22.9133,22.8866,22.9133,183897.0
2017-07-18 12:00:00,25.76,25.77,25.75,25.76,28066.0,22.9133,22.9222,22.9044,22.9133,28066.0
2017-07-18 12:30:00,25.76,25.77,25.73,25.74,116746.0,22.9133,22.9222,22.8866,22.8955,116746.0
2017-07-18 13:00:00,25.74,25.74,25.72,25.74,129210.0,22.8955,22.8955,22.8777,22.8955,129210.0
2017-07-18 13:30:00,25.74,25.75,25.73,25.75,18441.0,22.8955,22.9044,22.8866,22.9044,18441.0
2017-07-18 14:00:00,25.75,25.76,25.74,25.76,38959.0,22.9044,22.9133,22.8955,22.9133,38959.0
2017-07-18 14:30:00,25.76,25.76,25.74,25.75,203295.0,22.9133,22.9133,22.8955,22.9044,203295.0
2017-07-18 15:00:00,25.75,25.75,25.74,25.75,70146.0,22.9044,22.9044,22.8955,22.9044,70146.0
2017-07-18 15:30:00,25.75,25.76,25.74,25.75,449258.0,22.9044,22.9133,22.8955,22.9044,449258.0
2017-07-19 09:30:00,26.0,26.05,25.98,26.01,233805.0,23.1268,23.1713,23.109,23.1357,233805.0
2017-07-19 10:00:00,26.01,26.02,25.99,26.0,144359.0,23.1357,23.1446,23.1179,23.1268,144359.0
2017-07-19 10:30:00,26.0,26.01,25.97,25.98,81505.0,23.1268,23.1357,23.1001,23.109,81505.0
2017-07-19 11:00:00,25.99,26.0,25.98,25.99,39141.0,23.1179,23.1268,23.109,23.1179,39141.0
2017-07-19 11:30:00,25.99,25.99,25.97,25.98,37054.0,23.1179,23.1179,23.1001,23.109,37054.0
2017-07-19 12:00:00,25.98,25.99,25.97,25.97,33600.0,23.109,23.1179,23.1001,23.1001,33600.0
2017-07-19 12:30:00,25.98,26.0,25.97,26.0,44208.0,23.109,23.1268,23.1001,23.1268,44208.0
2017-07-19 13:00:00,26.0,26.0,25.99,26.0,33281.0,23.1268,23.1268,23.1179,23.1268,33281.0
2017-07-19 13:30:00,26.0,26.01,25.99,26.01,52959.0,23.1268,23.1357,23.1179,23.1357,52959.0
2017-07-19 14:00:00,26.01,26.01,26.0,26.01,31023.0,23.1357,23.1357,23.1268,23.1357,31023.0
2017-07-19 14:30:00,26.01,26.01,25.99,26.0,65567.0,23.1357,23.1357,23.1179,23.1268,65567.0
2017-07-19 15:00:00,26.0,26.01,25.99,26.01,55996.0,23.1268,23.1357,23.1179,23.1357,55996.0
2017-07-19 15:30:00,26.0,26.01,25.98,26.0,378282.0,23.1268,23.1357,23.109,23.1268,378282.0
2017-07-20 09:30:00,25.96,26.0,25.93,25.95,276748.0,23.0912,23.1268,23.0645,23.0823,276748.0
2017-07-20 10:00:00,25.94,25.95,25.91,25.92,148898.0,23.0734,23.0823,23.0467,23.0556,148898.0
2017-07-20 10:30:00,25.92,25.96,25.91,25.96,210547.0,23.0556,23.0912,23.0467,23.0912,210547.0
2017-07-20 11:00:00,25.95,25.96,25.93,25.94,171282.0,23.0823,23.0912,23.0645,23.0734,171282.0
2017-07-20 11:30:00,25.94,25.95,25.93,25.95,106678.0,23.0734,23.0823,23.0645,23.0823,106678.0
2017-07-20 12:00:00,25.94,25.97,25.93,25.97,156203.0,23.0734,23.1001,23.0645,23.1001,156203.0
2017-07-20 12:30:00,25.97,25.97,25.96,25.97,83750.0,23.1001,23.1001,23.0912,23.1001,83750.0
2017-07-20 13:00:00,25.97,25.98,25.96,25.98,107812.0,23.1001,23.109,23.0912,23.109,107812.0
2017-07-20 13:30:00,25.98,25.99,25.97,25.98,141186.0,23.109,23.1179,23.1001,23.109,141186.0
2017-07-20 14:00:00,25.98,25.99,25.97,25.99,130782.0,23.109,23.1179,23.1001,23.1179,130782.0
2017-07-20 14:30:00,25.99,25.99,25.97,25.99,146816.0,23.1179,23.1179,23.1001,23.1179,146816.0
2017-07-20 15:00:00,25.99,26.0,25.98,26.0,111124.0,23.1179,23.1268,23.109,23.1268,111124.0
2017-07-20 15:30:00,26.0,26.0,25.97,25.97,300201.0,23.1268,23.1268,23.1001,23.1001,300201.0
2017-07-21 09:30:00,26.06,26.06,25.98,26.01,154995.0,23.1802,23.1802,23.109,23.1357,154995.0
2017-07-21 10:00:00,26.0,26.01,25.99,26.0,86651.0,23.1268,23.1357,23.1179,23.1268,86651.0
2017-07-21 10:30:00,26.0,26.0,25.98,25.99,39694.0,23.1268,23.1268,23.109,23.1179,39694.0
2017-07-21 11:00:00,25.99,26.0,25.98,26.0,31140.0,23.1179,23.1268,23.109,23.1268,31140.0
2017-07-21 11:30:00,26.0,26.01,25.99,26.0,40024.0,23.1268,23.1357,23.1179,23.1268,40024.0
2017-07-21 12:00:00,26.0,26.01,25.99,26.01,56019.0,23.1268,23.1357,23.1179,23.1357,56019.0
2017-07-21 12:30:00,26.0,26.02,26.0,26.02,52456.0,23.1268,23.1446,23.1268,23.1446,52456.0
2017-07-21 13:00:00,26.02,26.03,26.01,26.03,43288.0,23.1446,23.1535,23.1357,23.1535,43288.0
2017-07-21 13:30:00,26.03,26.03,26.01,26.02,40892.0,23.1535,23.1535,23.1357,23.1446,40892.0
2017-07-21 14:00:00,26.02,26.03,26.01,26.03,28160.0,23.1446,23.1535,23.1357,23.1535,28160.0
2017-07-21 14:30:00,26.03,26.03,26.01,26.02,50924.0,23.1535,23.1535,23.1357,23.1446,50924.0
2017-07-21 15:00:00,26.02,26.02,25.99,26.0,70151.0,23.1446,23.1446,23.1179,23.1268,70151.0
2017-07-21 15:30:00,26.0,26.02,25.99,26.02,181123.0,23.1268,23.1446,23.1179,23.1446,181123.0
2017-07-24 09:30:00,26.12,26.16,26.12,26.16,190617.0,23.2335,23.2691,23.2335,23.2691,190617.0
2017-07-24 10:00:00,26.16,26.16,26.13,26.13,59568.0,23.2691,23.2691,23.2424,23.2424,59568.0
2017-07-24 10:30:00,26.13,26.14,26.11,26.14,99781.0,23.2424,23.2513,23.2246,23.2513,99781.0
2017-07-24 11:00:00,26.13,26.14,26.1,26.12,96251.0,23.2424,23.2513,23.2157,23.2335,96251.0
2017-07-24 11:30:00,26.12,26.14,26.12,26.14,50316.0,23.2335,23.2513,23.2335,23.2513,50316.0
2017-07-24 12:00:00,26.14,26.15,26.13,26.14,24787.0,23.2513,23.2602,23.2424,23.2513,24787.0
2017-07-24 12:30:00,26.15,26.15,26.14,26.14,26575.0,23.2602,23.2602,23.2513,23.2513,26575.0
2017-07-24 13:00:00,26.15,26.18,26.14,26.18,56292.0,23.2602,23.2869,23.2513,23.2869,56292.0
2017-07-24 13:30:00,26.18,26.2,26.17,26.2,98615.0,23.2869,23.3047,23.278,23.3047,98615.0
2017-07-24 14:00:00,26.2,26.2,26.19,26.2,13267.0,23.3047,23.3047,23.2958,23.3047,13267.0
2017-07-24 14:30:00,26.2,26.22,26.19,26.21,89096.0,23.3047,23.3225,23.2958,23.3136,89096.0
2017-07-24 15:00:00,26.21,26.24,26.21,26.23,143293.0,23.3136,23.3403,23.3136,23.3314,143293.0
2017-07-24 15:30:00,26.23,26.25,26.22,26.23,358064.0,23.3314,23.3492,23.3225,23.3314,358064.0
2017-07-25 09:30:00,26.28,26.3,26.25,26.26,182291.0,23.3759,23.3936,23.3492,23.3581,182291.0
2017-07-25 10:00:00,26.27,26.27,26.23,26.24,265903.0,23.367,23.367,23.3314,23.3403,265903.0
2017-07-25 10:30:00,26.24,26.25,26.22,26.25,208446.0,23.3403,23.3492,23.3225,23.3492,208446.0
2017-07-25 11:00:00,26.25,26.26,26.24,26.26,60723.0,23.3492,23.3581,23.3403,23.3581,60723.0
2017-07-25 11:30:00,26.26,26.26,26.24,26.26,106438.0,23.3581,23.3581,23.3403,23.3581,106438.0
2017-07-25 12:00:00,26.26,26.26,26.22,26.24,108602.0,23.3581,23.3581,23.3225,23.3403,108602.0
2017-07-25 12:30:00,26.24,26.24,26.23,26.24,25901.0,23.3403,23.3403,23.3314,23.3403,25901.0
2017-07-25 13:00:00,26.24,26.25,26.23,26.25,38294.0,23.3403,23.3492,23.3314,23.3492,38294.0
2017-07-25 13:30:00,26.25,26.25,26.24,26.25,16067.0,23.3492,23.3492,23.3403,23.3492,16067.0
2017-07-25 14:00:00,26.25,26.25,26.23,26.25,96407.0,23.3492,23.3492,23.3314,23.3492,96407.0
2017-07-25 14:30:00,26.24,26.25,26.23,26.25,125477.0,23.3403,23.3492,23.3314,23.3492,125477.0
2017-07-25 15:00:00,26.25,26.25,26.23,26.24,41009.0,23.3492,23.3492,23.3314,23.3403,41009.0
2017-07-25 15:30:00,26.24,26.24,26.23,26.24,306713.0,23.3403,23.3403,23.3314,23.3403,306713.0
2017-07-26 09:30:00,26.34,26.37,26.33,26.36,111417.0,23.4292,23.4559,23.4203,23.447,111417.0
2017-07-26 10:00:00,26.37,26.38,26.35,26.37,127613.0,23.4559,23.4648,23.4381,23.4559,127613.0
2017-07-26 10:30:00,26.37,26.38,26.34,26.36,89032.0,23.4559,23.4648,23.4292,23.447,89032.0
2017-07-26 11:00:00,26.35,26.36,26.33,26.34,50131.0,23.4381,23.447,23.4203,23.4292,50131.0
2017-07-26 11:30:00,26.34,26.35,26.33,26.35,22733.0,23.4292,23.4381,23.4203,23.4381,22733.0
2017-07-26 12:00:00,26.35,26.35,26.32,26.33,41619.0,23.4381,23.4381,23.4114,23.4203,41619.0
2017-07-26 12:30:00,26.33,26.33,26.32,26.33,10327.0,23.4203,23.4203,23.4114,23.4203,10327.0
2017-07-26 13:00:00,26.33,26.33,26.31,26.32,64784.0,23.4203,23.4203,23.4025,23.4114,64784.0
2017-07-26 13:30:00,26.32,26.38,26.31,26.37,83438.0,23.4114,23.4648,23.4025,23.4559,83438.0
2017-07-26 14:00:00,26.36,26.42,26.35,26.41,301948.0,23.447,23.5004,23.4381,23.4915,301948.0
2017-07-26 14:30:00,26.41,26.45,26.41,26.43,101443.0,23.4915,23.5271,23.4915,23.5093,101443.0
2017-07-26 15:00:00,26.43,26.46,26.42,26.46,161395.0,23.5093,23.536,23.5004,23.536,161395.0
2017-07-26 15:30:00,26.46,26.46,26.43,26.44,384414.0,23.536,23.536,23.5093,23.5182,384414.0
2017-07-27 09:30:00,26.33,26.34,26.28,26.3,368791.0,23.4203,23.4292,23.3759,23.3936,368791.0
2017-07-27 10:00:00,26.3,26.34,26.3,26.34,64969.0,23.3936,23.4292,23.3936,23.4292,64969.0
2017-07-27 10:30:00,26.34,26.34,26.28,26.29,168449.0,23.4292,23.4292,23.3759,23.3847,168449.0
2017-07-27 11:00:00,26.29,26.29,26.26,26.26,60094.0,23.3847,23.3847,23.3581,23.3581,60094.0
2017-07-27 11:30:00,26.27,26.29,26.26,26.29,52202.0,23.367,23.3847,23.3581,23.3847,52202.0
2017-07-27 12:00:00,26.29,26.29,26.25,26.26,95027.0,23.3847,23.3847,23.3492,23.3581,95027.0
2017-07-27 12:30:00,26.26,26.27,26.2,26.22,101631.0,23.3581,23.367,23.3047,23.3225,101631.0
2017-07-27 13:00:00,26.22,26.23,26.11,26.15,245564.0,23.3225,23.3314,23.2246,23.2602,245564.0
2017-07-27 13:30:00,26.15,26.15,26.08,26.14,533297.0,23.2602,23.2602,23.198,23.2513,533297.0
2017-07-27 14:00:00,26.14,26.18,26.13,26.16,197661.0,23.2513,23.2869,23.2424,23.2691,197661.0
2017-07-27 14:30:00,26.16,26.16,26.12,26.14,51937.0,23.2691,23.2691,23.2335,23.2513,51937.0
2017-07-27 15:00:00,26.14,26.17,26.12,26.17,197563.0,23.2513,23.278,23.2335,23.278,197563.0
2017-07-27 15:30:00,26.17,26.2,26.15,26.2,363841.0,23.278,23.3047,23.2602,23.3047,363841.0
2017-07-28 09:30:00,26.35,26.37,26.29,26.33,194427.0,23.4381,23.4559,23.3847,23.4203,194427.0
2017-07-28 10:00:00,26.34,26.35,26.31,26.33,70409.0,23.4292,23.4381,23.4025,23.4203,70409.0
2017-07-28 10:30:00,26.33,26.34,26.32,26.34,124082.0,23.4203,23.4292,23.4114,23.4292,124082.0
2017-07-28 11:00:00,26.33,26.36,26.33,26.35,187390.0,23.4203,23.447,23.4203,23.4381,187390.0
2017-07-28 11:30:00,26.35,26.37,26.34,26.37,44999.0,23.4381,23.4559,23.4292,23.4559,44999.0
2017-07-28 12:00:00,26.37,26.38,26.36,26.38,12875.0,23.4559,23.4648,23.447,23.4648,12875.0
2017-07-28 12:30:00,26.37,26.38,26.37,26.37,26067.0,23.4559,23.4648,23.4559,23.4559,26067.0
2017-07-28 13:00:00,26.37,26.38,26.36,26.38,50203.0,23.4559,23.4648,23.447,23.4648,50203.0
2017-07-28 13:30:00,26.37,26.38,26.37,26.37,108606.0,23.4559,23.4648,23.4559,23.4559,108606.0
2017-07-28 14:00:00,26.37,26.39,26.36,26.39,54379.0,23.4559,23.4737,23.447,23.4737,54379.0
2017-07-28 14:30:00,26.38,26.39,26.37,26.38,48207.0,23.4648,23.4737,23.4559,23.4648,48207.0
2017-07-28 15:00:00,26.37,26.38,26.37,26.38,46559.0,23.4559,23.4648,23.4559,23.4648,46559.0
2017-07-28 15:30:00,26.38,26.39,26.36,26.36,294101.0,23.4648,23.4737,23.447,23.447,294101.0
2017-07-31 09:30:00,26.45,26.47,26.39,26.43,183482.0,23.5271,23.5449,23.4737,23.5093,183482.0
2017-07-31 10:00:00,26.44,26.45,26.39,26.44,145068.0,23.5182,23.5271,23.4737,23.5182,145068.0
2017-07-31 10:30:00,26.44,26.45,26.43,26.43,53484.0,23.5182,23.5271,23.5093,23.5093,53484.0
2017-07-31 11:00:00,26.44,26.45,26.43,26.45,86728.0,23.5182,23.5271,23.5093,23.5271,86728.0
2017-07-31 11:30:00,26.44,26.45,26.43,26.44,31593.0,23.5182,23.5271,23.5093,23.5182,31593.0
2017-07-31 12:00:00,26.44,26.47,26.43,26.46,58891.0,23.5182,23.5449,23.5093,23.536,58891.0
2017-07-31 12:30:00,26.46,26.47,26.45,26.45,31133.0,23.536,23.5449,23.5271,23.5271,31133.0
2017-07-31 13:00:00,26.45,26.46,26.44,26.46,47757.0,23.5271,23.536,23.5182,23.536,47757.0
2017-07-31 13:30:00,26.45,26.46,26.45,26.45,21099.0,23.5271,23.536,23.5271,23.5271,21099.0
2017-07-31 14:00:00,26.46,26.47,26.45,26.46,49741.0,23.536,23.5449,23.5271,23.536,49741.0
2017-07-31 14:30:00,26.46,26.47,26.45,26.45,59017.0,23.536,23.5449,23.5271,23.5271,59017.0
2017-07-31 15:00:00,26.45,26.47,26.45,26.46,135740.0,23.5271,23.5449,23.5271,23.536,135740.0
2017-07-31 15:30:00,26.46,26.48,26.45,26.46,360930.0,23.536,23.5538,23.5271,23.536,360930.0
2017-08-01 09:30:00,26.58,26.58,26.5,26.52,513814.0,23.6427,23.6427,23.5715,23.5893,513814.0
2017-08-01 10:00:00,26.52,26.59,26.52,26.58,136864.0,23.5893,23.6516,23.5893,23.6427,136864.0
2017-08-01 10:30:00,26.58,26.6,26.57,26.58,120886.0,23.6427,23.6605,23.6338,23.6427,120886.0
2017-08-01 11:00:00,26.58,26.59,26.55,26.57,140563.0,23.6427,23.6516,23.616,23.6338,140563.0
2017-08-01 11:30:00,26.57,26.58,26.56,26.58,222506.0,23.6338,23.6427,23.6249,23.6427,222506.0
2017-08-01 12:00:00,26.58,26.59,26.57,26.59,84931.0,23.6427,23.6516,23.6338,23.6516,84931.0
2017-08-01 12:30:00,26.59,26.6,26.58,26.6,82950.0,23.6516,23.6605,23.6427,23.6605,82950.0
2017-08-01 13:00:00,26.61,26.63,26.6,26.63,121622.0,23.6694,23.6872,23.6605,23.6872,121622.0
2017-08-01 13:30:00,26.63,26.63,26.62,26.63,24693.0,23.6872,23.6872,23.6783,23.6872,24693.0
2017-08-01 14:00:00,26.63,26.64,26.62,26.64,61759.0,23.6872,23.6961,23.6783,23.6961,61759.0
2017-08-01 14:30:00,26.64,26.64,26.63,26.64,38990.0,23.6961,23.6961,23.6872,23.6961,38990.0
2017-08-01 15:00:00,26.64,26.64,26.61,26.64,138392.0,23.6961,23.6961,23.6694,23.6961,138392.0
2017-08-01 15:30:00,26.64,26.66,26.62,26.65,322199.0,23.6961,23.7139,23.6783,23.705,322199.0
2017-08-02 09:30:00,26.66,26.69,26.64,26.69,134584.0,23.7139,23.7405,23.6961,23.7405,134584.0
2017-08-02 10:00:00,26.68,26.7,26.65,26.66,142880.0,23.7316,23.7494,23.705,23.7139,142880.0
2017-08-02 10:30:00,26.65,26.66,26.63,26.65,157642.0,23.705,23.7139,23.6872,23.705,157642.0
2017-08-02 11:00:00,26.65,26.67,26.64,26.67,107165.0,23.705,23.7228,23.6961,23.7228,107165.0
2017-08-02 11:30:00,26.67,26.68,26.66,26.68,29434.0,23.7228,23.7316,23.7139,23.7316,29434.0
2017-08-02 12:00:00,26.67,26.69,26.67,26.68,21375.0,23.7228,23.7405,23.7228,23.7316,21375.0
2017-08-02 12:30:00,26.68,26.69,26.67,26.68,25944.0,23.7316,23.7405,23.7228,23.7316,25944.0
2017-08-02 13:00:00,26.67,26.7,26.67,26.7,40262.0,23.7228,23.7494,23.7228,23.7494,40262.0
2017-08-02 13:30:00,26.7,26.71,26.69,26.71,41923.0,23.7494,23.7583,23.7405,23.7583,41923.0
2017-08-02 14:00:00,26.7,26.71,26.69,26.71,42826.0,23.7494,23.7583,23.7405,23.7583,42826.0
2017-08-02 14:30:00,26.71,26.73,26.71,26.72,84877.0,23.7583,23.7761,23.7583,23.7672,84877.0
2017-08-02 15:00:00,26.72,26.72,26.7,26.71,106878.0,23.7672,23.7672,23.7494,23.7583,106878.0
2017-08-02 15:30:00,26.71,26.71,26.69,26.71,308980.0,23.7583,23.7583,23.7405,23.7583,308980.0
2017-08-03 09:30:00,26.62,26.67,26.56,26.57,255231.0,23.6783,23.7228,23.6249,23.6338,255231.0
2017-08-03 10:00:00,26.57,26.61,26.57,26.61,122200.0,23.6338,23.6694,23.6338,23.6694,122200.0
2017-08-03 10:30:00,26.61,26.64,26.6,26.64,61340.0,23.6694,23.6961,23.6605,23.6961,61340.0
2017-08-03 11:00:00,26.64,26.65,26.63,26.64,30914.0,23.6961,23.705,23.6872,23.6961,30914.0
2017-08-03 11:30:00,26.63,26.64,26.61,26.61,37299.0,23.6872,23.6961,23.6694,23.6694,37299.0
2017-08-03 12:00:00,26.61,26.62,26.61,26.62,6251.0,23.6694,23.6783,23.6694,23.6783,6251.0
2017-08-03 12:30:00,26.62,26.63,26.61,26.63,21593.0,23.6783,23.6872,23.6694,23.6872,21593.0
2017-08-03 13:00:00,26.63,26.64,26.62,26.63,23941.0,23.6872,23.6961,23.6783,23.6872,23941.0
2017-08-03 13:30:00,26.62,26.64,26.62,26.63,47756.0,23.6783,23.6961,23.6783,23.6872,47756.0
2017-08-03 14:00:00,26.63,26.63,26.62,26.62,6431.0,23.6872,23.6872,23.6783,23.6783,6431.0
2017-08-03 14:30:00,26.63,26.63,26.62,26.63,20230.0,23.6872,23.6872,23.6783,23.6872,20230.0
2017-08-03 15:00:00,26.63,26.63,26.62,26.62,21896.0,23.6872,23.6872,23.6783,23.6783,21896.0
2017-08-03 15:30:00,26.63,26.65,26.6,26.65,257739.0,23.6872,23.705,23.6605,23.705,257739.0
2017-08-04 09:30:00,26.79,26.88,26.79,26.8,291298.0,23.8295,23.9095,23.8295,23.8384,291298.0
2017-08-04 10:00:00,26.8,26.81,26.76,26.8,127156.0,23.8384,23.8473,23.8028,23.8384,127156.0
2017-08-04 10:30:00,26.8,26.81,26.78,26.78,75263.0,23.8384,23.8473,23.8206,23.8206,75263.0
2017-08-04 11:00:00,26.79,26.81,26.78,26.79,56165.0,23.8295,23.8473,23.8206,23.8295,56165.0
2017-08-04 11:30:00,26.8,26.8,26.77,26.8,46854.0,23.8384,23.8384,23.8117,23.8384,46854.0
2017-08-04 12:00:00,26.8,26.81,26.79,26.8,28488.0,23.8384,23.8473,23.8295,23.8384,28488.0
2017-08-04 12:30:00,26.8,26.8,26.79,26.79,13838.0,23.8384,23.8384,23.8295,23.8295,13838.0
2017-08-04 13:00:00,26.79,26.8,26.78,26.79,10550.0,23.8295,23.8384,23.8206,23.8295,10550.0
2017-08-04 13:30:00,26.79,26.8,26.78,26.79,48943.0,23.8295,23.8384,23.8206,23.8295,48943.0
2017-08-04 14:00:00,26.79,26.8,26.78,26.79,56525.0,23.8295,23.8384,23.8206,23.8295,56525.0
2017-08-04 14:30:00,26.79,26.8,26.78,26.8,37306.0,23.8295,23.8384,23.8206,23.8384,37306.0
2017-08-04 15:00:00,26.79,26.8,26.78,26.79,59859.0,23.8295,23.8384,23.8206,23.8295,59859.0
2017-08-04 15:30:00,26.78,26.82,26.77,26.81,295017.0,23.8206,23.8562,23.8117,23.8473,295017.0
2017-08-07 09:30:00,26.83,26.9,26.83,26.89,177563.0,23.8651,23.9273,23.8651,23.9184,177563.0
2017-08-07 10:00:00,26.89,26.89,26.84,26.84,60076.0,23.9184,23.9184,23.874,23.874,60076.0
2017-08-07 10:30:00,26.85,26.86,26.84,26.85,99382.0,23.8829,23.8918,23.874,23.8829,99382.0
2017-08-07 11:00:00,26.85,26.85,26.83,26.83,69043.0,23.8829,23.8829,23.8651,23.8651,69043.0
2017-08-07 11:30:00,26.84,26.84,26.82,26.82,32579.0,23.874,23.874,23.8562,23.8562,32579.0
2017-08-07 12:00:00,26.83,26.83,26.81,26.82,71345.0,23.8651,23.8651,23.8473,23.8562,71345.0
2017-08-07 12:30:00,26.83,26.83,26.82,26.82,17329.0,23.8651,23.8651,23.8562,23.8562,17329.0
2017-08-07 13:00:00,26.83,26.85,26.82,26.84,99946.0,23.8651,23.8829,23.8562,23.874,99946.0
2017-08-07 13:30:00,26.84,26.85,26.83,26.83,45516.0,23.874,23.8829,23.8651,23.8651,45516.0
2017-08-07 14:00:00,26.84,26.84,26.82,26.83,132129.0,23.874,23.874,23.8562,23.8651,132129.0
2017-08-07 14:30:00,26.83,26.84,26.82,26.82,155338.0,23.8651,23.874,23.8562,23.8562,155338.0
2017-08-07 15:00:00,26.82,26.84,26.82,26.84,66731.0,23.8562,23.874,23.8562,23.874,66731.0
2017-08-07 15:30:00,26.84,26.85,26.83,26.84,138329.0,23.874,23.8829,23.8651,23.874,138329.0
2017-08-08 09:30:00,26.63,26.65,26.55,26.64,385897.0,23.6872,23.705,23.616,23.6961,385897.0
2017-08-08 10:00:00,26.64,26.64,26.6,26.6,98640.0,23.6961,23.6961,23.6605,23.6605,98640.0
2017-08-08 10:30:00,26.61,26.62,26.59,26.62,91657.0,23.6694,23.6783,23.6516,23.6783,91657.0
2017-08-08 11:00:00,26.62,26.64,26.62,26.64,33215.0,23.6783,23.6961,23.6783,23.6961,33215.0
2017-08-08 11:30:00,26.64,26.67,26.63,26.67,78153.0,23.6961,23.7228,23.6872,23.7228,78153.0
2017-08-08 12:00:00,26.67,26.67,26.66,26.66,48317.0,23.7228,23.7228,23.7139,23.7139,48317.0
2017-08-08 12:30:00,26.67,26.67,26.65,26.65,53873.0,23.7228,23.7228,23.705,23.705,53873.0
2017-08-08 13:00:00,26.66,26.66,26.63,26.64,284730.0,23.7139,23.7139,23.6872,23.6961,284730.0
2017-08-08 13:30:00,26.63,26.64,26.62,26.63,45866.0,23.6872,23.6961,23.6783,23.6872,45866.0
2017-08-08 14:00:00,26.63,26.64,26.62,26.64,76716.0,23.6872,23.6961,23.6783,23.6961,76716.0
2017-08-08 14:30:00,26.64,26.64,26.63,26.64,119390.0,23.6961,23.6961,23.6872,23.6961,119390.0
2017-08-08 15:00:00,26.64,26.64,26.59,26.61,166564.0,23.6961,23.6961,23.6516,23.6694,166564.0
2017-08-08 15:30:00,26.61,26.61,26.56,26.57,296950.0,23.6694,23.6694,23.6249,23.6338,296950.0
2017-08-09 09:30:00,26.16,26.22,26.15,26.19,416239.0,23.2691,23.3225,23.2602,23.2958,416239.0
2017-08-09 10:00:00,26.2,26.22,26.18,26.2,289603.0,23.3047,23.3225,23.2869,23.3047,289603.0
2017-08-09 10:30:00,26.19,26.23,26.19,26.21,184811.0,23.2958,23.3314,23.2958,23.3136,184811.0
2017-08-09 11:00:00,26.21,26.22,26.18,26.21,87455.0,23.3136,23.3225,23.2869,23.3136,87455.0
2017-08-09 11:30:00,26.21,26.22,26.19,26.21,62030.0,23.3136,23.3225,23.2958,23.3136,62030.0
2017-08-09 12:00:00,26.21,26.22,26.21,26.22,39657.0,23.3136,23.3225,23.3136,23.3225,39657.0
2017-08-09 12:30:00,26.22,26.23,26.2,26.21,89937.0,23.3225,23.3314,23.3047,23.3136,89937.0
2017-08-09 13:00:00,26.21,26.22,26.2,26.22,53761.0,23.3136,23.3225,23.3047,23.3225,53761.0
2017-08-09 13:30:00,26.22,26.22,26.21,26.21,45481.0,23.3225,23.3225,23.3136,23.3136,45481.0
2017-08-09 14:00:00,26.21,26.22,26.18,26.19,126511.0,23.3136,23.3225,23.2869,23.2958,126511.0
2017-08-09 14:30:00,26.19,26.19,26.17,26.19,53692.0,23.2958,23.2958,23.278,23.2958,53692.0
2017-08-09 15:00:00,26.19,26.19,26.18,26.19,19583.0,23.2958,23.2958,23.2869,23.2958,19583.0
2017-08-09 15:30:00,26.18,26.2,26.18,26.18,226188.0,23.2869,23.3047,23.2869,23.2869,226188.0
2017-08-10 09:30:00,25.83,26.0,25.71,25.73,1105723.0,22.9756,23.1268,22.8688,22.8866,1105723.0
2017-08-10 10:00:00,25.74,25.74,25.66,25.68,394829.0,22.8955,22.8955,22.8244,22.8422,394829.0
2017-08-10 10:30:00,25.68,25.7,25.67,25.69,180311.0,22.8422,22.8599,22.8333,22.8511,180311.0
2017-08-10 11:00:00,25.68,25.71,25.66,25.68,174636.0,22.8422,22.8688,22.8244,22.8422,174636.0
2017-08-10 11:30:00,25.68,25.68,25.6,25.61,533829.0,22.8422,22.8422,22.771,22.7799,533829.0
2017-08-10 12:00:00,25.61,25.62,25.54,25.55,178415.0,22.7799,22.7888,22.7176,22.7265,178415.0
2017-08-10 12:30:00,25.55,25.57,25.53,25.57,594123.0,22.7265,22.7443,22.7087,22.7443,594123.0
2017-08-10 13:00:00,25.57,25.58,25.55,25.58,162365.0,22.7443,22.7532,22.7265,22.7532,162365.0
2017-08-10 13:30:00,25.58,25.58,25.53,25.53,150918.0,22.7532,22.7532,22.7087,22.7087,150918.0
2017-08-10 14:00:00,25.54,25.56,25.52,25.56,168819.0,22.7176,22.7354,22.6998,22.7354,168819.0
2017-08-10 14:30:00,25.56,25.57,25.54,25.55,138361.0,22.7354,22.7443,22.7176,22.7265,138361.0
2017-08-10 15:00:00,25.55,25.55,25.46,25.46,654324.0,22.7265,22.7265,22.6465,22.6465,654324.0
2017-08-10 15:30:00,25.46,25.47,25.36,25.36,706532.0,22.6465,22.6554,22.5575,22.5575,706532.0
2017-08-11 09:30:00,25.48,25.7,25.46,25.5,758646.0,22.6643,22.8599,22.6465,22.682,758646.0
2017-08-11 10:00:00,25.5,25.56,25.49,25.54,312394.0,22.682,22.7354,22.6732,22.7176,312394.0
2017-08-11 10:30:00,25.53,25.55,25.52,25.53,218699.0,22.7087,22.7265,22.6998,22.7087,218699.0
2017-08-11 11:00:00,25.53,25.56,25.52,25.52,139510.0,22.7087,22.7354,22.6998,22.6998,139510.0
2017-08-11 11:30:00,25.52,25.55,25.49,25.51,160921.0,22.6998,22.7265,22.6732,22.6909,160921.0
2017-08-11 12:00:00,25.5,25.54,25.5,25.53,54673.0,22.682,22.7176,22.682,22.7087,54673.0
2017-08-11 12:30:00,25.53,25.57,25.52,25.55,69878.0,22.7087,22.7443,22.6998,22.7265,69878.0
2017-08-11 13:00:00,25.55,25.58,25.55,25.55,77637.0,22.7265,22.7532,22.7265,22.7265,77637.0
2017-08-11 13:30:00,25.55,25.56,25.54,25.55,166252.0,22.7265,22.7354,22.7176,22.7265,166252.0
2017-08-11 14:00:00,25.55,25.57,25.54,25.55,115205.0,22.7265,22.7443,22.7176,22.7265,115205.0
2017-08-11 14:30:00,25.55,25.55,25.52,25.52,232497.0,22.7265,22.7265,22.6998,22.6998,232497.0
2017-08-11 15:00:00,25.53,25.53,25.5,25.51,171528.0,22.7087,22.7087,22.682,22.6909,171528.0
2017-08-11 15:30:00,25.52,25.53,25.49,25.52,424312.0,22.6998,22.7087,22.6732,22.6998,424312.0
2017-08-14 09:30:00,25.89,25.91,25.85,25.9,336842.0,23.029,23.0467,22.9934,23.0378,336842.0
2017-08-14 10:00:00,25.91,25.91,25.89,25.91,87103.0,23.0467,23.0467,23.029,23.0467,87103.0
2017-08-14 10:30:00,25.9,25.94,25.9,25.94,46731.0,23.0378,23.0734,23.0378,23.0734,46731.0
2017-08-14 11:00:00,25.94,25.94,25.91,25.93,80996.0,23.0734,23.0734,23.0467,23.0645,80996.0
2017-08-14 11:30:00,25.92,25.94,25.92,25.94,34842.0,23.0556,23.0734,23.0556,23.0734,34842.0
2017-08-14 12:00:00,25.94,25.94,25.92,25.94,46036.0,23.0734,23.0734,23.0556,23.0734,46036.0
2017-08-14 12:30:00,25.94,25.94,25.91,25.92,136701.0,23.0734,23.0734,23.0467,23.0556,136701.0
2017-08-14 13:00:00,25.92,25.93,25.91,25.92,38023.0,23.0556,23.0645,23.0467,23.0556,38023.0
2017-08-14 13:30:00,25.93,25.93,25.88,25.9,182920.0,23.0645,23.0645,23.0201,23.0378,182920.0
2017-08-14 14:00:00,25.91,25.92,25.88,25.9,102772.0,23.0467,23.0556,23.0201,23.0378,102772.0
2017-08-14 14:30:00,25.89,25.91,25.88,25.89,33025.0,23.029,23.0467,23.0201,23.029,33025.0
2017-08-14 15:00:00,25.88,25.9,25.88,25.9,56787.0,23.0201,23.0378,23.0201,23.0378,56787.0
2017-08-14 15:30:00,25.89,25.9,25.85,25.85,486337.0,23.029,23.0378,22.9934,22.9934,486337.0
2017-08-15 09:30:00,25.87,25.87,25.74,25.79,277616.0,23.0112,23.0112,22.8955,22.94,277616.0
2017-08-15 10:00:00,25.79,25.79,25.73,25.76,79136.0,22.94,22.94,22.8866,22.9133,79136.0
2017-08-15 10:30:00,25.76,25.77,25.74,25.76,63464.0,22.9133,22.9222,22.8955,22.9133,63464.0
2017-08-15 11:00:00,25.75,25.78,25.75,25.77,27836.0,22.9044,22.9311,22.9044,22.9222,27836.0
2017-08-15 11:30:00,25.78,25.79,25.77,25.79,95981.0,22.9311,22.94,22.9222,22.94,95981.0
2017-08-15 12:00:00,25.79,25.8,25.78,25.8,41232.0,22.94,22.9489,22.9311,22.9489,41232.0
2017-08-15 12:30:00,25.79,25.8,25.79,25.79,18690.0,22.94,22.9489,22.94,22.94,18690.0
2017-08-15 13:00:00,25.8,25.8,25.76,25.76,36070.0,22.9489,22.9489,22.9133,22.9133,36070.0
2017-08-15 13:30:00,25.77,25.78,25.76,25.78,17408.0,22.9222,22.9311,22.9133,22.9311,17408.0
2017-08-15 14:00:00,25.78,25.8,25.78,25.8,36940.0,22.9311,22.9489,22.9311,22.9489,36940.0
2017-08-15 14:30:00,25.8,25.8,25.79,25.8,15098.0,22.9489,22.9489,22.94,22.9489,15098.0
2017-08-15 15:00:00,25.8,25.82,25.79,25.81,54636.0,22.9489,22.9667,22.94,22.9578,54636.0
2017-08-15 15:30:00,25.81,25.81,25.79,25.79,187382.0,22.9578,22.9578,22.94,22.94,187382.0
2017-08-16 09:30:00,26.01,26.06,26.01,26.04,264538.0,23.1357,23.1802,23.1357,23.1624,264538.0
2017-08-16 10:00:00,26.04,26.05,26.02,26.03,116454.0,23.1624,23.1713,23.1446,23.1535,116454.0
2017-08-16 10:30:00,26.03,26.04,26.01,26.04,91161.0,23.1535,23.1624,23.1357,23.1624,91161.0
2017-08-16 11:00:00,26.04,26.04,26.01,26.02,100048.0,23.1624,23.1624,23.1357,23.1446,100048.0
2017-08-16 11:30:00,26.02,26.05,26.01,26.05,49538.0,23.1446,23.1713,23.1357,23.1713,49538.0
2017-08-16 12:00:00,26.05,26.06,26.04,26.05,42106.0,23.1713,23.1802,23.1624,23.1713,42106.0
2017-08-16 12:30:00,26.05,26.06,26.02,26.03,25151.0,23.1713,23.1802,23.1446,23.1535,25151.0
2017-08-16 13:00:00,26.03,26.05,26.01,26.05,447855.0,23.1535,23.1713,23.1357,23.1713,447855.0
2017-08-16 13:30:00,26.05,26.06,26.03,26.03,108430.0,23.1713,23.1802,23.1535,23.1535,108430.0
2017-08-16 14:00:00,26.04,26.08,26.02,26.06,236649.0,23.1624,23.198,23.1446,23.1802,236649.0
2017-08-16 14:30:00,26.06,26.09,26.06,26.09,31345.0,23.1802,23.2068,23.1802,23.2068,31345.0
2017-08-16 15:00:00,26.09,26.1,26.07,26.1,62317.0,23.2068,23.2157,23.1891,23.2157,62317.0
2017-08-16 15:30:00,26.1,26.11,26.08,26.11,540850.0,23.2157,23.2246,23.198,23.2246,540850.0
2017-08-17 09:30:00,26.18,26.19,26.14,26.16,161406.0,23.2869,23.2958,23.2513,23.2691,161406.0
2017-08-17 10:00:00,26.16,26.18,26.11,26.12,233784.0,23.2691,23.2869,23.2246,23.2335,233784.0
2017-08-17 10:30:00,26.12,26.15,26.1,26.12,77174.0,23.2335,23.2602,23.2157,23.2335,77174.0
2017-08-17 11:00:00,26.12,26.16,26.11,26.14,31456.0,23.2335,23.2691,23.2246,23.2513,31456.0
2017-08-17 11:30:00,26.14,26.15,26.09,26.11,478776.0,23.2513,23.2602,23.2068,23.2246,478776.0
2017-08-17 12:00:00,26.1,26.11,26.07,26.08,79087.0,23.2157,23.2246,23.1891,23.198,79087.0
2017-08-17 12:30:00,26.08,26.09,26.05,26.06,40271.0,23.198,23.2068,23.1713,23.1802,40271.0
2017-08-17 13:00:00,26.05,26.07,26.04,26.05,93790.0,23.1713,23.1891,23.1624,23.1713,93790.0
2017-08-17 13:30:00,26.05,26.07,26.04,26.05,64295.0,23.1713,23.1891,23.1624,23.1713,64295.0
2017-08-17 14:00:00,26.05,26.06,26.01,26.04,148287.0,23.1713,23.1802,23.1357,23.1624,148287.0
2017-08-17 14:30:00,26.03,26.04,26.0,26.0,194877.0,23.1535,23.1624,23.1268,23.1268,194877.0
2017-08-17 15:00:00,26.0,26.01,25.95,25.96,389304.0,23.1268,23.1357,23.0823,23.0912,389304.0
2017-08-17 15:30:00,25.95,25.97,25.9,25.9,452443.0,23.0823,23.1001,23.0378,23.0378,452443.0
2017-08-18 09:30:00,26.0,26.01,25.89,25.92,235595.0,23.1268,23.1357,23.029,23.0556,235595.0
2017-08-18 10:00:00,25.92,25.97,25.91,25.96,123911.0,23.0556,23.1001,23.0467,23.0912,123911.0
2017-08-18 10:30:00,25.95,26.02,25.94,26.02,190112.0,23.0823,23.1446,23.0734,23.1446,190112.0
2017-08-18 11:00:00,26.01,26.07,25.98,26.06,109835.0,23.1357,23.1891,23.109,23.1802,109835.0
2017-08-18 11:30:00,26.05,26.07,26.03,26.05,71603.0,23.1713,23.1891,23.1535,23.1713,71603.0
2017-08-18 12:00:00,26.05,26.05,26.01,26.03,84850.0,23.1713,23.1713,23.1357,23.1535,84850.0
2017-08-18 12:30:00,26.04,26.09,26.04,26.07,82843.0,23.1624,23.2068,23.1624,23.1891,82843.0
2017-08-18 13:00:00,26.07,26.08,26.03,26.04,66618.0,23.1891,23.198,23.1535,23.1624,66618.0
2017-08-18 13:30:00,26.03,26.04,25.99,25.99,24515.0,23.1535,23.1624,23.1179,23.1179,24515.0
2017-08-18 14:00:00,25.99,26.01,25.99,26.01,14612.0,23.1179,23.1357,23.1179,23.1357,14612.0
2017-08-18 14:30:00,26.0,26.02,26.0,26.01,62894.0,23.1268,23.1446,23.1268,23.1357,62894.0
2017-08-18 15:00:00,26.01,26.02,26.0,26.0,129366.0,23.1357,23.1446,23.1268,23.1268,129366.0
2017-08-18 15:30:00,26.0,26.02,25.98,25.99,270482.0,23.1268,23.1446,23.109,23.1179,270482.0
2017-08-21 09:30:00,25.68,25.72,25.65,25.69,264200.0,22.8422,22.8777,22.8155,22.8511,264200.0
2017-08-21 10:00:00,25.68,25.72,25.68,25.7,750616.0,22.8422,22.8777,22.8422,22.8599,750616.0
2017-08-21 10:30:00,25.71,25.74,25.7,25.74,202737.0,22.8688,22.8955,22.8599,22.8955,202737.0
2017-08-21 11:00:00,25.74,25.77,25.73,25.76,60230.0,22.8955,22.9222,22.8866,22.9133,60230.0
2017-08-21 11:30:00,25.76,25.78,25.75,25.78,63254.0,22.9133,22.9311,22.9044,22.9311,63254.0
2017-08-21 12:00:00,25.78,25.78,25.74,25.76,75892.0,22.9311,22.9311,22.8955,22.9133,75892.0
2017-08-21 12:30:00,25.76,25.76,25.74,25.75,29123.0,22.9133,22.9133,22.8955,22.9044,29123.0
2017-08-21 13:00:00,25.75,25.76,25.74,25.75,23491.0,22.9044,22.9133,22.8955,22.9044,23491.0
2017-08-21 13:30:00,25.75,25.75,25.71,25.72,42079.0,22.9044,22.9044,22.8688,22.8777,42079.0
2017-08-21 14:00:00,25.72,25.73,25.69,25.7,198573.0,22.8777,22.8866,22.8511,22.8599,198573.0
2017-08-21 14:30:00,25.7,25.7,25.69,25.7,73191.0,22.8599,22.8599,22.8511,22.8599,73191.0
2017-08-21 15:00:00,25.7,25.7,25.69,25.7,175518.0,22.8599,22.8599,22.8511,22.8599,175518.0
2017-08-21 15:30:00,25.71,25.73,25.69,25.7,623473.0,22.8688,22.8866,22.8511,22.8599,623473.0
2017-08-22 09:30:00,25.71,25.78,25.71,25.74,90997.0,22.8688,22.9311,22.8688,22.8955,90997.0
2017-08-22 10:00:00,25.74,25.78,25.74,25.77,107867.0,22.8955,22.9311,22.8955,22.9222,107867.0
2017-08-22 10:30:00,25.77,25.79,25.76,25.77,102360.0,22.9222,22.94,22.9133,22.9222,102360.0
2017-08-22 11:00:00,25.78,25.81,25.77,25.8,36639.0,22.9311,22.9578,22.9222,22.9489,36639.0
2017-08-22 11:30:00,25.81,25.82,25.8,25.8,29640.0,22.9578,22.9667,22.9489,22.9489,29640.0
2017-08-22 12:00:00,25.8,25.83,25.8,25.8,39440.0,22.9489,22.9756,22.9489,22.9489,39440.0
2017-08-22 12:30:00,25.8,25.81,25.79,25.8,33096.0,22.9489,22.9578,22.94,22.9489,33096.0
2017-08-22 13:00:00,25.8,25.82,25.8,25.82,275155.0,22.9489,22.9667,22.9489,22.9667,275155.0
2017-08-22 13:30:00,25.82,25.82,25.8,25.8,81759.0,22.9667,22.9667,22.9489,22.9489,81759.0
2017-08-22 14:00:00,25.8,25.81,25.8,25.8,28494.0,22.9489,22.9578,22.9489,22.9489,28494.0
2017-08-22 14:30:00,25.81,25.84,25.81,25.81,119645.0,22.9578,22.9845,22.9578,22.9578,119645.0
2017-08-22 15:00:00,25.81,25.82,25.8,25.81,32166.0,22.9578,22.9667,22.9489,22.9578,32166.0
2017-08-22 15:30:00,25.81,25.84,25.8,25.81,264193.0,22.9578,22.9845,22.9489,22.9578,264193.0
2017-08-23 09:30:00,25.92,25.98,25.91,25.97,137055.0,23.0556,23.109,23.0467,23.1001,137055.0
2017-08-23 10:00:00,25.97,25.97,25.92,25.97,573379.0,23.1001,23.1001,23.0556,23.1001,573379.0
2017-08-23 10:30:00,25.97,25.97,25.95,25.96,633453.0,23.1001,23.1001,23.0823,23.0912,633453.0
2017-08-23 11:00:00,25.96,25.98,25.95,25.96,279409.0,23.0912,23.109,23.0823,23.0912,279409.0
2017-08-23 11:30:00,25.96,25.96,25.95,25.96,107031.0,23.0912,23.0912,23.0823,23.0912,107031.0
2017-08-23 12:00:00,25.96,25.99,25.95,25.98,204655.0,23.0912,23.1179,23.0823,23.109,204655.0
2017-08-23 12:30:00,25.97,25.98,25.97,25.97,32075.0,23.1001,23.109,23.1001,23.1001,32075.0
2017-08-23 13:00:00,25.98,25.98,25.97,25.98,26544.0,23.109,23.109,23.1001,23.109,26544.0
2017-08-23 13:30:00,25.98,25.98,25.97,25.97,17034.0,23.109,23.109,23.1001,23.1001,17034.0
2017-08-23 14:00:00,25.98,26.01,25.97,26.0,27293.0,23.109,23.1357,23.1001,23.1268,27293.0
2017-08-23 14:30:00,26.0,26.01,25.99,26.0,75605.0,23.1268,23.1357,23.1179,23.1268,75605.0
2017-08-23 15:00:00,26.01,26.02,26.0,26.01,69197.0,23.1357,23.1446,23.1268,23.1357,69197.0
2017-08-23 15:30:00,26.01,26.02,25.99,26.0,211576.0,23.1357,23.1446,23.1179,23.1268,211576.0
2017-08-24 09:30:00,26.07,26.13,26.04,26.05,218556.0,23.1891,23.2424,23.1624,23.1713,218556.0
2017-08-24 10:00:00,26.05,26.07,26.02,26.07,159347.0,23.1713,23.1891,23.1446,23.1891,159347.0
2017-08-24 10:30:00,26.06,26.09,26.05,26.07,73859.0,23.1802,23.2068,23.1713,23.1891,73859.0
2017-08-24 11:00:00,26.07,26.08,26.04,26.05,46235.0,23.1891,23.198,23.1624,23.1713,46235.0
2017-08-24 11:30:00,26.04,26.06,26.02,26.04,60499.0,23.1624,23.1802,23.1446,23.1624,60499.0
2017-08-24 12:00:00,26.05,26.08,26.02,26.06,535961.0,23.1713,23.198,23.1446,23.1802,535961.0
2017-08-24 12:30:00,26.07,26.1,26.07,26.1,61259.0,23.1891,23.2157,23.1891,23.2157,61259.0
2017-08-24 13:00:00,26.09,26.12,26.08,26.11,33309.0,23.2068,23.2335,23.198,23.2246,33309.0
2017-08-24 13:30:00,26.1,26.11,26.09,26.1,14619.0,23.2157,23.2246,23.2068,23.2157,14619.0
2017-08-24 14:00:00,26.09,26.1,26.07,26.09,88017.0,23.2068,23.2157,23.1891,23.2068,88017.0
2017-08-24 14:30:00,26.08,26.09,26.07,26.08,49297.0,23.198,23.2068,23.1891,23.198,49297.0
2017-08-24 15:00:00,26.08,26.08,26.05,26.07,68474.0,23.198,23.198,23.1713,23.1891,68474.0
2017-08-24 15:30:00,26.08,26.08,26.04,26.05,265284.0,23.198,23.198,23.1624,23.1713,265284.0
2017-08-25 09:30:00,26.05,26.16,26.05,26.13,154626.0,23.1713,23.2691,23.1713,23.2424,154626.0
2017-08-25 10:00:00,26.13,26.21,26.13,26.21,172222.0,23.2424,23.3136,23.2424,23.3136,172222.0
2017-08-25 10:30:00,26.2,26.21,26.16,26.17,32457.0,23.3047,23.3136,23.2691,23.278,32457.0
2017-08-25 11:00:00,26.16,26.17,26.15,26.16,17636.0,23.2691,23.278,23.2602,23.2691,17636.0
2017-08-25 11:30:00,26.15,26.17,26.14,26.16,61014.0,23.2602,23.278,23.2513,23.2691,61014.0
2017-08-25 12:00:00,26.16,26.17,26.15,26.15,29856.0,23.2691,23.278,23.2602,23.2602,29856.0
2017-08-25 12:30:00,26.15,26.16,26.13,26.15,17328.0,23.2602,23.2691,23.2424,23.2602,17328.0
2017-08-25 13:00:00,26.15,26.17,26.15,26.16,50898.0,23.2602,23.278,23.2602,23.2691,50898.0
2017-08-25 13:30:00,26.17,26.17,26.15,26.16,8946.0,23.278,23.278,23.2602,23.2691,8946.0
2017-08-25 14:00:00,26.15,26.18,26.15,26.18,16263.0,23.2602,23.2869,23.2602,23.2869,16263.0
2017-08-25 14:30:00,26.18,26.18,26.17,26.17,11216.0,23.2869,23.2869,23.278,23.278,11216.0
2017-08-25 15:00:00,26.17,26.2,26.16,26.19,53097.0,23.278,23.3047,23.2691,23.2958,53097.0
2017-08-25 15:30:00,26.18,26.19,26.16,26.18,240315.0,23.2869,23.2958,23.2691,23.2869,240315.0
2017-08-28 09:30:00,26.35,26.37,26.28,26.32,193648.0,23.4381,23.4559,23.3759,23.4114,193648.0
2017-08-28 10:00:00,26.32,26.34,26.3,26.31,83011.0,23.4114,23.4292,23.3936,23.4025,83011.0
2017-08-28 10:30:00,26.3,26.33,26.3,26.33,16178.0,23.3936,23.4203,23.3936,23.4203,16178.0
2017-08-28 11:00:00,26.33,26.35,26.33,26.34,28533.0,23.4203,23.4381,23.4203,23.4292,28533.0
2017-08-28 11:30:00,26.35,26.36,26.33,26.35,27406.0,23.4381,23.447,23.4203,23.4381,27406.0
2017-08-28 12:00:00,26.35,26.35,26.32,26.33,16146.0,23.4381,23.4381,23.4114,23.4203,16146.0
2017-08-28 12:30:00,26.32,26.33,26.3,26.33,24456.0,23.4114,23.4203,23.3936,23.4203,24456.0
2017-08-28 13:00:00,26.33,26.35,26.33,26.33,18288.0,23.4203,23.4381,23.4203,23.4203,18288.0
2017-08-28 13:30:00,26.33,26.34,26.31,26.33,57332.0,23.4203,23.4292,23.4025,23.4203,57332.0
2017-08-28 14:00:00,26.34,26.34,26.33,26.34,10593.0,23.4292,23.4292,23.4203,23.4292,10593.0
2017-08-28 14:30:00,26.33,26.34,26.33,26.33,19899.0,23.4203,23.4292,23.4203,23.4203,19899.0
2017-08-28 15:00:00,26.34,26.34,26.31,26.32,33495.0,23.4292,23.4292,23.4025,23.4114,33495.0
2017-08-28 15:30:00,26.32,26.34,26.31,26.32,468551.0,23.4114,23.4292,23.4025,23.4114,468551.0
2017-08-29 09:30:00,25.96,25.97,25.9,25.94,204599.0,23.0912,23.1001,23.0378,23.0734,204599.0
2017-08-29 10:00:00,25.95,25.97,25.94,25.97,58512.0,23.0823,23.1001,23.0734,23.1001,58512.0
2017-08-29 10:30:00,25.96,26.0,25.96,25.97,87026.0,23.0912,23.1268,23.0912,23.1001,87026.0
2017-08-29 11:00:00,25.97,26.01,25.97,25.99,71588.0,23.1001,23.1357,23.1001,23.1179,71588.0
2017-08-29 11:30:00,26.0,26.01,25.99,26.0,36776.0,23.1268,23.1357,23.1179,23.1268,36776.0
2017-08-29 12:00:00,26.0,26.0,25.99,25.99,21316.0,23.1268,23.1268,23.1179,23.1179,21316.0
2017-08-29 12:30:00,25.99,26.01,25.99,26.0,36600.0,23.1179,23.1357,23.1179,23.1268,36600.0
2017-08-29 13:00:00,26.0,26.01,26.0,26.01,17302.0,23.1268,23.1357,23.1268,23.1357,17302.0
2017-08-29 13:30:00,26.01,26.01,26.0,26.01,21347.0,23.1357,23.1357,23.1268,23.1357,21347.0
2017-08-29 14:00:00,26.01,26.01,25.99,25.99,57828.0,23.1357,23.1357,23.1179,23.1179,57828.0
2017-08-29 14:30:00,26.0,26.0,25.98,25.98,65092.0,23.1268,23.1268,23.109,23.109,65092.0
2017-08-29 15:00:00,25.98,26.03,25.98,26.03,66612.0,23.109,23.1535,23.109,23.1535,66612.0
2017-08-29 15:30:00,26.03,26.06,26.02,26.04,397048.0,23.1535,23.1802,23.1446,23.1624,397048.0
2017-08-30 09:30:00,26.17,26.18,26.08,26.14,158034.0,23.278,23.2869,23.198,23.2513,158034.0
2017-08-30 10:00:00,26.14,26.14,26.13,26.13,30915.0,23.2513,23.2513,23.2424,23.2424,30915.0
2017-08-30 10:30:00,26.13,26.14,26.12,26.13,302848.0,23.2424,23.2513,23.2335,23.2424,302848.0
2017-08-30 11:00:00,26.13,26.13,26.1,26.11,295700.0,23.2424,23.2424,23.2157,23.2246,295700.0
2017-08-30 11:30:00,26.1,26.11,26.09,26.1,72592.0,23.2157,23.2246,23.2068,23.2157,72592.0
2017-08-30 12:00:00,26.09,26.11,26.09,26.1,41317.0,23.2068,23.2246,23.2068,23.2157,41317.0
2017-08-30 12:30:00,26.11,26.12,26.1,26.12,18091.0,23.2246,23.2335,23.2157,23.2335,18091.0
2017-08-30 13:00:00,26.13,26.13,26.12,26.12,5451.0,23.2424,23.2424,23.2335,23.2335,5451.0
2017-08-30 13:30:00,26.13,26.14,26.13,26.14,25183.0,23.2424,23.2513,23.2424,23.2513,25183.0
2017-08-30 14:00:00,26.14,26.14,26.12,26.13,60044.0,23.2513,23.2513,23.2335,23.2424,60044.0
2017-08-30 14:30:00,26.13,26.14,26.12,26.12,20217.0,23.2424,23.2513,23.2335,23.2335,20217.0
2017-08-30 15:00:00,26.13,26.13,26.12,26.13,49860.0,23.2424,23.2424,23.2335,23.2424,49860.0
2017-08-30 15:30:00,26.13,26.13,26.09,26.13,413618.0,23.2424,23.2424,23.2068,23.2424,413618.0
2017-08-31 09:30:00,26.21,26.25,26.19,26.25,253345.0,23.3136,23.3492,23.2958,23.3492,253345.0
2017-08-31 10:00:00,26.24,26.26,26.23,26.26,806909.0,23.3403,23.3581,23.3314,23.3581,806909.0
2017-08-31 10:30:00,26.25,26.29,26.25,26.27,102445.0,23.3492,23.3847,23.3492,23.367,102445.0
2017-08-31 11:00:00,26.28,26.28,26.27,26.27,87942.0,23.3759,23.3759,23.367,23.367,87942.0
2017-08-31 11:30:00,26.28,26.3,26.26,26.29,32076.0,23.3759,23.3936,23.3581,23.3847,32076.0
2017-08-31 12:00:00,26.3,26.31,26.29,26.3,10072.0,23.3936,23.4025,23.3847,23.3936,10072.0
2017-08-31 12:30:00,26.3,26.31,26.3,26.3,8264.0,23.3936,23.4025,23.3936,23.3936,8264.0
2017-08-31 13:00:00,26.3,26.31,26.28,26.28,28428.0,23.3936,23.4025,23.3759,23.3759,28428.0
2017-08-31 13:30:00,26.28,26.29,26.28,26.28,10729.0,23.3759,23.3847,23.3759,23.3759,10729.0
2017-08-31 14:00:00,26.29,26.3,26.28,26.29,40182.0,23.3847,23.3936,23.3759,23.3847,40182.0
2017-08-31 14:30:00,26.3,26.3,26.29,26.29,14837.0,23.3936,23.3936,23.3847,23.3847,14837.0
2017-08-31 15:00:00,26.3,26.31,26.3,26.3,28243.0,23.3936,23.4025,23.3936,23.3936,28243.0
2017-08-31 15:30:00,26.3,26.34,26.26,26.27,746170.0,23.3936,23.4292,23.3581,23.367,746170.0
2017-09-01 09:30:00,26.5,26.57,26.49,26.55,220827.0,23.5715,23.6338,23.5626,23.616,220827.0
2017-09-01 10:00:00,26.55,26.57,26.52,26.54,125368.0,23.616,23.6338,23.5893,23.6071,125368.0
2017-09-01 10:30:00,26.54,26.54,26.53,26.54,158934.0,23.6071,23.6071,23.5982,23.6071,158934.0
2017-09-01 11:00:00,26.54,26.54,26.51,26.52,56114.0,23.6071,23.6071,23.5804,23.5893,56114.0
2017-09-01 11:30:00,26.52,26.54,26.51,26.54,87880.0,23.5893,23.6071,23.5804,23.6071,87880.0
2017-09-01 12:00:00,26.54,26.56,26.54,26.56,23076.0,23.6071,23.6249,23.6071,23.6249,23076.0
2017-09-01 12:30:00,26.55,26.56,26.54,26.55,105797.0,23.616,23.6249,23.6071,23.616,105797.0
2017-09-01 13:00:00,26.55,26.56,26.53,26.53,51307.0,23.616,23.6249,23.5982,23.5982,51307.0
2017-09-01 13:30:00,26.53,26.54,26.53,26.54,72447.0,23.5982,23.6071,23.5982,23.6071,72447.0
2017-09-01 14:00:00,26.54,26.56,26.54,26.55,32455.0,23.6071,23.6249,23.6071,23.616,32455.0
2017-09-01 14:30:00,26.56,26.57,26.55,26.57,24639.0,23.6249,23.6338,23.616,23.6338,24639.0
2017-09-01 15:00:00,26.57,26.57,26.54,26.55,279783.0,23.6338,23.6338,23.6071,23.616,279783.0
2017-09-01 15:30:00,26.55,26.59,26.54,26.57,559973.0,23.616,23.6516,23.6071,23.6338,559973.0
2017-09-05 09:30:00,26.38,26.43,26.36,26.41,220708.0,23.4648,23.5093,23.447,23.4915,220708.0
2017-09-05 10:00:00,26.41,26.42,26.39,26.39,192538.0,23.4915,23.5004,23.4737,23.4737,192538.0
2017-09-05 10:30:00,26.39,26.4,26.36,26.36,47502.0,23.4737,23.4826,23.447,23.447,47502.0
2017-09-05 11:00:00,26.36,26.38,26.35,26.37,114418.0,23.447,23.4648,23.4381,23.4559,114418.0
2017-09-05 11:30:00,26.37,26.38,26.36,26.38,73443.0,23.4559,23.4648,23.447,23.4648,73443.0
2017-09-05 12:00:00,26.37,26.37,26.28,26.29,145812.0,23.4559,23.4559,23.3759,23.3847,145812.0
2017-09-05 12:30:00,26.28,26.28,26.24,26.27,35582.0,23.3759,23.3759,23.3403,23.367,35582.0
2017-09-05 13:00:00,26.27,26.27,26.22,26.24,81309.0,23.367,23.367,23.3225,23.3403,81309.0
2017-09-05 13:30:00,26.23,26.27,26.23,26.26,29113.0,23.3314,23.367,23.3314,23.3581,29113.0
2017-09-05 14:00:00,26.27,26.3,26.26,26.3,59275.0,23.367,23.3936,23.3581,23.3936,59275.0
2017-09-05 14:30:00,26.3,26.3,26.27,26.28,29615.0,23.3936,23.3936,23.367,23.3759,29615.0
2017-09-05 15:00:00,26.28,26.29,26.25,26.29,47269.0,23.3759,23.3847,23.3492,23.3847,47269.0
2017-09-05 15:30:00,26.29,26.3,26.25,26.29,283889.0,23.3847,23.3936,23.3492,23.3847,283889.0
2017-09-06 09:30:00,26.37,26.42,26.36,26.36,77365.0,23.4559,23.5004,23.447,23.447,77365.0
2017-09-06 10:00:00,26.37,26.41,26.36,26.38,110793.0,23.4559,23.4915,23.447,23.4648,110793.0
2017-09-06 10:30:00,26.38,26.39,26.35,26.38,53082.0,23.4648,23.4737,23.4381,23.4648,53082.0
2017-09-06 11:00:00,26.38,26.4,26.36,26.39,54534.0,23.4648,23.4826,23.447,23.4737,54534.0
2017-09-06 11:30:00,26.38,26.4,26.38,26.39,11670.0,23.4648,23.4826,23.4648,23.4737,11670.0
2017-09-06 12:00:00,26.39,26.4,26.37,26.38,26509.0,23.4737,23.4826,23.4559,23.4648,26509.0
2017-09-06 12:30:00,26.39,26.4,26.38,26.39,33420.0,23.4737,23.4826,23.4648,23.4737,33420.0
2017-09-06 13:00:00,26.39,26.41,26.39,26.41,16036.0,23.4737,23.4915,23.4737,23.4915,16036.0
2017-09-06 13:30:00,26.41,26.41,26.4,26.4,900.0,23.4915,23.4915,23.4826,23.4826,900.0
2017-09-06 14:00:00,26.4,26.41,26.4,26.41,26977.0,23.4826,23.4915,23.4826,23.4915,26977.0
2017-09-06 14:30:00,26.42,26.42,26.41,26.41,5483.0,23.5004,23.5004,23.4915,23.4915,5483.0
2017-09-06 15:00:00,26.42,26.42,26.4,26.42,73909.0,23.5004,23.5004,23.4826,23.5004,73909.0
2017-09-06 15:30:00,26.42,26.43,26.39,26.4,211819.0,23.5004,23.5093,23.4737,23.4826,211819.0
2017-09-07 09:30:00,26.46,26.49,26.42,26.43,198702.0,23.536,23.5626,23.5004,23.5093,198702.0
2017-09-07 10:00:00,26.43,26.43,26.4,26.42,162751.0,23.5093,23.5093,23.4826,23.5004,162751.0
2017-09-07 10:30:00,26.42,26.46,26.4,26.45,69085.0,23.5004,23.536,23.4826,23.5271,69085.0
2017-09-07 11:00:00,26.44,26.45,26.42,26.42,57582.0,23.5182,23.5271,23.5004,23.5004,57582.0
2017-09-07 11:30:00,26.42,26.45,26.42,26.44,76195.0,23.5004,23.5271,23.5004,23.5182,76195.0
2017-09-07 12:00:00,26.44,26.45,26.43,26.44,106597.0,23.5182,23.5271,23.5093,23.5182,106597.0
2017-09-07 12:30:00,26.44,26.45,26.41,26.42,73112.0,23.5182,23.5271,23.4915,23.5004,73112.0
2017-09-07 13:00:00,26.42,26.44,26.41,26.44,122427.0,23.5004,23.5182,23.4915,23.5182,122427.0
2017-09-07 13:30:00,26.44,26.45,26.42,26.43,29783.0,23.5182,23.5271,23.5004,23.5093,29783.0
2017-09-07 14:00:00,26.43,26.43,26.42,26.42,33041.0,23.5093,23.5093,23.5004,23.5004,33041.0
2017-09-07 14:30:00,26.42,26.43,26.41,26.41,38610.0,23.5004,23.5093,23.4915,23.4915,38610.0
2017-09-07 15:00:00,26.42,26.42,26.4,26.41,72327.0,23.5004,23.5004,23.4826,23.4915,72327.0
2017-09-07 15:30:00,26.41,26.44,26.4,26.43,435204.0,23.4915,23.5182,23.4826,23.5093,435204.0
2017-09-08 09:30:00,26.43,26.43,26.31,26.34,219984.0,23.5093,23.5093,23.4025,23.4292,219984.0
2017-09-08 10:00:00,26.34,26.35,26.33,26.33,101436.0,23.4292,23.4381,23.4203,23.4203,101436.0
2017-09-08 10:30:00,26.33,26.34,26.29,26.3,132584.0,23.4203,23.4292,23.3847,23.3936,132584.0
2017-09-08 11:00:00,26.3,26.32,26.29,26.3,116360.0,23.3936,23.4114,23.3847,23.3936,116360.0
2017-09-08 11:30:00,26.3,26.3,26.27,26.3,99249.0,23.3936,23.3936,23.367,23.3936,99249.0
2017-09-08 12:00:00,26.3,26.3,26.29,26.3,57842.0,23.3936,23.3936,23.3847,23.3936,57842.0
2017-09-08 12:30:00,26.3,26.3,26.29,26.29,29502.0,23.3936,23.3936,23.3847,23.3847,29502.0
2017-09-08 13:00:00,26.3,26.3,26.27,26.27,90107.0,23.3936,23.3936,23.367,23.367,90107.0
2017-09-08 13:30:00,26.27,26.28,26.25,26.27,84185.0,23.367,23.3759,23.3492,23.367,84185.0
2017-09-08 14:00:00,26.27,26.29,26.26,26.29,42084.0,23.367,23.3847,23.3581,23.3847,42084.0
2017-09-08 14:30:00,26.29,26.29,26.27,26.28,45448.0,23.3847,23.3847,23.367,23.3759,45448.0
2017-09-08 15:00:00,26.28,26.28,26.26,26.27,90835.0,23.3759,23.3759,23.3581,23.367,90835.0
2017-09-08 15:30:00,26.27,26.29,26.26,26.28,511912.0,23.367,23.3847,23.3581,23.3759,511912.0
2017-09-11 09:30:00,26.44,26.5,26.42,26.49,83349.0,23.5182,23.5715,23.5004,23.5626,83349.0
2017-09-11 10:00:00,26.49,26.53,26.48,26.51,191190.0,23.5626,23.5982,23.5538,23.5804,191190.0
2017-09-11 10:30:00,26.52,26.54,26.5,26.5,364121.0,23.5893,23.6071,23.5715,23.5715,364121.0
2017-09-11 11:00:00,26.5,26.53,26.49,26.52,212696.0,23.5715,23.5982,23.5626,23.5893,212696.0
2017-09-11 11:30:00,26.52,26.57,26.52,26.55,92703.0,23.5893,23.6338,23.5893,23.616,92703.0
2017-09-11 12:00:00,26.56,26.56,26.55,26.56,6594.0,23.6249,23.6249,23.616,23.6249,6594.0
2017-09-11 12:30:00,26.56,26.57,26.55,26.55,39822.0,23.6249,23.6338,23.616,23.616,39822.0
2017-09-11 13:00:00,26.56,26.56,26.54,26.54,33472.0,23.6249,23.6249,23.6071,23.6071,33472.0
2017-09-11 13:30:00,26.54,26.56,26.53,26.53,188465.0,23.6071,23.6249,23.5982,23.5982,188465.0
2017-09-11 14:00:00,26.54,26.54,26.53,26.53,14427.0,23.6071,23.6071,23.5982,23.5982,14427.0
2017-09-11 14:30:00,26.54,26.55,26.53,26.55,68858.0,23.6071,23.616,23.5982,23.616,68858.0
2017-09-11 15:00:00,26.55,26.56,26.54,26.55,30358.0,23.616,23.6249,23.6071,23.616,30358.0
2017-09-11 15:30:00,26.55,26.58,26.54,26.57,365976.0,23.616,23.6427,23.6071,23.6338,365976.0
2017-09-12 09:30:00,26.66,26.69,26.62,26.66,111767.0,23.7139,23.7405,23.6783,23.7139,111767.0
2017-09-12 10:00:00,26.67,26.68,26.65,26.67,126983.0,23.7228,23.7316,23.705,23.7228,126983.0
2017-09-12 10:30:00,26.66,26.68,26.65,26.68,50705.0,23.7139,23.7316,23.705,23.7316,50705.0
2017-09-12 11:00:00,26.68,26.7,26.68,26.69,69688.0,23.7316,23.7494,23.7316,23.7405,69688.0
2017-09-12 11:30:00,26.69,26.7,26.69,26.69,89468.0,23.7405,23.7494,23.7405,23.7405,89468.0
2017-09-12 12:00:00,26.7,26.7,26.69,26.7,65073.0,23.7494,23.7494,23.7405,23.7494,65073.0
2017-09-12 12:30:00,26.69,26.71,26.69,26.71,70121.0,23.7405,23.7583,23.7405,23.7583,70121.0
2017-09-12 13:00:00,26.71,26.72,26.7,26.71,12379.0,23.7583,23.7672,23.7494,23.7583,12379.0
2017-09-12 13:30:00,26.71,26.72,26.7,26.7,28768.0,23.7583,23.7672,23.7494,23.7494,28768.0
2017-09-12 14:00:00,26.7,26.71,26.69,26.7,36128.0,23.7494,23.7583,23.7405,23.7494,36128.0
2017-09-12 14:30:00,26.69,26.7,26.67,26.68,48475.0,23.7405,23.7494,23.7228,23.7316,48475.0
2017-09-12 15:00:00,26.68,26.68,26.67,26.68,28479.0,23.7316,23.7316,23.7228,23.7316,28479.0
2017-09-12 15:30:00,26.68,26.7,26.67,26.7,108419.0,23.7316,23.7494,23.7228,23.7494,108419.0
2017-09-13 09:30:00,26.7,26.7,26.58,26.61,185715.0,23.7494,23.7494,23.6427,23.6694,185715.0
2017-09-13 10:00:00,26.61,26.61,26.57,26.59,56626.0,23.6694,23.6694,23.6338,23.6516,56626.0
2017-09-13 10:30:00,26.6,26.6,26.56,26.58,74556.0,23.6605,23.6605,23.6249,23.6427,74556.0
2017-09-13 11:00:00,26.58,26.58,26.56,26.57,80056.0,23.6427,23.6427,23.6249,23.6338,80056.0
2017-09-13 11:30:00,26.56,26.57,26.52,26.55,72849.0,23.6249,23.6338,23.5893,23.616,72849.0
2017-09-13 12:00:00,26.55,26.56,26.54,26.56,28280.0,23.616,23.6249,23.6071,23.6249,28280.0
2017-09-13 12:30:00,26.56,26.58,26.55,26.56,58432.0,23.6249,23.6427,23.616,23.6249,58432.0
2017-09-13 13:00:00,26.57,26.61,26.56,26.61,54175.0,23.6338,23.6694,23.6249,23.6694,54175.0
2017-09-13 13:30:00,26.61,26.61,26.57,26.57,132111.0,23.6694,23.6694,23.6338,23.6338,132111.0
2017-09-13 14:00:00,26.57,26.59,26.57,26.58,39178.0,23.6338,23.6516,23.6338,23.6427,39178.0
2017-09-13 14:30:00,26.58,26.58,26.56,26.57,95823.0,23.6427,23.6427,23.6249,23.6338,95823.0
2017-09-13 15:00:00,26.57,26.57,26.55,26.56,56066.0,23.6338,23.6338,23.616,23.6249,56066.0
2017-09-13 15:30:00,26.56,26.56,26.52,26.54,304675.0,23.6249,23.6249,23.5893,23.6071,304675.0
2017-09-14 09:30:00,26.54,26.56,26.51,26.56,104724.0,23.6071,23.6249,23.5804,23.6249,104724.0
2017-09-14 10:00:00,26.55,26.58,26.55,26.57,50843.0,23.616,23.6427,23.616,23.6338,50843.0
2017-09-14 10:30:00,26.57,26.59,26.56,26.58,47190.0,23.6338,23.6516,23.6249,23.6427,47190.0
2017-09-14 11:00:00,26.58,26.61,26.58,26.6,21816.0,23.6427,23.6694,23.6427,23.6605,21816.0
2017-09-14 11:30:00,26.61,26.61,26.58,26.59,48022.0,23.6694,23.6694,23.6427,23.6516,48022.0
2017-09-14 12:00:00,26.59,26.6,26.58,26.58,59271.0,23.6516,23.6605,23.6427,23.6427,59271.0
2017-09-14 12:30:00,26.59,26.59,26.57,26.58,34115.0,23.6516,23.6516,23.6338,23.6427,34115.0
2017-09-14 13:00:00,26.58,26.58,26.56,26.56,30839.0,23.6427,23.6427,23.6249,23.6249,30839.0
2017-09-14 13:30:00,26.56,26.57,26.55,26.57,39616.0,23.6249,23.6338,23.616,23.6338,39616.0
2017-09-14 14:00:00,26.57,26.58,26.56,26.56,63234.0,23.6338,23.6427,23.6249,23.6249,63234.0
2017-09-14 14:30:00,26.56,26.57,26.56,26.57,17009.0,23.6249,23.6338,23.6249,23.6338,17009.0
2017-09-14 15:00:00,26.56,26.58,26.56,26.57,29180.0,23.6249,23.6427,23.6249,23.6338,29180.0
2017-09-14 15:30:00,26.58,26.59,26.54,26.55,1116968.0,23.6427,23.6516,23.6071,23.616,1116968.0
2017-09-15 09:30:00,26.68,26.7,26.62,26.62,280921.0,23.7316,23.7494,23.6783,23.6783,280921.0
2017-09-15 10:00:00,26.62,26.64,26.61,26.62,126802.0,23.6783,23.6961,23.6694,23.6783,126802.0
2017-09-15 10:30:00,26.62,26.68,26.61,26.67,379058.0,23.6783,23.7316,23.6694,23.7228,379058.0
2017-09-15 11:00:00,26.67,26.67,26.65,26.67,140917.0,23.7228,23.7228,23.705,23.7228,140917.0
2017-09-15 11:30:00,26.67,26.69,26.65,26.69,70423.0,23.7228,23.7405,23.705,23.7405,70423.0
2017-09-15 12:00:00,26.69,26.71,26.68,26.71,54731.0,23.7405,23.7583,23.7316,23.7583,54731.0
2017-09-15 12:30:00,26.71,26.71,26.69,26.69,59707.0,23.7583,23.7583,23.7405,23.7405,59707.0
2017-09-15 13:00:00,26.69,26.7,26.68,26.69,17121.0,23.7405,23.7494,23.7316,23.7405,17121.0
2017-09-15 13:30:00,26.69,26.69,26.68,26.69,6266.0,23.7405,23.7405,23.7316,23.7405,6266.0
2017-09-15 14:00:00,26.69,26.7,26.68,26.7,13848.0,23.7405,23.7494,23.7316,23.7494,13848.0
2017-09-15 14:30:00,26.7,26.71,26.7,26.71,29420.0,23.7494,23.7583,23.7494,23.7583,29420.0
2017-09-15 15:00:00,26.71,26.72,26.7,26.71,32548.0,23.7583,23.7672,23.7494,23.7583,32548.0
2017-09-15 15:30:00,26.71,26.72,26.7,26.71,222823.0,23.7583,23.7672,23.7494,23.7583,222823.0
2017-09-18 09:30:00,26.82,26.84,26.77,26.81,163796.0,23.8562,23.874,23.8117,23.8473,163796.0
2017-09-18 10:00:00,26.81,26.81,26.78,26.8,75614.0,23.8473,23.8473,23.8206,23.8384,75614.0
2017-09-18 10:30:00,26.8,26.8,26.75,26.75,103465.0,23.8384,23.8384,23.7939,23.7939,103465.0
2017-09-18 11:00:00,26.76,26.77,26.75,26.76,56026.0,23.8028,23.8117,23.7939,23.8028,56026.0
2017-09-18 11:30:00,26.75,26.76,26.74,26.74,62007.0,23.7939,23.8028,23.785,23.785,62007.0
2017-09-18 12:00:00,26.75,26.75,26.74,26.75,38442.0,23.7939,23.7939,23.785,23.7939,38442.0
2017-09-18 12:30:00,26.74,26.75,26.72,26.74,61903.0,23.785,23.7939,23.7672,23.785,61903.0
2017-09-18 13:00:00,26.73,26.74,26.73,26.73,29313.0,23.7761,23.785,23.7761,23.7761,29313.0
2017-09-18 13:30:00,26.73,26.74,26.72,26.73,286600.0,23.7761,23.785,23.7672,23.7761,286600.0
2017-09-18 14:00:00,26.73,26.73,26.7,26.71,73516.0,23.7761,23.7761,23.7494,23.7583,73516.0
2017-09-18 14:30:00,26.71,26.72,26.69,26.72,70826.0,23.7583,23.7672,23.7405,23.7672,70826.0
2017-09-18 15:00:00,26.71,26.73,26.71,26.73,45644.0,23.7583,23.7761,23.7583,23.7761,45644.0
2017-09-18 15:30:00,26.72,26.73,26.7,26.71,272765.0,23.7672,23.7761,23.7494,23.7583,272765.0
2017-09-19 09:30:00,26.7,26.74,26.7,26.74,154015.0,23.7494,23.785,23.7494,23.785,154015.0
2017-09-19 10:00:00,26.74,26.75,26.73,26.75,123442.0,23.785,23.7939,23.7761,23.7939,123442.0
2017-09-19 10:30:00,26.75,26.75,26.71,26.72,135756.0,23.7939,23.7939,23.7583,23.7672,135756.0
2017-09-19 11:00:00,26.72,26.73,26.69,26.72,85641.0,23.7672,23.7761,23.7405,23.7672,85641.0
2017-09-19 11:30:00,26.73,26.73,26.72,26.73,46529.0,23.7761,23.7761,23.7672,23.7761,46529.0
2017-09-19 12:00:00,26.73,26.75,26.73,26.74,72373.0,23.7761,23.7939,23.7761,23.785,72373.0
2017-09-19 12:30:00,26.75,26.75,26.73,26.73,61645.0,23.7939,23.7939,23.7761,23.7761,61645.0
2017-09-19 13:00:00,26.73,26.75,26.73,26.75,39288.0,23.7761,23.7939,23.7761,23.7939,39288.0
2017-09-19 13:30:00,26.75,26.77,26.74,26.75,62392.0,23.7939,23.8117,23.785,23.7939,62392.0
2017-09-19 14:00:00,26.76,26.77,26.75,26.76,37892.0,23.8028,23.8117,23.7939,23.8028,37892.0
2017-09-19 14:30:00,26.77,26.78,26.76,26.77,51161.0,23.8117,23.8206,23.8028,23.8117,51161.0
2017-09-19 15:00:00,26.77,26.77,26.76,26.77,22725.0,23.8117,23.8117,23.8028,23.8117,22725.0
2017-09-19 15:30:00,26.77,26.78,26.76,26.78,254958.0,23.8117,23.8206,23.8028,23.8206,254958.0
2017-09-20 09:30:00,26.46,26.47,26.43,26.45,438182.0,23.536,23.5449,23.5093,23.5271,438182.0
2017-09-20 10:00:00,26.45,26.45,26.43,26.44,87583.0,23.5271,23.5271,23.5093,23.5182,87583.0
2017-09-20 10:30:00,26.44,26.45,26.4,26.42,114212.0,23.5182,23.5271,23.4826,23.5004,114212.0
2017-09-20 11:00:00,26.42,26.43,26.41,26.41,59896.0,23.5004,23.5093,23.4915,23.4915,59896.0
2017-09-20 11:30:00,26.42,26.43,26.41,26.43,35878.0,23.5004,23.5093,23.4915,23.5093,35878.0
2017-09-20 12:00:00,26.42,26.43,26.42,26.43,14584.0,23.5004,23.5093,23.5004,23.5093,14584.0
2017-09-20 12:30:00,26.42,26.43,26.41,26.43,50512.0,23.5004,23.5093,23.4915,23.5093,50512.0
2017-09-20 13:00:00,26.43,26.43,26.38,26.39,60638.0,23.5093,23.5093,23.4648,23.4737,60638.0
2017-09-20 13:30:00,26.39,26.41,26.36,26.36,188714.0,23.4737,23.4915,23.447,23.447,188714.0
2017-09-20 14:00:00,26.35,26.37,26.16,26.22,416200.0,23.4381,23.4559,23.2691,23.3225,416200.0
2017-09-20 14:30:00,26.22,26.27,26.15,26.25,605374.0,23.3225,23.367,23.2602,23.3492,605374.0
2017-09-20 15:00:00,26.25,26.31,26.24,26.3,224834.0,23.3492,23.4025,23.3403,23.3936,224834.0
2017-09-20 15:30:00,26.3,26.34,26.29,26.31,417858.0,23.3936,23.4292,23.3847,23.4025,417858.0
2017-09-21 09:30:00,26.15,26.16,26.07,26.08,160118.0,23.2602,23.2691,23.1891,23.198,160118.0
2017-09-21 10:00:00,26.07,26.1,26.07,26.1,72497.0,23.1891,23.2157,23.1891,23.2157,72497.0
2017-09-21 10:30:00,26.1,26.12,26.09,26.11,222739.0,23.2157,23.2335,23.2068,23.2246,222739.0
2017-09-21 11:00:00,26.11,26.16,26.11,26.14,42338.0,23.2246,23.2691,23.2246,23.2513,42338.0
2017-09-21 11:30:00,26.14,26.15,26.12,26.15,41665.0,23.2513,23.2602,23.2335,23.2602,41665.0
2017-09-21 12:00:00,26.15,26.16,26.14,26.16,40869.0,23.2602,23.2691,23.2513,23.2691,40869.0
2017-09-21 12:30:00,26.16,26.16,26.14,26.15,56605.0,23.2691,23.2691,23.2513,23.2602,56605.0
2017-09-21 13:00:00,26.15,26.15,26.14,26.15,22219.0,23.2602,23.2602,23.2513,23.2602,22219.0
2017-09-21 13:30:00,26.15,26.15,26.14,26.15,24275.0,23.2602,23.2602,23.2513,23.2602,24275.0
2017-09-21 14:00:00,26.14,26.15,26.13,26.13,34103.0,23.2513,23.2602,23.2424,23.2424,34103.0
2017-09-21 14:30:00,26.14,26.14,26.12,26.14,57459.0,23.2513,23.2513,23.2335,23.2513,57459.0
2017-09-21 15:00:00,26.14,26.15,26.13,26.15,32641.0,23.2513,23.2602,23.2424,23.2602,32641.0
2017-09-21 15:30:00,26.14,26.15,26.11,26.14,423909.0,23.2513,23.2602,23.2246,23.2513,423909.0
2017-09-22 09:30:00,25.79,25.79,25.54,25.64,279092.0,22.94,22.94,22.7176,22.8066,279092.0
2017-09-22 10:00:00,25.64,25.66,25.64,25.66,81889.0,22.8066,22.8244,22.8066,22.8244,81889.0
2017-09-22 10:30:00,25.66,25.66,25.64,25.64,62152.0,22.8244,22.8244,22.8066,22.8066,62152.0
2017-09-22 11:00:00,25.64,25.66,25.64,25.65,261130.0,22.8066,22.8244,22.8066,22.8155,261130.0
2017-09-22 11:30:00,25.64,25.65,25.64,25.64,19927.0,22.8066,22.8155,22.8066,22.8066,19927.0
2017-09-22 12:00:00,25.64,25.67,25.64,25.64,101298.0,22.8066,22.8333,22.8066,22.8066,101298.0
2017-09-22 12:30:00,25.64,25.65,25.63,25.63,54681.0,22.8066,22.8155,22.7977,22.7977,54681.0
2017-09-22 13:00:00,25.63,25.64,25.6,25.6,34951.0,22.7977,22.8066,22.771,22.771,34951.0
2017-09-22 13:30:00,25.6,25.63,25.6,25.63,68682.0,22.771,22.7977,22.771,22.7977,68682.0
2017-09-22 14:00:00,25.63,25.65,25.62,25.64,92911.0,22.7977,22.8155,22.7888,22.8066,92911.0
2017-09-22 14:30:00,25.64,25.65,25.63,25.64,118924.0,22.8066,22.8155,22.7977,22.8066,118924.0
2017-09-22 15:00:00,25.64,25.65,25.63,25.64,72754.0,22.8066,22.8155,22.7977,22.8066,72754.0
2017-09-22 15:30:00,25.64,25.68,25.64,25.65,459721.0,22.8066,22.8422,22.8066,22.8155,459721.0
2017-09-25 09:30:00,25.34,25.4,25.18,25.26,398521.0,22.5397,22.5931,22.3974,22.4686,398521.0
2017-09-25 10:00:00,25.27,25.32,25.26,25.3,163697.0,22.4775,22.5219,22.4686,22.5042,163697.0
2017-09-25 10:30:00,25.3,25.31,25.2,25.2,114331.0,22.5042,22.513,22.4152,22.4152,114331.0
2017-09-25 11:00:00,25.2,25.2,25.13,25.17,199934.0,22.4152,22.4152,22.3529,22.3885,199934.0
2017-09-25 11:30:00,25.16,25.17,25.09,25.09,154054.0,22.3796,22.3885,22.3174,22.3174,154054.0
2017-09-25 12:00:00,25.09,25.1,25.0,25.03,161893.0,22.3174,22.3263,22.2373,22.264,161893.0
2017-09-25 12:30:00,25.04,25.1,25.03,25.08,230117.0,22.2729,22.3263,22.264,22.3085,230117.0
2017-09-25 13:00:00,25.08,25.11,25.07,25.07,247250.0,22.3085,22.3351,22.2996,22.2996,247250.0
2017-09-25 13:30:00,25.07,25.1,25.06,25.08,391877.0,22.2996,22.3263,22.2907,22.3085,391877.0
2017-09-25 14:00:00,25.09,25.1,25.05,25.05,141895.0,22.3174,22.3263,22.2818,22.2818,141895.0
2017-09-25 14:30:00,25.05,25.06,25.04,25.05,203400.0,22.2818,22.2907,22.2729,22.2818,203400.0
2017-09-25 15:00:00,25.05,25.08,25.05,25.08,213159.0,22.2818,22.3085,22.2818,22.3085,213159.0
2017-09-25 15:30:00,25.08,25.11,25.07,25.08,602949.0,22.3085,22.3351,22.2996,22.3085,602949.0
2017-09-26 09:30:00,25.1,25.15,25.07,25.07,273210.0,22.3974,22.442,22.3706,22.3706,273210.0
2017-09-26 10:00:00,25.08,25.1,25.08,25.1,67861.0,22.3795,22.3974,22.3795,22.3974,67861.0
2017-09-26 10:30:00,25.1,25.11,25.07,25.08,165581.0,22.3974,22.4063,22.3706,22.3795,165581.0
2017-09-26 11:00:00,25.09,25.09,25.05,25.07,64388.0,22.3884,22.3884,22.3527,22.3706,64388.0
2017-09-26 11:30:00,25.07,25.07,25.05,25.06,17473.0,22.3706,22.3706,22.3527,22.3617,17473.0
2017-09-26 12:00:00,25.07,25.08,25.05,25.06,48773.0,22.3706,22.3795,22.3527,22.3617,48773.0
2017-09-26 12:30:00,25.07,25.08,25.02,25.05,130968.0,22.3706,22.3795,22.326,22.3527,130968.0
2017-09-26 13:00:00,25.05,25.12,25.05,25.12,61479.0,22.3527,22.4152,22.3527,22.4152,61479.0
2017-09-26 13:30:00,25.12,25.14,25.11,25.14,27094.0,22.4152,22.433,22.4063,22.433,27094.0
2017-09-26 14:00:00,25.14,25.14,25.11,25.12,23954.0,22.433,22.433,22.4063,22.4152,23954.0
2017-09-26 14:30:00,25.12,25.13,25.11,25.13,52828.0,22.4152,22.4241,22.4063,22.4241,52828.0
2017-09-26 15:00:00,25.13,25.16,25.12,25.15,64474.0,22.4241,22.4509,22.4152,22.442,64474.0
2017-09-26 15:30:00,25.15,25.16,25.11,25.11,198138.0,22.442,22.4509,22.4063,22.4063,198138.0
2017-09-27 09:30:00,24.67,24.7,24.62,24.63,519818.0,22.0137,22.0404,21.969,21.978,519818.0
2017-09-27 10:00:00,24.63,24.66,24.6,24.64,259518.0,21.978,22.0047,21.9512,21.9869,259518.0
2017-09-27 10:30:00,24.64,24.65,24.6,24.64,421539.0,21.9869,21.9958,21.9512,21.9869,421539.0
2017-09-27 11:00:00,24.64,24.65,24.61,24.64,305382.0,21.9869,21.9958,21.9601,21.9869,305382.0
2017-09-27 11:30:00,24.64,24.65,24.62,24.63,122574.0,21.9869,21.9958,21.969,21.978,122574.0
2017-09-27 12:00:00,24.63,24.63,24.6,24.63,88351.0,21.978,21.978,21.9512,21.978,88351.0
2017-09-27 12:30:00,24.63,24.65,24.62,24.64,382574.0,21.978,21.9958,21.969,21.9869,382574.0
2017-09-27 13:00:00,24.64,24.66,24.64,24.65,242749.0,21.9869,22.0047,21.9869,21.9958,242749.0
2017-09-27 13:30:00,24.65,24.67,24.64,24.67,102500.0,21.9958,22.0137,21.9869,22.0137,102500.0
2017-09-27 14:00:00,24.67,24.7,24.66,24.7,58524.0,22.0137,22.0404,22.0047,22.0404,58524.0
2017-09-27 14:30:00,24.7,24.74,24.69,24.73,280992.0,22.0404,22.0761,22.0315,22.0672,280992.0
2017-09-27 15:00:00,24.73,24.76,24.72,24.75,94662.0,22.0672,22.094,22.0583,22.085,94662.0
2017-09-27 15:30:00,24.75,24.75,24.72,24.73,516451.0,22.085,22.085,22.0583,22.0672,516451.0
2017-09-28 09:30:00,24.79,24.79,24.74,24.78,298999.0,22.1207,22.1207,22.0761,22.1118,298999.0
2017-09-28 10:00:00,24.79,24.81,24.78,24.8,180512.0,22.1207,22.1386,22.1118,22.1297,180512.0
2017-09-28 10:30:00,24.8,24.82,24.79,24.8,61756.0,22.1297,22.1475,22.1207,22.1297,61756.0
2017-09-28 11:00:00,24.8,24.83,24.8,24.83,140355.0,22.1297,22.1564,22.1297,22.1564,140355.0
2017-09-28 11:30:00,24.83,24.85,24.82,24.84,214233.0,22.1564,22.1743,22.1475,22.1654,214233.0
2017-09-28 12:00:00,24.85,24.86,24.84,24.85,74246.0,22.1743,22.1832,22.1654,22.1743,74246.0
2017-09-28 12:30:00,24.85,24.86,24.83,24.85,33336.0,22.1743,22.1832,22.1564,22.1743,33336.0
2017-09-28 13:00:00,24.85,24.88,24.85,24.87,83668.0,22.1743,22.201,22.1743,22.1921,83668.0
2017-09-28 13:30:00,24.87,24.88,24.86,24.87,27361.0,22.1921,22.201,22.1832,22.1921,27361.0
2017-09-28 14:00:00,24.87,24.88,24.86,24.87,77349.0,22.1921,22.201,22.1832,22.1921,77349.0
2017-09-28 14:30:00,24.86,24.9,24.86,24.89,59295.0,22.1832,22.2189,22.1832,22.21,59295.0
2017-09-28 15:00:00,24.89,24.9,24.88,24.89,127680.0,22.21,22.2189,22.201,22.21,127680.0
2017-09-28 15:30:00,24.89,24.9,24.88,24.89,274729.0,22.21,22.2189,22.201,22.21,274729.0
2017-09-29 09:30:00,25.09,25.1,25.02,25.06,159014.0,22.3884,22.3974,22.326,22.3617,159014.0
2017-09-29 10:00:00,25.07,25.11,25.05,25.11,133942.0,22.3706,22.4063,22.3527,22.4063,133942.0
2017-09-29 10:30:00,25.11,25.14,25.11,25.13,119521.0,22.4063,22.433,22.4063,22.4241,119521.0
2017-09-29 11:00:00,25.13,25.15,25.12,25.13,110563.0,22.4241,22.442,22.4152,22.4241,110563.0
2017-09-29 11:30:00,25.13,25.14,25.12,25.14,74530.0,22.4241,22.433,22.4152,22.433,74530.0
2017-09-29 12:00:00,25.14,25.15,25.13,25.14,89938.0,22.433,22.442,22.4241,22.433,89938.0
2017-09-29 12:30:00,25.14,25.15,25.13,25.14,29519.0,22.433,22.442,22.4241,22.433,29519.0
2017-09-29 13:00:00,25.14,25.15,25.13,25.14,21858.0,22.433,22.442,22.4241,22.433,21858.0
2017-09-29 13:30:00,25.14,25.16,25.14,25.16,37927.0,22.433,22.4509,22.433,22.4509,37927.0
2017-09-29 14:00:00,25.16,25.16,25.15,25.16,14540.0,22.4509,22.4509,22.442,22.4509,14540.0
2017-09-29 14:30:00,25.16,25.17,25.15,25.17,73747.0,22.4509,22.4598,22.442,22.4598,73747.0
2017-09-29 15:00:00,25.17,25.18,25.15,25.18,112756.0,22.4598,22.4687,22.442,22.4687,112756.0
2017-09-29 15:30:00,25.18,25.2,25.17,25.18,322302.0,22.4687,22.4866,22.4598,22.4687,322302.0
2017-10-02 09:30:00,25.12,25.2,25.11,25.2,352931.0,22.4152,22.4866,22.4063,22.4866,352931.0
2017-10-02 10:00:00,25.19,25.2,25.14,25.14,165740.0,22.4777,22.4866,22.433,22.433,165740.0
2017-10-02 10:30:00,25.14,25.19,25.14,25.17,461400.0,22.433,22.4777,22.433,22.4598,461400.0
2017-10-02 11:00:00,25.17,25.17,25.1,25.11,97062.0,22.4598,22.4598,22.3974,22.4063,97062.0
2017-10-02 11:30:00,25.11,25.12,25.08,25.09,267923.0,22.4063,22.4152,22.3795,22.3884,267923.0
2017-10-02 12:00:00,25.09,25.1,25.07,25.08,253555.0,22.3884,22.3974,22.3706,22.3795,253555.0
2017-10-02 12:30:00,25.09,25.12,25.08,25.11,164286.0,22.3884,22.4152,22.3795,22.4063,164286.0
2017-10-02 13:00:00,25.11,25.13,25.1,25.13,33226.0,22.4063,22.4241,22.3974,22.4241,33226.0
2017-10-02 13:30:00,25.13,25.13,25.11,25.11,44393.0,22.4241,22.4241,22.4063,22.4063,44393.0
2017-10-02 14:00:00,25.11,25.13,25.11,25.13,52982.0,22.4063,22.4241,22.4063,22.4241,52982.0
2017-10-02 14:30:00,25.13,25.13,25.12,25.12,35784.0,22.4241,22.4241,22.4152,22.4152,35784.0
2017-10-02 15:00:00,25.12,25.13,25.1,25.12,83636.0,22.4152,22.4241,22.3974,22.4152,83636.0
2017-10-02 15:30:00,25.11,25.12,25.06,25.07,348233.0,22.4063,22.4152,22.3617,22.3706,348233.0
2017-10-03 09:30:00,25.22,25.27,25.2,25.27,209024.0,22.5044,22.549,22.4866,22.549,209024.0
2017-10-03 10:00:00,25.27,25.28,25.23,25.25,120606.0,22.549,22.558,22.5134,22.5312,120606.0
2017-10-03 10:30:00,25.25,25.26,25.24,25.25,57265.0,22.5312,22.5401,22.5223,22.5312,57265.0
2017-10-03 11:00:00,25.24,25.29,25.24,25.28,374951.0,22.5223,22.5669,22.5223,22.558,374951.0
2017-10-03 11:30:00,25.29,25.29,25.26,25.27,63854.0,22.5669,22.5669,22.5401,22.549,63854.0
2017-10-03 12:00:00,25.27,25.27,25.24,25.24,48827.0,22.549,22.549,22.5223,22.5223,48827.0
2017-10-03 12:30:00,25.25,25.27,25.24,25.26,48123.0,22.5312,22.549,22.5223,22.5401,48123.0
2017-10-03 13:00:00,25.26,25.27,25.26,25.26,20464.0,22.5401,22.549,22.5401,22.5401,20464.0
2017-10-03 13:30:00,25.26,25.27,25.26,25.27,33370.0,22.5401,22.549,22.5401,22.549,33370.0
2017-10-03 14:00:00,25.27,25.27,25.25,25.26,151271.0,22.549,22.549,22.5312,22.5401,151271.0
2017-10-03 14:30:00,25.27,25.27,25.26,25.27,31415.0,22.549,22.549,22.5401,22.549,31415.0
2017-10-03 15:00:00,25.27,25.27,25.26,25.27,21359.0,22.549,22.549,22.5401,22.549,21359.0
2017-10-03 15:30:00,25.27,25.28,25.24,25.25,669318.0,22.549,22.558,22.5223,22.5312,669318.0
2017-10-04 09:30:00,25.51,25.58,25.5,25.55,145024.0,22.7632,22.8257,22.7543,22.7989,145024.0
2017-10-04 10:00:00,25.55,25.55,25.51,25.53,259621.0,22.7989,22.7989,22.7632,22.7811,259621.0
2017-10-04 10:30:00,25.53,25.54,25.52,25.54,123637.0,22.7811,22.79,22.7721,22.79,123637.0
2017-10-04 11:00:00,25.54,25.54,25.52,25.54,101637.0,22.79,22.79,22.7721,22.79,101637.0
2017-10-04 11:30:00,25.54,25.55,25.53,25.55,62874.0,22.79,22.7989,22.7811,22.7989,62874.0
2017-10-04 12:00:00,25.55,25.56,25.54,25.55,66805.0,22.7989,22.8078,22.79,22.7989,66805.0
2017-10-04 12:30:00,25.55,25.55,25.53,25.54,36532.0,22.7989,22.7989,22.7811,22.79,36532.0
2017-10-04 13:00:00,25.54,25.55,25.53,25.55,46238.0,22.79,22.7989,22.7811,22.7989,46238.0
2017-10-04 13:30:00,25.55,25.55,25.52,25.54,59893.0,22.7989,22.7989,22.7721,22.79,59893.0
2017-10-04 14:00:00,25.54,25.54,25.52,25.52,33788.0,22.79,22.79,22.7721,22.7721,33788.0
2017-10-04 14:30:00,25.53,25.53,25.52,25.52,45933.0,22.7811,22.7811,22.7721,22.7721,45933.0
2017-10-04 15:00:00,25.52,25.53,25.51,25.52,52316.0,22.7721,22.7811,22.7632,22.7721,52316.0
2017-10-04 15:30:00,25.52,25.53,25.5,25.51,369399.0,22.7721,22.7811,22.7543,22.7632,369399.0
2017-10-05 09:30:00,25.51,25.58,25.5,25.55,131673.0,22.7632,22.8257,22.7543,22.7989,131673.0
2017-10-05 10:00:00,25.55,25.58,25.54,25.57,127412.0,22.7989,22.8257,22.79,22.8167,127412.0
2017-10-05 10:30:00,25.57,25.6,25.56,25.59,98335.0,22.8167,22.8435,22.8078,22.8346,98335.0
2017-10-05 11:00:00,25.59,25.63,25.58,25.63,95378.0,22.8346,22.8703,22.8257,22.8703,95378.0
2017-10-05 11:30:00,25.62,25.63,25.61,25.61,31746.0,22.8614,22.8703,22.8524,22.8524,31746.0
2017-10-05 12:00:00,25.62,25.63,25.61,25.63,98778.0,22.8614,22.8703,22.8524,22.8703,98778.0
2017-10-05 12:30:00,25.63,25.63,25.6,25.61,25776.0,22.8703,22.8703,22.8435,22.8524,25776.0
2017-10-05 13:00:00,25.61,25.62,25.59,25.59,50931.0,22.8524,22.8614,22.8346,22.8346,50931.0
2017-10-05 13:30:00,25.59,25.6,25.58,25.59,18479.0,22.8346,22.8435,22.8257,22.8346,18479.0
2017-10-05 14:00:00,25.59,25.59,25.58,25.59,29642.0,22.8346,22.8346,22.8257,22.8346,29642.0
2017-10-05 14:30:00,25.59,25.59,25.57,25.58,50953.0,22.8346,22.8346,22.8167,22.8257,50953.0
2017-10-05 15:00:00,25.58,25.58,25.56,25.57,61416.0,22.8257,22.8257,22.8078,22.8167,61416.0
2017-10-05 15:30:00,25.57,25.57,25.53,25.53,396546.0,22.8167,22.8167,22.7811,22.7811,396546.0
2017-10-06 09:30:00,25.54,25.55,25.44,25.48,377843.0,22.79,22.7989,22.7007,22.7364,377843.0
2017-10-06 10:00:00,25.48,25.54,25.47,25.54,129023.0,22.7364,22.79,22.7275,22.79,129023.0
2017-10-06 10:30:00,25.54,25.55,25.51,25.52,195314.0,22.79,22.7989,22.7632,22.7721,195314.0
2017-10-06 11:00:00,25.52,25.57,25.51,25.56,67883.0,22.7721,22.8167,22.7632,22.8078,67883.0
2017-10-06 11:30:00,25.55,25.56,25.53,25.56,18933.0,22.7989,22.8078,22.7811,22.8078,18933.0
2017-10-06 12:00:00,25.56,25.56,25.52,25.54,28081.0,22.8078,22.8078,22.7721,22.79,28081.0
2017-10-06 12:30:00,25.54,25.55,25.53,25.55,10189.0,22.79,22.7989,22.7811,22.7989,10189.0
2017-10-06 13:00:00,25.55,25.56,25.54,25.56,11226.0,22.7989,22.8078,22.79,22.8078,11226.0
2017-10-06 13:30:00,25.56,25.57,25.54,25.55,65069.0,22.8078,22.8167,22.79,22.7989,65069.0
2017-10-06 14:00:00,25.55,25.58,25.55,25.58,62995.0,22.7989,22.8257,22.7989,22.8257,62995.0
2017-10-06 14:30:00,25.58,25.6,25.57,25.59,43838.0,22.8257,22.8435,22.8167,22.8346,43838.0
2017-10-06 15:00:00,25.59,25.59,25.57,25.58,20568.0,22.8346,22.8346,22.8167,22.8257,20568.0
2017-10-06 15:30:00,25.58,25.6,25.57,25.58,371855.0,22.8257,22.8435,22.8167,22.8257,371855.0
2017-10-09 09:30:00,25.57,25.63,25.55,25.59,250203.0,22.8167,22.8703,22.7989,22.8346,250203.0
2017-10-09 10:00:00,25.59,25.59,25.54,25.55,102135.0,22.8346,22.8346,22.79,22.7989,102135.0
2017-10-09 10:30:00,25.55,25.57,25.54,25.57,114219.0,22.7989,22.8167,22.79,22.8167,114219.0
2017-10-09 11:00:00,25.56,25.57,25.54,25.57,98423.0,22.8078,22.8167,22.79,22.8167,98423.0
2017-10-09 11:30:00,25.57,25.58,25.57,25.57,69425.0,22.8167,22.8257,22.8167,22.8167,69425.0
2017-10-09 12:00:00,25.58,25.58,25.56,25.56,56960.0,22.8257,22.8257,22.8078,22.8078,56960.0
2017-10-09 12:30:00,25.56,25.59,25.56,25.58,86265.0,22.8078,22.8346,22.8078,22.8257,86265.0
2017-10-09 13:00:00,25.59,25.59,25.57,25.59,77129.0,22.8346,22.8346,22.8167,22.8346,77129.0
2017-10-09 13:30:00,25.59,25.59,25.56,25.57,57518.0,22.8346,22.8346,22.8078,22.8167,57518.0
2017-10-09 14:00:00,25.57,25.58,25.56,25.58,72903.0,22.8167,22.8257,22.8078,22.8257,72903.0
2017-10-09 14:30:00,25.58,25.58,25.55,25.56,99808.0,22.8257,22.8257,22.7989,22.8078,99808.0
2017-10-09 15:00:00,25.55,25.56,25.53,25.55,118308.0,22.7989,22.8078,22.7811,22.7989,118308.0
2017-10-09 15:30:00,25.55,25.58,25.54,25.58,253976.0,22.7989,22.8257,22.79,22.8257,253976.0
2017-10-10 09:30:00,25.87,25.89,25.81,25.87,136204.0,23.0844,23.1023,23.0309,23.0844,136204.0
2017-10-10 10:00:00,25.87,25.88,25.82,25.84,160392.0,23.0844,23.0934,23.0398,23.0577,160392.0
2017-10-10 10:30:00,25.85,25.86,25.82,25.86,72870.0,23.0666,23.0755,23.0398,23.0755,72870.0
2017-10-10 11:00:00,25.86,25.86,25.83,25.84,93521.0,23.0755,23.0755,23.0488,23.0577,93521.0
2017-10-10 11:30:00,25.84,25.85,25.82,25.83,39060.0,23.0577,23.0666,23.0398,23.0488,39060.0
2017-10-10 12:00:00,25.84,25.84,25.79,25.8,540046.0,23.0577,23.0577,23.0131,23.022,540046.0
2017-10-10 12:30:00,25.8,25.83,25.8,25.82,39172.0,23.022,23.0488,23.022,23.0398,39172.0
2017-10-10 13:00:00,25.82,25.83,25.81,25.82,16290.0,23.0398,23.0488,23.0309,23.0398,16290.0
2017-10-10 13:30:00,25.82,25.83,25.8,25.8,43641.0,23.0398,23.0488,23.022,23.022,43641.0
2017-10-10 14:00:00,25.81,25.82,25.8,25.81,70711.0,23.0309,23.0398,23.022,23.0309,70711.0
2017-10-10 14:30:00,25.82,25.83,25.81,25.82,43049.0,23.0398,23.0488,23.0309,23.0398,43049.0
2017-10-10 15:00:00,25.82,25.84,25.82,25.83,68155.0,23.0398,23.0577,23.0398,23.0488,68155.0
2017-10-10 15:30:00,25.83,25.88,25.82,25.85,655554.0,23.0488,23.0934,23.0398,23.0666,655554.0
2017-10-11 09:30:00,25.76,25.76,25.67,25.68,261963.0,22.9863,22.9863,22.906,22.9149,261963.0
2017-10-11 10:00:00,25.69,25.71,25.68,25.71,99603.0,22.9238,22.9417,22.9149,22.9417,99603.0
2017-10-11 10:30:00,25.71,25.72,25.69,25.71,59540.0,22.9417,22.9506,22.9238,22.9417,59540.0
2017-10-11 11:00:00,25.71,25.74,25.7,25.73,57951.0,22.9417,22.9684,22.9327,22.9595,57951.0
2017-10-11 11:30:00,25.73,25.74,25.71,25.71,21441.0,22.9595,22.9684,22.9417,22.9417,21441.0
2017-10-11 12:00:00,25.72,25.72,25.7,25.71,13394.0,22.9506,22.9506,22.9327,22.9417,13394.0
2017-10-11 12:30:00,25.7,25.71,25.68,25.7,77131.0,22.9327,22.9417,22.9149,22.9327,77131.0
2017-10-11 13:00:00,25.71,25.72,25.7,25.7,25635.0,22.9417,22.9506,22.9327,22.9327,25635.0
2017-10-11 13:30:00,25.71,25.71,25.69,25.69,26662.0,22.9417,22.9417,22.9238,22.9238,26662.0
2017-10-11 14:00:00,25.7,25.75,25.69,25.72,150402.0,22.9327,22.9774,22.9238,22.9506,150402.0
2017-10-11 14:30:00,25.72,25.74,25.72,25.73,25399.0,22.9506,22.9684,22.9506,22.9595,25399.0
2017-10-11 15:00:00,25.74,25.76,25.73,25.75,49956.0,22.9684,22.9863,22.9595,22.9774,49956.0
2017-10-11 15:30:00,25.75,25.77,25.74,25.76,188885.0,22.9774,22.9952,22.9684,22.9863,188885.0
2017-10-12 09:30:00,26.04,26.05,26.01,26.03,256631.0,23.2361,23.2451,23.2094,23.2272,256631.0
2017-10-12 10:00:00,26.03,26.07,26.01,26.05,142519.0,23.2272,23.2629,23.2094,23.2451,142519.0
2017-10-12 10:30:00,26.05,26.06,26.04,26.05,83195.0,23.2451,23.254,23.2361,23.2451,83195.0
2017-10-12 11:00:00,26.04,26.05,26.04,26.04,58907.0,23.2361,23.2451,23.2361,23.2361,58907.0
2017-10-12 11:30:00,26.05,26.08,26.04,26.08,61031.0,23.2451,23.2718,23.2361,23.2718,61031.0
2017-10-12 12:00:00,26.07,26.08,26.06,26.06,25412.0,23.2629,23.2718,23.254,23.254,25412.0
2017-10-12 12:30:00,26.06,26.07,26.04,26.04,89635.0,23.254,23.2629,23.2361,23.2361,89635.0
2017-10-12 13:00:00,26.04,26.06,26.04,26.05,29910.0,23.2361,23.254,23.2361,23.2451,29910.0
2017-10-12 13:30:00,26.05,26.06,26.03,26.04,37165.0,23.2451,23.254,23.2272,23.2361,37165.0
2017-10-12 14:00:00,26.04,26.04,26.03,26.04,41415.0,23.2361,23.2361,23.2272,23.2361,41415.0
2017-10-12 14:30:00,26.04,26.05,26.03,26.04,41269.0,23.2361,23.2451,23.2272,23.2361,41269.0
2017-10-12 15:00:00,26.03,26.04,26.02,26.03,68376.0,23.2272,23.2361,23.2183,23.2272,68376.0
2017-10-12 15:30:00,26.03,26.03,26.0,26.01,501475.0,23.2272,23.2272,23.2004,23.2094,501475.0
2017-10-13 09:30:00,26.32,26.36,26.3,26.33,614820.0,23.486,23.5217,23.4681,23.4949,614820.0
2017-10-13 10:00:00,26.33,26.35,26.31,26.35,85090.0,23.4949,23.5128,23.4771,23.5128,85090.0
2017-10-13 10:30:00,26.35,26.36,26.33,26.35,98846.0,23.5128,23.5217,23.4949,23.5128,98846.0
2017-10-13 11:00:00,26.35,26.4,26.33,26.39,92583.0,23.5128,23.5574,23.4949,23.5485,92583.0
2017-10-13 11:30:00,26.39,26.41,26.38,26.41,32944.0,23.5485,23.5663,23.5395,23.5663,32944.0
2017-10-13 12:00:00,26.41,26.41,26.38,26.39,62185.0,23.5663,23.5663,23.5395,23.5485,62185.0
2017-10-13 12:30:00,26.39,26.39,26.37,26.39,57973.0,23.5485,23.5485,23.5306,23.5485,57973.0
2017-10-13 13:00:00,26.39,26.43,26.38,26.43,211505.0,23.5485,23.5841,23.5395,23.5841,211505.0
2017-10-13 13:30:00,26.42,26.43,26.42,26.43,35430.0,23.5752,23.5841,23.5752,23.5841,35430.0
2017-10-13 14:00:00,26.42,26.43,26.39,26.4,104416.0,23.5752,23.5841,23.5485,23.5574,104416.0
2017-10-13 14:30:00,26.4,26.4,26.39,26.4,35041.0,23.5574,23.5574,23.5485,23.5574,35041.0
2017-10-13 15:00:00,26.4,26.42,26.39,26.41,79622.0,23.5574,23.5752,23.5485,23.5663,79622.0
2017-10-13 15:30:00,26.4,26.41,26.38,26.38,465173.0,23.5574,23.5663,23.5395,23.5395,465173.0
2017-10-16 09:30:00,26.49,26.5,26.44,26.49,278662.0,23.6377,23.6466,23.5931,23.6377,278662.0
2017-10-16 10:00:00,26.49,26.5,26.44,26.46,99070.0,23.6377,23.6466,23.5931,23.6109,99070.0
2017-10-16 10:30:00,26.46,26.48,26.45,26.45,73926.0,23.6109,23.6288,23.602,23.602,73926.0
2017-10-16 11:00:00,26.46,26.48,26.45,26.46,71404.0,23.6109,23.6288,23.602,23.6109,71404.0
2017-10-16 11:30:00,26.46,26.47,26.45,26.45,73457.0,23.6109,23.6198,23.602,23.602,73457.0
2017-10-16 12:00:00,26.45,26.46,26.41,26.43,320825.0,23.602,23.6109,23.5663,23.5841,320825.0
2017-10-16 12:30:00,26.43,26.44,26.41,26.44,101718.0,23.5841,23.5931,23.5663,23.5931,101718.0
2017-10-16 13:00:00,26.44,26.44,26.41,26.42,47687.0,23.5931,23.5931,23.5663,23.5752,47687.0
2017-10-16 13:30:00,26.42,26.44,26.41,26.41,44370.0,23.5752,23.5931,23.5663,23.5663,44370.0
2017-10-16 14:00:00,26.41,26.43,26.41,26.41,100213.0,23.5663,23.5841,23.5663,23.5663,100213.0
2017-10-16 14:30:00,26.41,26.42,26.41,26.41,38384.0,23.5663,23.5752,23.5663,23.5663,38384.0
2017-10-16 15:00:00,26.41,26.42,26.41,26.41,57334.0,23.5663,23.5752,23.5663,23.5663,57334.0
2017-10-16 15:30:00,26.41,26.44,26.4,26.42,454972.0,23.5663,23.5931,23.5574,23.5752,454972.0
2017-10-17 09:30:00,26.28,26.33,26.25,26.28,216120.0,23.4503,23.4949,23.4235,23.4503,216120.0
2017-10-17 10:00:00,26.28,26.28,26.24,26.25,182756.0,23.4503,23.4503,23.4146,23.4235,182756.0
2017-10-17 10:30:00,26.25,26.26,26.22,26.25,177670.0,23.4235,23.4325,23.3968,23.4235,177670.0
2017-10-17 11:00:00,26.25,26.27,26.24,26.27,101633.0,23.4235,23.4414,23.4146,23.4414,101633.0
2017-10-17 11:30:00,26.26,26.27,26.24,26.25,109969.0,23.4325,23.4414,23.4146,23.4235,109969.0
2017-10-17 12:00:00,26.25,26.28,26.24,26.27,71349.0,23.4235,23.4503,23.4146,23.4414,71349.0
2017-10-17 12:30:00,26.27,26.29,26.26,26.28,39618.0,23.4414,23.4592,23.4325,23.4503,39618.0
2017-10-17 13:00:00,26.27,26.29,26.27,26.27,24478.0,23.4414,23.4592,23.4414,23.4414,24478.0
2017-10-17 13:30:00,26.27,26.28,26.27,26.28,5848.0,23.4414,23.4503,23.4414,23.4503,5848.0
2017-10-17 14:00:00,26.28,26.32,26.27,26.32,81201.0,23.4503,23.486,23.4414,23.486,81201.0
2017-10-17 14:30:00,26.32,26.33,26.31,26.32,20038.0,23.486,23.4949,23.4771,23.486,20038.0
2017-10-17 15:00:00,26.32,26.33,26.32,26.32,17349.0,23.486,23.4949,23.486,23.486,17349.0
2017-10-17 15:30:00,26.32,26.33,26.29,26.3,206630.0,23.486,23.4949,23.4592,23.4681,206630.0
2017-10-18 09:30:00,26.32,26.38,26.31,26.32,136950.0,23.486,23.5395,23.4771,23.486,136950.0
2017-10-18 10:00:00,26.32,26.34,26.3,26.33,125211.0,23.486,23.5038,23.4681,23.4949,125211.0
2017-10-18 10:30:00,26.34,26.36,26.32,26.34,90154.0,23.5038,23.5217,23.486,23.5038,90154.0
2017-10-18 11:00:00,26.35,26.35,26.33,26.34,48373.0,23.5128,23.5128,23.4949,23.5038,48373.0
2017-10-18 11:30:00,26.34,26.36,26.34,26.35,56031.0,23.5038,23.5217,23.5038,23.5128,56031.0
2017-10-18 12:00:00,26.35,26.4,26.35,26.39,106293.0,23.5128,23.5574,23.5128,23.5485,106293.0
2017-10-18 12:30:00,26.39,26.4,26.39,26.39,37184.0,23.5485,23.5574,23.5485,23.5485,37184.0
2017-10-18 13:00:00,26.39,26.4,26.38,26.38,32343.0,23.5485,23.5574,23.5395,23.5395,32343.0
2017-10-18 13:30:00,26.39,26.4,26.38,26.39,29191.0,23.5485,23.5574,23.5395,23.5485,29191.0
2017-10-18 14:00:00,26.39,26.4,26.38,26.39,94889.0,23.5485,23.5574,23.5395,23.5485,94889.0
2017-10-18 14:30:00,26.39,26.41,26.38,26.38,154524.0,23.5485,23.5663,23.5395,23.5395,154524.0
2017-10-18 15:00:00,26.39,26.39,26.38,26.39,97044.0,23.5485,23.5485,23.5395,23.5485,97044.0
2017-10-18 15:30:00,26.38,26.39,26.31,26.33,306177.0,23.5395,23.5485,23.4771,23.4949,306177.0
2017-10-19 09:30:00,26.21,26.25,26.12,26.14,342066.0,23.3878,23.4235,23.3075,23.3254,342066.0
2017-10-19 10:00:00,26.14,26.18,26.12,26.18,118847.0,23.3254,23.3611,23.3075,23.3611,118847.0
2017-10-19 10:30:00,26.18,26.19,26.14,26.19,173753.0,23.3611,23.37,23.3254,23.37,173753.0
2017-10-19 11:00:00,26.19,26.21,26.18,26.21,50710.0,23.37,23.3878,23.3611,23.3878,50710.0
2017-10-19 11:30:00,26.21,26.22,26.18,26.19,83716.0,23.3878,23.3968,23.3611,23.37,83716.0
2017-10-19 12:00:00,26.19,26.19,26.18,26.19,47483.0,23.37,23.37,23.3611,23.37,47483.0
2017-10-19 12:30:00,26.18,26.19,26.14,26.17,424236.0,23.3611,23.37,23.3254,23.3521,424236.0
2017-10-19 13:00:00,26.17,26.19,26.16,26.19,184192.0,23.3521,23.37,23.3432,23.37,184192.0
2017-10-19 13:30:00,26.18,26.19,26.15,26.16,202386.0,23.3611,23.37,23.3343,23.3432,202386.0
2017-10-19 14:00:00,26.16,26.17,26.13,26.14,126227.0,23.3432,23.3521,23.3164,23.3254,126227.0
2017-10-19 14:30:00,26.14,26.15,26.13,26.14,165110.0,23.3254,23.3343,23.3164,23.3254,165110.0
2017-10-19 15:00:00,26.15,26.15,26.14,26.15,232088.0,23.3343,23.3343,23.3254,23.3343,232088.0
2017-10-19 15:30:00,26.15,26.17,26.13,26.14,816080.0,23.3343,23.3521,23.3164,23.3254,816080.0
2017-10-20 09:30:00,26.26,26.26,26.17,26.21,365882.0,23.4325,23.4325,23.3521,23.3878,365882.0
2017-10-20 10:00:00,26.21,26.22,26.2,26.22,114286.0,23.3878,23.3968,23.3789,23.3968,114286.0
2017-10-20 10:30:00,26.22,26.22,26.2,26.21,19680.0,23.3968,23.3968,23.3789,23.3878,19680.0
2017-10-20 11:00:00,26.21,26.22,26.2,26.21,11223.0,23.3878,23.3968,23.3789,23.3878,11223.0
2017-10-20 11:30:00,26.21,26.22,26.21,26.21,26520.0,23.3878,23.3968,23.3878,23.3878,26520.0
2017-10-20 12:00:00,26.22,26.26,26.22,26.25,67660.0,23.3968,23.4325,23.3968,23.4235,67660.0
2017-10-20 12:30:00,26.25,26.25,26.23,26.25,25673.0,23.4235,23.4235,23.4057,23.4235,25673.0
2017-10-20 13:00:00,26.25,26.26,26.24,26.26,23000.0,23.4235,23.4325,23.4146,23.4325,23000.0
2017-10-20 13:30:00,26.26,26.26,26.23,26.25,50325.0,23.4325,23.4325,23.4057,23.4235,50325.0
2017-10-20 14:00:00,26.24,26.26,26.23,26.25,53284.0,23.4146,23.4325,23.4057,23.4235,53284.0
2017-10-20 14:30:00,26.24,26.26,26.23,26.26,121232.0,23.4146,23.4325,23.4057,23.4325,121232.0
2017-10-20 15:00:00,26.25,26.26,26.24,26.25,66922.0,23.4235,23.4325,23.4146,23.4235,66922.0
2017-10-20 15:30:00,26.24,26.25,26.22,26.25,271754.0,23.4146,23.4235,23.3968,23.4235,271754.0
2017-10-23 09:30:00,26.33,26.35,26.31,26.34,636322.0,23.4949,23.5128,23.4771,23.5038,636322.0
2017-10-23 10:00:00,26.33,26.34,26.32,26.34,182066.0,23.4949,23.5038,23.486,23.5038,182066.0
2017-10-23 10:30:00,26.34,26.34,26.33,26.33,120746.0,23.5038,23.5038,23.4949,23.4949,120746.0
2017-10-23 11:00:00,26.34,26.35,26.33,26.35,84991.0,23.5038,23.5128,23.4949,23.5128,84991.0
2017-10-23 11:30:00,26.35,26.36,26.34,26.35,66784.0,23.5128,23.5217,23.5038,23.5128,66784.0
2017-10-23 12:00:00,26.35,26.36,26.35,26.36,59103.0,23.5128,23.5217,23.5128,23.5217,59103.0
2017-10-23 12:30:00,26.36,26.36,26.35,26.36,90280.0,23.5217,23.5217,23.5128,23.5217,90280.0
2017-10-23 13:00:00,26.36,26.38,26.35,26.38,134396.0,23.5217,23.5395,23.5128,23.5395,134396.0
2017-10-23 13:30:00,26.38,26.38,26.35,26.37,54615.0,23.5395,23.5395,23.5128,23.5306,54615.0
2017-10-23 14:00:00,26.37,26.37,26.34,26.35,104555.0,23.5306,23.5306,23.5038,23.5128,104555.0
2017-10-23 14:30:00,26.35,26.36,26.34,26.35,47490.0,23.5128,23.5217,23.5038,23.5128,47490.0
2017-10-23 15:00:00,26.36,26.36,26.3,26.32,159804.0,23.5217,23.5217,23.4681,23.486,159804.0
2017-10-23 15:30:00,26.32,26.34,26.3,26.33,708552.0,23.486,23.5038,23.4681,23.4949,708552.0
2017-10-24 09:30:00,26.4,26.46,26.4,26.45,948190.0,23.5574,23.6109,23.5574,23.602,948190.0
2017-10-24 10:00:00,26.46,26.49,26.45,26.48,382073.0,23.6109,23.6377,23.602,23.6288,382073.0
2017-10-24 10:30:00,26.48,26.49,26.46,26.48,196087.0,23.6288,23.6377,23.6109,23.6288,196087.0
2017-10-24 11:00:00,26.48,26.5,26.47,26.5,50812.0,23.6288,23.6466,23.6198,23.6466,50812.0
2017-10-24 11:30:00,26.49,26.53,26.49,26.53,126622.0,23.6377,23.6734,23.6377,23.6734,126622.0
2017-10-24 12:00:00,26.53,26.56,26.52,26.56,53788.0,23.6734,23.7001,23.6645,23.7001,53788.0
2017-10-24 12:30:00,26.55,26.56,26.54,26.55,62045.0,23.6912,23.7001,23.6823,23.6912,62045.0
2017-10-24 13:00:00,26.55,26.55,26.54,26.55,54273.0,23.6912,23.6912,23.6823,23.6912,54273.0
2017-10-24 13:30:00,26.55,26.57,26.54,26.57,61568.0,23.6912,23.7091,23.6823,23.7091,61568.0
2017-10-24 14:00:00,26.57,26.59,26.55,26.58,312808.0,23.7091,23.7269,23.6912,23.718,312808.0
2017-10-24 14:30:00,26.58,26.6,26.58,26.6,163277.0,23.718,23.7358,23.718,23.7358,163277.0
2017-10-24 15:00:00,26.6,26.62,26.57,26.58,178171.0,23.7358,23.7537,23.7091,23.718,178171.0
2017-10-24 15:30:00,26.58,26.59,26.56,26.56,267904.0,23.718,23.7269,23.7001,23.7001,267904.0
2017-10-25 09:30:00,26.56,26.63,26.56,26.58,304746.0,23.7001,23.7626,23.7001,23.718,304746.0
2017-10-25 10:00:00,26.57,26.58,26.54,26.55,244235.0,23.7091,23.718,23.6823,23.6912,244235.0
2017-10-25 10:30:00,26.55,26.57,26.51,26.52,125260.0,23.6912,23.7091,23.6555,23.6645,125260.0
2017-10-25 11:00:00,26.52,26.52,26.42,26.45,416832.0,23.6645,23.6645,23.5752,23.602,416832.0
2017-10-25 11:30:00,26.45,26.48,26.41,26.42,356054.0,23.602,23.6288,23.5663,23.5752,356054.0
2017-10-25 12:00:00,26.42,26.43,26.36,26.37,100128.0,23.5752,23.5841,23.5217,23.5306,100128.0
2017-10-25 12:30:00,26.38,26.47,26.36,26.46,297667.0,23.5395,23.6198,23.5217,23.6109,297667.0
2017-10-25 13:00:00,26.47,26.49,26.46,26.48,34560.0,23.6198,23.6377,23.6109,23.6288,34560.0
2017-10-25 13:30:00,26.49,26.51,26.48,26.51,49230.0,23.6377,23.6555,23.6288,23.6555,49230.0
2017-10-25 14:00:00,26.51,26.52,26.49,26.51,100248.0,23.6555,23.6645,23.6377,23.6555,100248.0
2017-10-25 14:30:00,26.5,26.51,26.48,26.5,63534.0,23.6466,23.6555,23.6288,23.6466,63534.0
2017-10-25 15:00:00,26.5,26.56,26.5,26.55,81222.0,23.6466,23.7001,23.6466,23.6912,81222.0
2017-10-25 15:30:00,26.55,26.55,26.49,26.53,416370.0,23.6912,23.6912,23.6377,23.6734,416370.0
2017-10-26 09:30:00,26.74,26.79,26.71,26.77,331085.0,23.8608,23.9054,23.834,23.8875,331085.0
2017-10-26 10:00:00,26.77,26.79,26.75,26.79,94127.0,23.8875,23.9054,23.8697,23.9054,94127.0
2017-10-26 10:30:00,26.79,26.82,26.77,26.8,127291.0,23.9054,23.9322,23.8875,23.9143,127291.0
2017-10-26 11:00:00,26.8,26.81,26.74,26.77,104117.0,23.9143,23.9232,23.8608,23.8875,104117.0
2017-10-26 11:30:00,26.77,26.77,26.75,26.76,16746.0,23.8875,23.8875,23.8697,23.8786,16746.0
2017-10-26 12:00:00,26.77,26.77,26.74,26.74,16741.0,23.8875,23.8875,23.8608,23.8608,16741.0
2017-10-26 12:30:00,26.74,26.74,26.7,26.72,61529.0,23.8608,23.8608,23.8251,23.8429,61529.0
2017-10-26 13:00:00,26.72,26.73,26.67,26.68,43968.0,23.8429,23.8518,23.7983,23.8072,43968.0
2017-10-26 13:30:00,26.67,26.68,26.64,26.68,40755.0,23.7983,23.8072,23.7715,23.8072,40755.0
2017-10-26 14:00:00,26.68,26.69,26.66,26.67,81756.0,23.8072,23.8162,23.7894,23.7983,81756.0
2017-10-26 14:30:00,26.68,26.68,26.66,26.66,51192.0,23.8072,23.8072,23.7894,23.7894,51192.0
2017-10-26 15:00:00,26.67,26.67,26.65,26.67,47817.0,23.7983,23.7983,23.7805,23.7983,47817.0
2017-10-26 15:30:00,26.67,26.67,26.61,26.62,374604.0,23.7983,23.7983,23.7448,23.7537,374604.0
2017-10-27 09:30:00,26.6,26.65,26.58,26.65,218047.0,23.7358,23.7805,23.718,23.7805,218047.0
2017-10-27 10:00:00,26.65,26.8,26.65,26.78,320780.0,23.7805,23.9143,23.7805,23.8965,320780.0
2017-10-27 10:30:00,26.78,26.83,26.75,26.75,180118.0,23.8965,23.9411,23.8697,23.8697,180118.0
2017-10-27 11:00:00,26.76,26.81,26.75,26.79,95421.0,23.8786,23.9232,23.8697,23.9054,95421.0
2017-10-27 11:30:00,26.79,26.81,26.77,26.8,88927.0,23.9054,23.9232,23.8875,23.9143,88927.0
2017-10-27 12:00:00,26.8,26.81,26.79,26.81,20085.0,23.9143,23.9232,23.9054,23.9232,20085.0
2017-10-27 12:30:00,26.81,26.82,26.79,26.8,93763.0,23.9232,23.9322,23.9054,23.9143,93763.0
2017-10-27 13:00:00,26.81,26.82,26.78,26.78,46718.0,23.9232,23.9322,23.8965,23.8965,46718.0
2017-10-27 13:30:00,26.78,26.8,26.78,26.8,16459.0,23.8965,23.9143,23.8965,23.9143,16459.0
2017-10-27 14:00:00,26.8,26.82,26.79,26.81,44155.0,23.9143,23.9322,23.9054,23.9232,44155.0
2017-10-27 14:30:00,26.81,26.84,26.8,26.84,55404.0,23.9232,23.95,23.9143,23.95,55404.0
2017-10-27 15:00:00,26.83,26.88,26.83,26.88,69194.0,23.9411,23.9857,23.9411,23.9857,69194.0
2017-10-27 15:30:00,26.88,26.88,26.85,26.88,446689.0,23.9857,23.9857,23.9589,23.9857,446689.0
2017-10-30 09:30:00,26.84,26.88,26.83,26.87,98919.0,23.95,23.9857,23.9411,23.9768,98919.0
2017-10-30 10:00:00,26.87,26.88,26.86,26.87,12962.0,23.9768,23.9857,23.9678,23.9768,12962.0
2017-10-30 10:30:00,26.86,26.88,26.86,26.86,22666.0,23.9678,23.9857,23.9678,23.9678,22666.0
2017-10-30 11:00:00,26.86,26.87,26.84,26.84,15958.0,23.9678,23.9768,23.95,23.95,15958.0
2017-10-30 11:30:00,26.83,26.84,26.8,26.83,42602.0,23.9411,23.95,23.9143,23.9411,42602.0
2017-10-30 12:00:00,26.84,26.84,26.79,26.82,43579.0,23.95,23.95,23.9054,23.9322,43579.0
2017-10-30 12:30:00,26.83,26.84,26.82,26.84,32674.0,23.9411,23.95,23.9322,23.95,32674.0
2017-10-30 13:00:00,26.84,26.86,26.83,26.85,17201.0,23.95,23.9678,23.9411,23.9589,17201.0
2017-10-30 13:30:00,26.85,26.85,26.8,26.8,50299.0,23.9589,23.9589,23.9143,23.9143,50299.0
2017-10-30 14:00:00,26.81,26.84,26.81,26.82,44649.0,23.9232,23.95,23.9232,23.9322,44649.0
2017-10-30 14:30:00,26.82,26.84,26.81,26.84,112719.0,23.9322,23.95,23.9232,23.95,112719.0
2017-10-30 15:00:00,26.84,26.84,26.81,26.83,137477.0,23.95,23.95,23.9232,23.9411,137477.0
2017-10-30 15:30:00,26.83,26.87,26.82,26.84,440631.0,23.9411,23.9768,23.9322,23.95,440631.0
2017-10-31 09:30:00,26.89,26.98,26.89,26.95,289744.0,23.9946,24.0749,23.9946,24.0482,289744.0
2017-10-31 10:00:00,26.95,26.97,26.93,26.95,156692.0,24.0482,24.066,24.0303,24.0482,156692.0
2017-10-31 10:30:00,26.95,26.97,26.94,26.95,105913.0,24.0482,24.066,24.0392,24.0482,105913.0
2017-10-31 11:00:00,26.95,26.98,26.95,26.96,60697.0,24.0482,24.0749,24.0482,24.0571,60697.0
2017-10-31 11:30:00,26.96,26.99,26.96,26.99,80400.0,24.0571,24.0838,24.0571,24.0838,80400.0
2017-10-31 12:00:00,26.99,26.99,26.96,26.96,21277.0,24.0838,24.0838,24.0571,24.0571,21277.0
2017-10-31 12:30:00,26.96,27.0,26.96,26.98,52311.0,24.0571,24.0928,24.0571,24.0749,52311.0
2017-10-31 13:00:00,26.98,26.99,26.97,26.98,37564.0,24.0749,24.0838,24.066,24.0749,37564.0
2017-10-31 13:30:00,26.98,27.0,26.97,26.99,32044.0,24.0749,24.0928,24.066,24.0838,32044.0
2017-10-31 14:00:00,26.99,27.0,26.98,26.99,49510.0,24.0838,24.0928,24.0749,24.0838,49510.0
2017-10-31 14:30:00,27.0,27.0,26.97,26.99,36052.0,24.0928,24.0928,24.066,24.0838,36052.0
2017-10-31 15:00:00,26.99,27.0,26.98,27.0,38618.0,24.0838,24.0928,24.0749,24.0928,38618.0
2017-10-31 15:30:00,27.0,27.02,26.98,27.02,334838.0,24.0928,24.1106,24.0749,24.1106,334838.0
2017-11-01 09:30:00,27.18,27.26,27.18,27.24,218893.0,24.2534,24.3248,24.2534,24.3069,218893.0
2017-11-01 10:00:00,27.24,27.32,27.23,27.32,107860.0,24.3069,24.3783,24.298,24.3783,107860.0
2017-11-01 10:30:00,27.31,27.31,27.26,27.27,96365.0,24.3694,24.3694,24.3248,24.3337,96365.0
2017-11-01 11:00:00,27.27,27.29,27.26,27.26,59861.0,24.3337,24.3515,24.3248,24.3248,59861.0
2017-11-01 11:30:00,27.26,27.27,27.22,27.22,86819.0,24.3248,24.3337,24.2891,24.2891,86819.0
2017-11-01 12:00:00,27.22,27.25,27.21,27.22,57271.0,24.2891,24.3159,24.2802,24.2891,57271.0
2017-11-01 12:30:00,27.23,27.24,27.22,27.23,75308.0,24.298,24.3069,24.2891,24.298,75308.0
2017-11-01 13:00:00,27.23,27.23,27.2,27.22,61951.0,24.298,24.298,24.2712,24.2891,61951.0
2017-11-01 13:30:00,27.21,27.24,27.2,27.23,272781.0,24.2802,24.3069,24.2712,24.298,272781.0
2017-11-01 14:00:00,27.23,27.27,27.2,27.22,153105.0,24.298,24.3337,24.2712,24.2891,153105.0
2017-11-01 14:30:00,27.22,27.22,27.18,27.19,83916.0,24.2891,24.2891,24.2534,24.2623,83916.0
2017-11-01 15:00:00,27.19,27.2,27.18,27.2,84897.0,24.2623,24.2712,24.2534,24.2712,84897.0
2017-11-01 15:30:00,27.2,27.23,27.19,27.23,271590.0,24.2712,24.298,24.2623,24.298,271590.0
2017-11-02 09:30:00,27.31,27.32,27.25,27.3,210966.0,24.3694,24.3783,24.3159,24.3605,210966.0
2017-11-02 10:00:00,27.29,27.33,27.26,27.33,168900.0,24.3515,24.3872,24.3248,24.3872,168900.0
2017-11-02 10:30:00,27.33,27.34,27.3,27.3,51758.0,24.3872,24.3962,24.3605,24.3605,51758.0
2017-11-02 11:00:00,27.3,27.34,27.27,27.27,80924.0,24.3605,24.3962,24.3337,24.3337,80924.0
2017-11-02 11:30:00,27.27,27.29,27.26,27.29,38255.0,24.3337,24.3515,24.3248,24.3515,38255.0
2017-11-02 12:00:00,27.29,27.31,27.28,27.3,53587.0,24.3515,24.3694,24.3426,24.3605,53587.0
2017-11-02 12:30:00,27.31,27.31,27.29,27.31,18958.0,24.3694,24.3694,24.3515,24.3694,18958.0
2017-11-02 13:00:00,27.31,27.33,27.3,27.31,26963.0,24.3694,24.3872,24.3605,24.3694,26963.0
2017-11-02 13:30:00,27.31,27.31,27.29,27.3,13825.0,24.3694,24.3694,24.3515,24.3605,13825.0
2017-11-02 14:00:00,27.3,27.32,27.29,27.32,32642.0,24.3605,24.3783,24.3515,24.3783,32642.0
2017-11-02 14:30:00,27.31,27.34,27.31,27.33,55532.0,24.3694,24.3962,24.3694,24.3872,55532.0
2017-11-02 15:00:00,27.33,27.35,27.32,27.34,125964.0,24.3872,24.4051,24.3783,24.3962,125964.0
2017-11-02 15:30:00,27.35,27.36,27.3,27.3,371044.0,24.4051,24.414,24.3605,24.3605,371044.0
2017-11-03 09:30:00,27.31,27.32,27.27,27.28,135047.0,24.3694,24.3783,24.3337,24.3426,135047.0
2017-11-03 10:00:00,27.28,27.29,27.2,27.21,110183.0,24.3426,24.3515,24.2712,24.2802,110183.0
2017-11-03 10:30:00,27.2,27.21,27.12,27.14,148885.0,24.2712,24.2802,24.1999,24.2177,148885.0
2017-11-03 11:00:00,27.14,27.19,27.13,27.18,100320.0,24.2177,24.2623,24.2088,24.2534,100320.0
2017-11-03 11:30:00,27.18,27.25,27.18,27.24,74982.0,24.2534,24.3159,24.2534,24.3069,74982.0
2017-11-03 12:00:00,27.24,27.25,27.23,27.25,24003.0,24.3069,24.3159,24.298,24.3159,24003.0
2017-11-03 12:30:00,27.25,27.25,27.22,27.24,28892.0,24.3159,24.3159,24.2891,24.3069,28892.0
2017-11-03 13:00:00,27.24,27.25,27.23,27.24,34186.0,24.3069,24.3159,24.298,24.3069,34186.0
2017-11-03 13:30:00,27.24,27.26,27.23,27.26,17855.0,24.3069,24.3248,24.298,24.3248,17855.0
2017-11-03 14:00:00,27.25,27.28,27.24,27.27,56367.0,24.3159,24.3426,24.3069,24.3337,56367.0
2017-11-03 14:30:00,27.27,27.27,27.24,27.25,52959.0,24.3337,24.3337,24.3069,24.3159,52959.0
2017-11-03 15:00:00,27.26,27.26,27.23,27.25,35469.0,24.3248,24.3248,24.298,24.3159,35469.0
2017-11-03 15:30:00,27.25,27.26,27.23,27.24,262146.0,24.3159,24.3248,24.298,24.3069,262146.0
2017-11-06 09:30:00,27.23,27.32,27.23,27.32,160977.0,24.298,24.3783,24.298,24.3783,160977.0
2017-11-06 10:00:00,27.31,27.34,27.3,27.32,292836.0,24.3694,24.3962,24.3605,24.3783,292836.0
2017-11-06 10:30:00,27.32,27.34,27.31,27.32,143376.0,24.3783,24.3962,24.3694,24.3783,143376.0
2017-11-06 11:00:00,27.33,27.35,27.31,27.35,164896.0,24.3872,24.4051,24.3694,24.4051,164896.0
2017-11-06 11:30:00,27.34,27.36,27.33,27.34,78236.0,24.3962,24.414,24.3872,24.3962,78236.0
2017-11-06 12:00:00,27.34,27.35,27.34,27.35,15880.0,24.3962,24.4051,24.3962,24.4051,15880.0
2017-11-06 12:30:00,27.35,27.35,27.34,27.35,21634.0,24.4051,24.4051,24.3962,24.4051,21634.0
2017-11-06 13:00:00,27.34,27.35,27.33,27.34,66166.0,24.3962,24.4051,24.3872,24.3962,66166.0
2017-11-06 13:30:00,27.34,27.37,27.32,27.37,54000.0,24.3962,24.4229,24.3783,24.4229,54000.0
2017-11-06 14:00:00,27.37,27.37,27.35,27.37,55832.0,24.4229,24.4229,24.4051,24.4229,55832.0
2017-11-06 14:30:00,27.37,27.37,27.35,27.36,68867.0,24.4229,24.4229,24.4051,24.414,68867.0
2017-11-06 15:00:00,27.36,27.36,27.34,27.35,68202.0,24.414,24.414,24.3962,24.4051,68202.0
2017-11-06 15:30:00,27.34,27.36,27.33,27.36,177116.0,24.3962,24.414,24.3872,24.414,177116.0
2017-11-07 09:30:00,26.86,26.93,26.86,26.89,316008.0,23.9678,24.0303,23.9678,23.9946,316008.0
2017-11-07 10:00:00,26.89,26.9,26.82,26.83,281632.0,23.9946,24.0035,23.9322,23.9411,281632.0
2017-11-07 10:30:00,26.83,26.84,26.79,26.8,275365.0,23.9411,23.95,23.9054,23.9143,275365.0
2017-11-07 11:00:00,26.8,26.8,26.76,26.78,74752.0,23.9143,23.9143,23.8786,23.8965,74752.0
2017-11-07 11:30:00,26.78,26.79,26.74,26.74,64301.0,23.8965,23.9054,23.8608,23.8608,64301.0
2017-11-07 12:00:00,26.74,26.77,26.74,26.76,52894.0,23.8608,23.8875,23.8608,23.8786,52894.0
2017-11-07 12:30:00,26.76,26.79,26.75,26.78,92160.0,23.8786,23.9054,23.8697,23.8965,92160.0
2017-11-07 13:00:00,26.78,26.79,26.76,26.78,113199.0,23.8965,23.9054,23.8786,23.8965,113199.0
2017-11-07 13:30:00,26.78,26.79,26.77,26.78,42225.0,23.8965,23.9054,23.8875,23.8965,42225.0
2017-11-07 14:00:00,26.78,26.79,26.77,26.78,79195.0,23.8965,23.9054,23.8875,23.8965,79195.0
2017-11-07 14:30:00,26.78,26.8,26.77,26.79,135892.0,23.8965,23.9143,23.8875,23.9054,135892.0
2017-11-07 15:00:00,26.79,26.83,26.79,26.82,194985.0,23.9054,23.9411,23.9054,23.9322,194985.0
2017-11-07 15:30:00,26.82,26.84,26.8,26.81,462999.0,23.9322,23.95,23.9143,23.9232,462999.0
2017-11-08 09:30:00,26.82,26.84,26.72,26.76,248878.0,23.9322,23.95,23.8429,23.8786,248878.0
2017-11-08 10:00:00,26.76,26.79,26.75,26.77,69481.0,23.8786,23.9054,23.8697,23.8875,69481.0
2017-11-08 10:30:00,26.77,26.78,26.75,26.77,50202.0,23.8875,23.8965,23.8697,23.8875,50202.0
2017-11-08 11:00:00,26.77,26.79,26.76,26.79,52178.0,23.8875,23.9054,23.8786,23.9054,52178.0
2017-11-08 11:30:00,26.79,26.8,26.78,26.79,44481.0,23.9054,23.9143,23.8965,23.9054,44481.0
2017-11-08 12:00:00,26.79,26.8,26.78,26.79,23071.0,23.9054,23.9143,23.8965,23.9054,23071.0
2017-11-08 12:30:00,26.79,26.8,26.76,26.78,73133.0,23.9054,23.9143,23.8786,23.8965,73133.0
2017-11-08 13:00:00,26.77,26.79,26.77,26.79,29328.0,23.8875,23.9054,23.8875,23.9054,29328.0
2017-11-08 13:30:00,26.79,26.8,26.78,26.8,13663.0,23.9054,23.9143,23.8965,23.9143,13663.0
2017-11-08 14:00:00,26.8,26.82,26.79,26.81,57572.0,23.9143,23.9322,23.9054,23.9232,57572.0
2017-11-08 14:30:00,26.81,26.83,26.8,26.82,43926.0,23.9232,23.9411,23.9143,23.9322,43926.0
2017-11-08 15:00:00,26.82,26.82,26.8,26.8,32298.0,23.9322,23.9322,23.9143,23.9143,32298.0
2017-11-08 15:30:00,26.8,26.82,26.78,26.81,257452.0,23.9143,23.9322,23.8965,23.9232,257452.0
2017-11-09 09:30:00,26.71,26.72,26.63,26.7,168789.0,23.834,23.8429,23.7626,23.8251,168789.0
2017-11-09 10:00:00,26.71,26.77,26.7,26.73,88214.0,23.834,23.8875,23.8251,23.8518,88214.0
2017-11-09 10:30:00,26.73,26.73,26.69,26.7,94443.0,23.8518,23.8518,23.8162,23.8251,94443.0
2017-11-09 11:00:00,26.71,26.71,26.67,26.68,39861.0,23.834,23.834,23.7983,23.8072,39861.0
2017-11-09 11:30:00,26.69,26.69,26.63,26.66,165427.0,23.8162,23.8162,23.7626,23.7894,165427.0
2017-11-09 12:00:00,26.65,26.65,26.59,26.59,130279.0,23.7805,23.7805,23.7269,23.7269,130279.0
2017-11-09 12:30:00,26.59,26.62,26.58,26.62,88021.0,23.7269,23.7537,23.718,23.7537,88021.0
2017-11-09 13:00:00,26.62,26.65,26.6,26.64,43309.0,23.7537,23.7805,23.7358,23.7715,43309.0
2017-11-09 13:30:00,26.64,26.67,26.63,26.63,61398.0,23.7715,23.7983,23.7626,23.7626,61398.0
2017-11-09 14:00:00,26.64,26.68,26.64,26.67,47381.0,23.7715,23.8072,23.7715,23.7983,47381.0
2017-11-09 14:30:00,26.66,26.68,26.65,26.66,15490.0,23.7894,23.8072,23.7805,23.7894,15490.0
2017-11-09 15:00:00,26.66,26.69,26.65,26.68,56798.0,23.7894,23.8162,23.7805,23.8072,56798.0
2017-11-09 15:30:00,26.68,26.71,26.67,26.69,395667.0,23.8072,23.834,23.7983,23.8162,395667.0
2017-11-10 09:30:00,26.65,26.65,26.54,26.56,401749.0,23.7805,23.7805,23.6823,23.7001,401749.0
2017-11-10 10:00:00,26.56,26.59,26.55,26.59,165994.0,23.7001,23.7269,23.6912,23.7269,165994.0
2017-11-10 10:30:00,26.58,26.59,26.53,26.55,123246.0,23.718,23.7269,23.6734,23.6912,123246.0
2017-11-10 11:00:00,26.55,26.55,26.49,26.5,186838.0,23.6912,23.6912,23.6377,23.6466,186838.0
2017-11-10 11:30:00,26.51,26.53,26.49,26.52,100488.0,23.6555,23.6734,23.6377,23.6645,100488.0
2017-11-10 12:00:00,26.52,26.53,26.51,26.51,33261.0,23.6645,23.6734,23.6555,23.6555,33261.0
2017-11-10 12:30:00,26.51,26.54,26.51,26.54,43773.0,23.6555,23.6823,23.6555,23.6823,43773.0
2017-11-10 13:00:00,26.54,26.54,26.52,26.54,22330.0,23.6823,23.6823,23.6645,23.6823,22330.0
2017-11-10 13:30:00,26.54,26.54,26.52,26.53,20440.0,23.6823,23.6823,23.6645,23.6734,20440.0
2017-11-10 14:00:00,26.53,26.57,26.52,26.56,61817.0,23.6734,23.7091,23.6645,23.7001,61817.0
2017-11-10 14:30:00,26.56,26.58,26.55,26.55,138215.0,23.7001,23.718,23.6912,23.6912,138215.0
2017-11-10 15:00:00,26.55,26.58,26.55,26.58,128164.0,23.6912,23.718,23.6912,23.718,128164.0
2017-11-10 15:30:00,26.58,26.58,26.55,26.57,267528.0,23.718,23.718,23.6912,23.7091,267528.0
2017-11-13 09:30:00,26.25,26.27,26.22,26.27,459944.0,23.4235,23.4414,23.3968,23.4414,459944.0
2017-11-13 10:00:00,26.27,26.3,26.26,26.3,133188.0,23.4414,23.4681,23.4325,23.4681,133188.0
2017-11-13 10:30:00,26.3,26.31,26.28,26.3,114486.0,23.4681,23.4771,23.4503,23.4681,114486.0
2017-11-13 11:00:00,26.3,26.33,26.29,26.32,115904.0,23.4681,23.4949,23.4592,23.486,115904.0
2017-11-13 11:30:00,26.32,26.32,26.29,26.3,45611.0,23.486,23.486,23.4592,23.4681,45611.0
2017-11-13 12:00:00,26.3,26.31,26.28,26.3,103075.0,23.4681,23.4771,23.4503,23.4681,103075.0
2017-11-13 12:30:00,26.3,26.31,26.29,26.3,58382.0,23.4681,23.4771,23.4592,23.4681,58382.0
2017-11-13 13:00:00,26.3,26.3,26.28,26.28,45289.0,23.4681,23.4681,23.4503,23.4503,45289.0
2017-11-13 13:30:00,26.29,26.29,26.28,26.29,48522.0,23.4592,23.4592,23.4503,23.4592,48522.0
2017-11-13 14:00:00,26.29,26.3,26.28,26.3,83199.0,23.4592,23.4681,23.4503,23.4681,83199.0
2017-11-13 14:30:00,26.3,26.32,26.29,26.31,41227.0,23.4681,23.486,23.4592,23.4771,41227.0
2017-11-13 15:00:00,26.31,26.33,26.3,26.32,45242.0,23.4771,23.4949,23.4681,23.486,45242.0
2017-11-13 15:30:00,26.32,26.37,26.31,26.35,815967.0,23.486,23.5306,23.4771,23.5128,815967.0
2017-11-14 09:30:00,26.22,26.26,26.2,26.21,233724.0,23.3968,23.4325,23.3789,23.3878,233724.0
2017-11-14 10:00:00,26.2,26.21,26.17,26.19,156481.0,23.3789,23.3878,23.3521,23.37,156481.0
2017-11-14 10:30:00,26.18,26.2,26.16,26.19,288039.0,23.3611,23.3789,23.3432,23.37,288039.0
2017-11-14 11:00:00,26.19,26.19,26.16,26.18,40758.0,23.37,23.37,23.3432,23.3611,40758.0
2017-11-14 11:30:00,26.18,26.2,26.18,26.2,35955.0,23.3611,23.3789,23.3611,23.3789,35955.0
2017-11-14 12:00:00,26.2,26.2,26.18,26.19,54707.0,23.3789,23.3789,23.3611,23.37,54707.0
2017-11-14 12:30:00,26.18,26.21,26.18,26.19,103804.0,23.3611,23.3878,23.3611,23.37,103804.0
2017-11-14 13:00:00,26.18,26.22,26.18,26.21,96521.0,23.3611,23.3968,23.3611,23.3878,96521.0
2017-11-14 13:30:00,26.21,26.22,26.19,26.2,23034.0,23.3878,23.3968,23.37,23.3789,23034.0
2017-11-14 14:00:00,26.2,26.21,26.18,26.2,83857.0,23.3789,23.3878,23.3611,23.3789,83857.0
2017-11-14 14:30:00,26.2,26.21,26.18,26.2,33615.0,23.3789,23.3878,23.3611,23.3789,33615.0
2017-11-14 15:00:00,26.2,26.21,26.19,26.19,52723.0,23.3789,23.3878,23.37,23.37,52723.0
2017-11-14 15:30:00,26.2,26.23,26.19,26.21,196283.0,23.3789,23.4057,23.37,23.3878,196283.0
2017-11-15 09:30:00,26.05,26.05,25.95,25.98,374671.0,23.2451,23.2451,23.1558,23.1826,374671.0
2017-11-15 10:00:00,25.98,26.01,25.96,25.99,120160.0,23.1826,23.2094,23.1648,23.1915,120160.0
2017-11-15 10:30:00,26.0,26.05,25.99,26.05,144551.0,23.2004,23.2451,23.1915,23.2451,144551.0
2017-11-15 11:00:00,26.05,26.06,26.02,26.04,66189.0,23.2451,23.254,23.2183,23.2361,66189.0
2017-11-15 11:30:00,26.04,26.05,26.03,26.05,79511.0,23.2361,23.2451,23.2272,23.2451,79511.0
2017-11-15 12:00:00,26.04,26.04,26.0,26.01,49205.0,23.2361,23.2361,23.2004,23.2094,49205.0
2017-11-15 12:30:00,26.02,26.02,26.0,26.0,13130.0,23.2183,23.2183,23.2004,23.2004,13130.0
2017-11-15 13:00:00,26.01,26.02,25.98,25.98,46620.0,23.2094,23.2183,23.1826,23.1826,46620.0
2017-11-15 13:30:00,25.99,26.0,25.97,25.97,62359.0,23.1915,23.2004,23.1737,23.1737,62359.0
2017-11-15 14:00:00,25.97,25.99,25.96,25.99,98365.0,23.1737,23.1915,23.1648,23.1915,98365.0
2017-11-15 14:30:00,25.99,26.01,25.98,26.01,55974.0,23.1915,23.2094,23.1826,23.2094,55974.0
2017-11-15 15:00:00,26.01,26.02,26.0,26.01,66783.0,23.2094,23.2183,23.2004,23.2094,66783.0
2017-11-15 15:30:00,26.01,26.03,25.97,25.97,536226.0,23.2094,23.2272,23.1737,23.1737,536226.0
2017-11-16 09:30:00,26.38,26.45,26.34,26.42,413949.0,23.5395,23.602,23.5038,23.5752,413949.0
2017-11-16 10:00:00,26.42,26.46,26.41,26.43,93353.0,23.5752,23.6109,23.5663,23.5841,93353.0
2017-11-16 10:30:00,26.42,26.46,26.42,26.45,44930.0,23.5752,23.6109,23.5752,23.602,44930.0
2017-11-16 11:00:00,26.45,26.46,26.42,26.43,72204.0,23.602,23.6109,23.5752,23.5841,72204.0
2017-11-16 11:30:00,26.42,26.46,26.41,26.46,58221.0,23.5752,23.6109,23.5663,23.6109,58221.0
2017-11-16 12:00:00,26.46,26.46,26.44,26.46,55027.0,23.6109,23.6109,23.5931,23.6109,55027.0
2017-11-16 12:30:00,26.46,26.47,26.45,26.46,40504.0,23.6109,23.6198,23.602,23.6109,40504.0
2017-11-16 13:00:00,26.46,26.51,26.46,26.49,143758.0,23.6109,23.6555,23.6109,23.6377,143758.0
2017-11-16 13:30:00,26.49,26.53,26.48,26.52,68423.0,23.6377,23.6734,23.6288,23.6645,68423.0
2017-11-16 14:00:00,26.52,26.54,26.51,26.53,19895.0,23.6645,23.6823,23.6555,23.6734,19895.0
2017-11-16 14:30:00,26.53,26.54,26.52,26.53,76390.0,23.6734,23.6823,23.6645,23.6734,76390.0
2017-11-16 15:00:00,26.53,26.53,26.5,26.51,93576.0,23.6734,23.6734,23.6466,23.6555,93576.0
2017-11-16 15:30:00,26.51,26.51,26.45,26.46,393695.0,23.6555,23.6555,23.602,23.6109,393695.0
2017-11-17 09:30:00,26.61,26.72,26.6,26.7,195891.0,23.7448,23.8429,23.7358,23.8251,195891.0
2017-11-17 10:00:00,26.71,26.71,26.67,26.69,62841.0,23.834,23.834,23.7983,23.8162,62841.0
2017-11-17 10:30:00,26.69,26.71,26.67,26.7,55218.0,23.8162,23.834,23.7983,23.8251,55218.0
2017-11-17 11:00:00,26.69,26.71,26.67,26.7,131032.0,23.8162,23.834,23.7983,23.8251,131032.0
2017-11-17 11:30:00,26.7,26.74,26.69,26.73,84321.0,23.8251,23.8608,23.8162,23.8518,84321.0
2017-11-17 12:00:00,26.73,26.75,26.72,26.75,55248.0,23.8518,23.8697,23.8429,23.8697,55248.0
2017-11-17 12:30:00,26.74,26.76,26.73,26.74,72000.0,23.8608,23.8786,23.8518,23.8608,72000.0
2017-11-17 13:00:00,26.74,26.77,26.74,26.77,120513.0,23.8608,23.8875,23.8608,23.8875,120513.0
2017-11-17 13:30:00,26.77,26.78,26.76,26.77,39809.0,23.8875,23.8965,23.8786,23.8875,39809.0
2017-11-17 14:00:00,26.76,26.77,26.72,26.74,73318.0,23.8786,23.8875,23.8429,23.8608,73318.0
2017-11-17 14:30:00,26.74,26.74,26.73,26.74,74469.0,23.8608,23.8608,23.8518,23.8608,74469.0
2017-11-17 15:00:00,26.74,26.74,26.71,26.73,193010.0,23.8608,23.8608,23.834,23.8518,193010.0
2017-11-17 15:30:00,26.72,26.74,26.7,26.72,295375.0,23.8429,23.8608,23.8251,23.8429,295375.0
2017-11-20 09:30:00,26.64,26.7,26.61,26.7,247714.0,23.7715,23.8251,23.7448,23.8251,247714.0
2017-11-20 10:00:00,26.7,26.71,26.67,26.69,161684.0,23.8251,23.834,23.7983,23.8162,161684.0
2017-11-20 10:30:00,26.69,26.74,26.68,26.74,125165.0,23.8162,23.8608,23.8072,23.8608,125165.0
2017-11-20 11:00:00,26.74,26.75,26.72,26.73,78348.0,23.8608,23.8697,23.8429,23.8518,78348.0
2017-11-20 11:30:00,26.72,26.73,26.7,26.73,56679.0,23.8429,23.8518,23.8251,23.8518,56679.0
2017-11-20 12:00:00,26.73,26.73,26.7,26.71,81567.0,23.8518,23.8518,23.8251,23.834,81567.0
2017-11-20 12:30:00,26.71,26.73,26.7,26.73,56854.0,23.834,23.8518,23.8251,23.8518,56854.0
2017-11-20 13:00:00,26.73,26.76,26.73,26.76,44376.0,23.8518,23.8786,23.8518,23.8786,44376.0
2017-11-20 13:30:00,26.76,26.77,26.75,26.77,30371.0,23.8786,23.8875,23.8697,23.8875,30371.0
2017-11-20 14:00:00,26.77,26.77,26.74,26.75,82440.0,23.8875,23.8875,23.8608,23.8697,82440.0
2017-11-20 14:30:00,26.75,26.76,26.75,26.76,43083.0,23.8697,23.8786,23.8697,23.8786,43083.0
2017-11-20 15:00:00,26.76,26.77,26.75,26.76,47028.0,23.8786,23.8875,23.8697,23.8786,47028.0
2017-11-20 15:30:00,26.75,26.78,26.74,26.77,307785.0,23.8697,23.8965,23.8608,23.8875,307785.0
2017-11-21 09:30:00,26.86,26.99,26.81,26.99,190171.0,23.9678,24.0838,23.9232,24.0838,190171.0
2017-11-21 10:00:00,26.99,26.99,26.96,26.97,92781.0,24.0838,24.0838,24.0571,24.066,92781.0
2017-11-21 10:30:00,26.97,26.99,26.95,26.98,197160.0,24.066,24.0838,24.0482,24.0749,197160.0
2017-11-21 11:00:00,26.98,27.01,26.97,27.0,58249.0,24.0749,24.1017,24.066,24.0928,58249.0
2017-11-21 11:30:00,27.0,27.05,26.99,27.04,116488.0,24.0928,24.1374,24.0838,24.1285,116488.0
2017-11-21 12:00:00,27.04,27.04,27.01,27.02,29904.0,24.1285,24.1285,24.1017,24.1106,29904.0
2017-11-21 12:30:00,27.02,27.02,27.0,27.02,41291.0,24.1106,24.1106,24.0928,24.1106,41291.0
2017-11-21 13:00:00,27.01,27.02,27.0,27.01,35845.0,24.1017,24.1106,24.0928,24.1017,35845.0
2017-11-21 13:30:00,27.01,27.01,26.99,27.0,62931.0,24.1017,24.1017,24.0838,24.0928,62931.0
2017-11-21 14:00:00,27.0,27.0,26.98,27.0,46519.0,24.0928,24.0928,24.0749,24.0928,46519.0
2017-11-21 14:30:00,27.0,27.01,26.99,27.01,35329.0,24.0928,24.1017,24.0838,24.1017,35329.0
2017-11-21 15:00:00,27.01,27.01,26.97,27.0,64703.0,24.1017,24.1017,24.066,24.0928,64703.0
2017-11-21 15:30:00,26.99,27.01,26.97,26.99,280891.0,24.0838,24.1017,24.066,24.0838,280891.0
2017-11-22 09:30:00,26.95,26.98,26.91,26.92,137525.0,24.0482,24.0749,24.0125,24.0214,137525.0
2017-11-22 10:00:00,26.92,26.92,26.9,26.9,34233.0,24.0214,24.0214,24.0035,24.0035,34233.0
2017-11-22 10:30:00,26.91,26.91,26.88,26.91,112327.0,24.0125,24.0125,23.9857,24.0125,112327.0
2017-11-22 11:00:00,26.91,26.92,26.9,26.91,62611.0,24.0125,24.0214,24.0035,24.0125,62611.0
2017-11-22 11:30:00,26.9,26.91,26.89,26.91,14341.0,24.0035,24.0125,23.9946,24.0125,14341.0
2017-11-22 12:00:00,26.91,26.91,26.88,26.9,18832.0,24.0125,24.0125,23.9857,24.0035,18832.0
2017-11-22 12:30:00,26.91,26.91,26.9,26.91,12794.0,24.0125,24.0125,24.0035,24.0125,12794.0
2017-11-22 13:00:00,26.91,26.92,26.89,26.92,29273.0,24.0125,24.0214,23.9946,24.0214,29273.0
2017-11-22 13:30:00,26.92,26.92,26.91,26.92,12120.0,24.0214,24.0214,24.0125,24.0214,12120.0
2017-11-22 14:00:00,26.92,26.94,26.91,26.94,46594.0,24.0214,24.0392,24.0125,24.0392,46594.0
2017-11-22 14:30:00,26.94,26.96,26.93,26.96,68993.0,24.0392,24.0571,24.0303,24.0571,68993.0
2017-11-22 15:00:00,26.96,26.97,26.95,26.96,60303.0,24.0571,24.066,24.0482,24.0571,60303.0
2017-11-22 15:30:00,26.96,26.98,26.94,26.96,313007.0,24.0571,24.0749,24.0392,24.0571,313007.0
2017-11-24 09:30:00,27.19,27.25,27.18,27.25,176458.0,24.2623,24.3159,24.2534,24.3159,176458.0
2017-11-24 10:00:00,27.25,27.25,27.21,27.24,250083.0,24.3159,24.3159,24.2802,24.3069,250083.0
2017-11-24 10:30:00,27.24,27.26,27.23,27.26,71558.0,24.3069,24.3248,24.298,24.3248,71558.0
2017-11-24 11:00:00,27.26,27.28,27.25,27.27,62131.0,24.3248,24.3426,24.3159,24.3337,62131.0
2017-11-24 11:30:00,27.28,27.28,27.25,27.27,73200.0,24.3426,24.3426,24.3159,24.3337,73200.0
2017-11-24 12:00:00,27.27,27.27,27.26,27.27,47679.0,24.3337,24.3337,24.3248,24.3337,47679.0
2017-11-24 12:30:00,27.27,27.27,27.21,27.24,219676.0,24.3337,24.3337,24.2802,24.3069,219676.0
2017-11-27 09:30:00,27.29,27.32,27.26,27.27,207710.0,24.3515,24.3783,24.3248,24.3337,207710.0
2017-11-27 10:00:00,27.27,27.28,27.25,27.26,79136.0,24.3337,24.3426,24.3159,24.3248,79136.0
2017-11-27 10:30:00,27.26,27.28,27.25,27.27,62846.0,24.3248,24.3426,24.3159,24.3337,62846.0
2017-11-27 11:00:00,27.27,27.28,27.23,27.23,53082.0,24.3337,24.3426,24.298,24.298,53082.0
2017-11-27 11:30:00,27.23,27.24,27.2,27.21,34676.0,24.298,24.3069,24.2712,24.2802,34676.0
2017-11-27 12:00:00,27.21,27.22,27.2,27.21,18138.0,24.2802,24.2891,24.2712,24.2802,18138.0
2017-11-27 12:30:00,27.21,27.21,27.18,27.19,25381.0,24.2802,24.2802,24.2534,24.2623,25381.0
2017-11-27 13:00:00,27.19,27.21,27.19,27.2,21978.0,24.2623,24.2802,24.2623,24.2712,21978.0
2017-11-27 13:30:00,27.21,27.21,27.19,27.2,41581.0,24.2802,24.2802,24.2623,24.2712,41581.0
2017-11-27 14:00:00,27.2,27.2,27.18,27.18,18920.0,24.2712,24.2712,24.2534,24.2534,18920.0
2017-11-27 14:30:00,27.19,27.19,27.18,27.19,17441.0,24.2623,24.2623,24.2534,24.2623,17441.0
2017-11-27 15:00:00,27.19,27.19,27.18,27.19,14898.0,24.2623,24.2623,24.2534,24.2623,14898.0
2017-11-27 15:30:00,27.19,27.2,27.17,27.19,191260.0,24.2623,24.2712,24.2445,24.2623,191260.0
2017-11-28 09:30:00,27.2,27.27,27.2,27.21,240989.0,24.2712,24.3337,24.2712,24.2802,240989.0
2017-11-28 10:00:00,27.21,27.23,27.2,27.22,96330.0,24.2802,24.298,24.2712,24.2891,96330.0
2017-11-28 10:30:00,27.23,27.23,27.19,27.2,59678.0,24.298,24.298,24.2623,24.2712,59678.0
2017-11-28 11:00:00,27.2,27.25,27.19,27.24,450623.0,24.2712,24.3159,24.2623,24.3069,450623.0
2017-11-28 11:30:00,27.25,27.28,27.24,27.27,65622.0,24.3159,24.3426,24.3069,24.3337,65622.0
2017-11-28 12:00:00,27.27,27.3,27.26,27.3,38643.0,24.3337,24.3605,24.3248,24.3605,38643.0
2017-11-28 12:30:00,27.3,27.3,27.27,27.28,161467.0,24.3605,24.3605,24.3337,24.3426,161467.0
2017-11-28 13:00:00,27.29,27.3,27.25,27.27,37130.0,24.3515,24.3605,24.3159,24.3337,37130.0
2017-11-28 13:30:00,27.26,27.26,27.2,27.22,45551.0,24.3248,24.3248,24.2712,24.2891,45551.0
2017-11-28 14:00:00,27.21,27.22,27.19,27.21,87937.0,24.2802,24.2891,24.2623,24.2802,87937.0
2017-11-28 14:30:00,27.22,27.25,27.22,27.24,63041.0,24.2891,24.3159,24.2891,24.3069,63041.0
2017-11-28 15:00:00,27.24,27.28,27.23,27.25,51663.0,24.3069,24.3426,24.298,24.3159,51663.0
2017-11-28 15:30:00,27.25,27.26,27.23,27.25,325430.0,24.3159,24.3248,24.298,24.3159,325430.0
2017-11-29 09:30:00,27.14,27.18,27.05,27.08,244000.0,24.2177,24.2534,24.1374,24.1642,244000.0
2017-11-29 10:00:00,27.08,27.1,27.03,27.04,240878.0,24.1642,24.182,24.1195,24.1285,240878.0
2017-11-29 10:30:00,27.05,27.1,27.04,27.05,65750.0,24.1374,24.182,24.1285,24.1374,65750.0
2017-11-29 11:00:00,27.05,27.06,27.0,27.03,238522.0,24.1374,24.1463,24.0928,24.1195,238522.0
2017-11-29 11:30:00,27.03,27.05,26.99,27.0,176810.0,24.1195,24.1374,24.0838,24.0928,176810.0
2017-11-29 12:00:00,27.0,27.02,26.98,27.01,129640.0,24.0928,24.1106,24.0749,24.1017,129640.0
2017-11-29 12:30:00,27.01,27.01,26.95,26.96,434609.0,24.1017,24.1017,24.0482,24.0571,434609.0
2017-11-29 13:00:00,26.96,26.98,26.95,26.96,313808.0,24.0571,24.0749,24.0482,24.0571,313808.0
2017-11-29 13:30:00,26.96,26.97,26.94,26.95,206633.0,24.0571,24.066,24.0392,24.0482,206633.0
2017-11-29 14:00:00,26.96,26.97,26.94,26.95,157902.0,24.0571,24.066,24.0392,24.0482,157902.0
2017-11-29 14:30:00,26.95,26.95,26.93,26.94,169742.0,24.0482,24.0482,24.0303,24.0392,169742.0
2017-11-29 15:00:00,26.94,26.95,26.92,26.95,152725.0,24.0392,24.0482,24.0214,24.0482,152725.0
2017-11-29 15:30:00,26.95,26.98,26.94,26.95,840350.0,24.0482,24.0749,24.0392,24.0482,840350.0
2017-11-30 09:30:00,26.79,26.84,26.74,26.79,456794.0,23.9054,23.95,23.8608,23.9054,456794.0
2017-11-30 10:00:00,26.78,26.82,26.77,26.8,113963.0,23.8965,23.9322,23.8875,23.9143,113963.0
2017-11-30 10:30:00,26.8,26.84,26.8,26.84,65305.0,23.9143,23.95,23.9143,23.95,65305.0
2017-11-30 11:00:00,26.84,26.87,26.83,26.84,107530.0,23.95,23.9768,23.9411,23.95,107530.0
2017-11-30 11:30:00,26.84,26.85,26.8,26.81,134516.0,23.95,23.9589,23.9143,23.9232,134516.0
2017-11-30 12:00:00,26.82,26.84,26.8,26.81,88442.0,23.9322,23.95,23.9143,23.9232,88442.0
2017-11-30 12:30:00,26.82,26.82,26.78,26.8,138611.0,23.9322,23.9322,23.8965,23.9143,138611.0
2017-11-30 13:00:00,26.8,26.81,26.78,26.8,81437.0,23.9143,23.9232,23.8965,23.9143,81437.0
2017-11-30 13:30:00,26.79,26.8,26.75,26.76,68610.0,23.9054,23.9143,23.8697,23.8786,68610.0
2017-11-30 14:00:00,26.76,26.77,26.74,26.77,53859.0,23.8786,23.8875,23.8608,23.8875,53859.0
2017-11-30 14:30:00,26.77,26.79,26.74,26.79,95276.0,23.8875,23.9054,23.8608,23.9054,95276.0
2017-11-30 15:00:00,26.79,26.81,26.77,26.8,88385.0,23.9054,23.9232,23.8875,23.9143,88385.0
2017-11-30 15:30:00,26.8,26.81,26.72,26.75,894168.0,23.9143,23.9232,23.8429,23.8697,894168.0
2017-12-01 09:30:00,26.46,26.5,26.36,26.42,554652.0,23.6109,23.6466,23.5217,23.5752,554652.0
2017-12-01 10:00:00,26.41,26.52,26.4,26.46,869442.0,23.5663,23.6645,23.5574,23.6109,869442.0
2017-12-01 10:30:00,26.46,26.5,26.45,26.48,63185.0,23.6109,23.6466,23.602,23.6288,63185.0
2017-12-01 11:00:00,26.48,26.54,26.42,26.44,881475.0,23.6288,23.6823,23.5752,23.5931,881475.0
2017-12-01 11:30:00,26.44,26.45,26.32,26.35,391962.0,23.5931,23.602,23.486,23.5128,391962.0
2017-12-01 12:00:00,26.35,26.4,26.32,26.33,353039.0,23.5128,23.5574,23.486,23.4949,353039.0
2017-12-01 12:30:00,26.33,26.38,26.32,26.36,186369.0,23.4949,23.5395,23.486,23.5217,186369.0
2017-12-01 13:00:00,26.37,26.37,26.33,26.36,202794.0,23.5306,23.5306,23.4949,23.5217,202794.0
2017-12-01 13:30:00,26.36,26.39,26.35,26.36,72873.0,23.5217,23.5485,23.5128,23.5217,72873.0
2017-12-01 14:00:00,26.35,26.39,26.35,26.39,86487.0,23.5128,23.5485,23.5128,23.5485,86487.0
2017-12-01 14:30:00,26.39,26.39,26.35,26.37,75024.0,23.5485,23.5485,23.5128,23.5306,75024.0
2017-12-01 15:00:00,26.36,26.39,26.35,26.38,45102.0,23.5217,23.5485,23.5128,23.5395,45102.0
2017-12-01 15:30:00,26.38,26.39,26.31,26.32,682474.0,23.5395,23.5485,23.4771,23.486,682474.0
2017-12-04 09:30:00,26.6,26.61,26.5,26.51,729841.0,23.7358,23.7448,23.6466,23.6555,729841.0
2017-12-04 10:00:00,26.52,26.52,26.41,26.41,990451.0,23.6645,23.6645,23.5663,23.5663,990451.0
2017-12-04 10:30:00,26.42,26.42,26.33,26.34,432189.0,23.5752,23.5752,23.4949,23.5038,432189.0
2017-12-04 11:00:00,26.35,26.37,26.33,26.34,495168.0,23.5128,23.5306,23.4949,23.5038,495168.0
2017-12-04 11:30:00,26.35,26.39,26.33,26.39,86676.0,23.5128,23.5485,23.4949,23.5485,86676.0
2017-12-04 12:00:00,26.39,26.4,26.34,26.35,318796.0,23.5485,23.5574,23.5038,23.5128,318796.0
2017-12-04 12:30:00,26.35,26.38,26.34,26.38,149094.0,23.5128,23.5395,23.5038,23.5395,149094.0
2017-12-04 13:00:00,26.37,26.39,26.37,26.37,574655.0,23.5306,23.5485,23.5306,23.5306,574655.0
2017-12-04 13:30:00,26.38,26.39,26.37,26.38,323304.0,23.5395,23.5485,23.5306,23.5395,323304.0
2017-12-04 14:00:00,26.38,26.39,26.37,26.39,22876.0,23.5395,23.5485,23.5306,23.5485,22876.0
2017-12-04 14:30:00,26.38,26.39,26.34,26.35,330638.0,23.5395,23.5485,23.5038,23.5128,330638.0
2017-12-04 15:00:00,26.35,26.35,26.33,26.34,78336.0,23.5128,23.5128,23.4949,23.5038,78336.0
2017-12-04 15:30:00,26.34,26.34,26.3,26.33,716632.0,23.5038,23.5038,23.4681,23.4949,716632.0
2017-12-05 09:30:00,26.45,26.5,26.41,26.46,664206.0,23.602,23.6466,23.5663,23.6109,664206.0
2017-12-05 10:00:00,26.46,26.48,26.44,26.47,248249.0,23.6109,23.6288,23.5931,23.6198,248249.0
2017-12-05 10:30:00,26.47,26.51,26.46,26.51,237282.0,23.6198,23.6555,23.6109,23.6555,237282.0
2017-12-05 11:00:00,26.51,26.51,26.48,26.49,63432.0,23.6555,23.6555,23.6288,23.6377,63432.0
2017-12-05 11:30:00,26.5,26.5,26.45,26.45,39643.0,23.6466,23.6466,23.602,23.602,39643.0
2017-12-05 12:00:00,26.45,26.49,26.44,26.48,40913.0,23.602,23.6377,23.5931,23.6288,40913.0
2017-12-05 12:30:00,26.48,26.5,26.45,26.45,83233.0,23.6288,23.6466,23.602,23.602,83233.0
2017-12-05 13:00:00,26.46,26.47,26.44,26.46,108718.0,23.6109,23.6198,23.5931,23.6109,108718.0
2017-12-05 13:30:00,26.46,26.47,26.45,26.46,37998.0,23.6109,23.6198,23.602,23.6109,37998.0
2017-12-05 14:00:00,26.46,26.47,26.43,26.43,99826.0,23.6109,23.6198,23.5841,23.5841,99826.0
2017-12-05 14:30:00,26.43,26.43,26.38,26.39,228247.0,23.5841,23.5841,23.5395,23.5485,228247.0
2017-12-05 15:00:00,26.39,26.41,26.38,26.39,287574.0,23.5485,23.5663,23.5395,23.5485,287574.0
2017-12-05 15:30:00,26.39,26.41,26.37,26.38,234610.0,23.5485,23.5663,23.5306,23.5395,234610.0
2017-12-06 09:30:00,26.26,26.27,26.17,26.2,536318.0,23.4325,23.4414,23.3521,23.3789,536318.0
2017-12-06 10:00:00,26.2,26.22,26.16,26.19,90659.0,23.3789,23.3968,23.3432,23.37,90659.0
2017-12-06 10:30:00,26.2,26.2,26.13,26.19,414724.0,23.3789,23.3789,23.3164,23.37,414724.0
2017-12-06 11:00:00,26.19,26.19,26.14,26.14,179193.0,23.37,23.37,23.3254,23.3254,179193.0
2017-12-06 11:30:00,26.14,26.18,26.14,26.16,57281.0,23.3254,23.3611,23.3254,23.3432,57281.0
2017-12-06 12:00:00,26.16,26.17,26.14,26.15,55919.0,23.3432,23.3521,23.3254,23.3343,55919.0
2017-12-06 12:30:00,26.15,26.17,26.15,26.17,22082.0,23.3343,23.3521,23.3343,23.3521,22082.0
2017-12-06 13:00:00,26.17,26.19,26.16,26.18,26938.0,23.3521,23.37,23.3432,23.3611,26938.0
2017-12-06 13:30:00,26.18,26.23,26.17,26.23,64566.0,23.3611,23.4057,23.3521,23.4057,64566.0
2017-12-06 14:00:00,26.23,26.24,26.22,26.23,39687.0,23.4057,23.4146,23.3968,23.4057,39687.0
2017-12-06 14:30:00,26.23,26.25,26.22,26.24,49627.0,23.4057,23.4235,23.3968,23.4146,49627.0
2017-12-06 15:00:00,26.24,26.26,26.23,26.25,86162.0,23.4146,23.4325,23.4057,23.4235,86162.0
2017-12-06 15:30:00,26.26,26.26,26.21,26.23,214997.0,23.4325,23.4325,23.3878,23.4057,214997.0
2017-12-07 09:30:00,26.47,26.52,26.42,26.5,417874.0,23.6198,23.6645,23.5752,23.6466,417874.0
2017-12-07 10:00:00,26.5,26.58,26.49,26.55,184633.0,23.6466,23.718,23.6377,23.6912,184633.0
2017-12-07 10:30:00,26.55,26.57,26.54,26.57,146586.0,23.6912,23.7091,23.6823,23.7091,146586.0
2017-12-07 11:00:00,26.56,26.58,26.55,26.57,176496.0,23.7001,23.718,23.6912,23.7091,176496.0
2017-12-07 11:30:00,26.58,26.6,26.57,26.6,33743.0,23.718,23.7358,23.7091,23.7358,33743.0
2017-12-07 12:00:00,26.6,26.62,26.58,26.62,141720.0,23.7358,23.7537,23.718,23.7537,141720.0
2017-12-07 12:30:00,26.62,26.63,26.61,26.63,197093.0,23.7537,23.7626,23.7448,23.7626,197093.0
2017-12-07 13:00:00,26.63,26.63,26.61,26.63,43202.0,23.7626,23.7626,23.7448,23.7626,43202.0
2017-12-07 13:30:00,26.63,26.63,26.58,26.58,98126.0,23.7626,23.7626,23.718,23.718,98126.0
2017-12-07 14:00:00,26.58,26.58,26.54,26.54,95273.0,23.718,23.718,23.6823,23.6823,95273.0
2017-12-07 14:30:00,26.54,26.54,26.52,26.54,61556.0,23.6823,23.6823,23.6645,23.6823,61556.0
2017-12-07 15:00:00,26.54,26.6,26.53,26.59,107158.0,23.6823,23.7358,23.6734,23.7269,107158.0
2017-12-07 15:30:00,26.59,26.62,26.57,26.61,373899.0,23.7269,23.7537,23.7091,23.7448,373899.0
2017-12-08 09:30:00,26.94,26.95,26.87,26.88,345731.0,24.0392,24.0482,23.9768,23.9857,345731.0
2017-12-08 10:00:00,26.88,26.88,26.82,26.83,66165.0,23.9857,23.9857,23.9322,23.9411,66165.0
2017-12-08 10:30:00,26.82,26.84,26.8,26.81,44285.0,23.9322,23.95,23.9143,23.9232,44285.0
2017-12-08 11:00:00,26.82,26.86,26.81,26.83,38091.0,23.9322,23.9678,23.9232,23.9411,38091.0
2017-12-08 11:30:00,26.84,26.87,26.82,26.86,45283.0,23.95,23.9768,23.9322,23.9678,45283.0
2017-12-08 12:00:00,26.85,26.88,26.85,26.87,28369.0,23.9589,23.9857,23.9589,23.9768,28369.0
2017-12-08 12:30:00,26.88,26.88,26.85,26.85,19609.0,23.9857,23.9857,23.9589,23.9589,19609.0
2017-12-08 13:00:00,26.86,26.87,26.86,26.86,13285.0,23.9678,23.9768,23.9678,23.9678,13285.0
2017-12-08 13:30:00,26.87,26.87,26.86,26.87,9641.0,23.9768,23.9768,23.9678,23.9768,9641.0
2017-12-08 14:00:00,26.87,26.87,26.84,26.86,70816.0,23.9768,23.9768,23.95,23.9678,70816.0
2017-12-08 14:30:00,26.87,26.87,26.85,26.87,60312.0,23.9768,23.9768,23.9589,23.9768,60312.0
2017-12-08 15:00:00,26.87,26.89,26.86,26.88,54739.0,23.9768,23.9946,23.9678,23.9857,54739.0
2017-12-08 15:30:00,26.88,26.92,26.87,26.9,438544.0,23.9857,24.0214,23.9768,24.0035,438544.0
2017-12-11 09:30:00,26.92,27.0,26.91,27.0,195255.0,24.0214,24.0928,24.0125,24.0928,195255.0
2017-12-11 10:00:00,27.01,27.03,26.98,26.98,37626.0,24.1017,24.1195,24.0749,24.0749,37626.0
2017-12-11 10:30:00,26.99,27.01,26.98,26.99,61983.0,24.0838,24.1017,24.0749,24.0838,61983.0
2017-12-11 11:00:00,27.0,27.03,26.99,27.01,91924.0,24.0928,24.1195,24.0838,24.1017,91924.0
2017-12-11 11:30:00,27.01,27.02,27.0,27.01,23722.0,24.1017,24.1106,24.0928,24.1017,23722.0
2017-12-11 12:00:00,27.01,27.03,27.0,27.01,27653.0,24.1017,24.1195,24.0928,24.1017,27653.0
2017-12-11 12:30:00,27.01,27.03,27.0,27.02,29299.0,24.1017,24.1195,24.0928,24.1106,29299.0
2017-12-11 13:00:00,27.02,27.03,27.0,27.01,27731.0,24.1106,24.1195,24.0928,24.1017,27731.0
2017-12-11 13:30:00,27.01,27.02,27.0,27.02,20882.0,24.1017,24.1106,24.0928,24.1106,20882.0
2017-12-11 14:00:00,27.02,27.02,27.0,27.01,22005.0,24.1106,24.1106,24.0928,24.1017,22005.0
2017-12-11 14:30:00,27.01,27.02,27.0,27.01,67750.0,24.1017,24.1106,24.0928,24.1017,67750.0
2017-12-11 15:00:00,27.01,27.02,27.0,27.02,68004.0,24.1017,24.1106,24.0928,24.1106,68004.0
2017-12-11 15:30:00,27.01,27.04,27.01,27.03,299994.0,24.1017,24.1285,24.1017,24.1195,299994.0
2017-12-12 09:30:00,26.67,26.67,26.57,26.62,281053.0,23.7983,23.7983,23.7091,23.7537,281053.0
2017-12-12 10:00:00,26.63,26.66,26.63,26.64,64308.0,23.7626,23.7894,23.7626,23.7715,64308.0
2017-12-12 10:30:00,26.64,26.65,26.62,26.63,27236.0,23.7715,23.7805,23.7537,23.7626,27236.0
2017-12-12 11:00:00,26.62,26.64,26.62,26.64,45096.0,23.7537,23.7715,23.7537,23.7715,45096.0
2017-12-12 11:30:00,26.65,26.66,26.63,26.64,79084.0,23.7805,23.7894,23.7626,23.7715,79084.0
2017-12-12 12:00:00,26.64,26.67,26.63,26.66,58052.0,23.7715,23.7983,23.7626,23.7894,58052.0
2017-12-12 12:30:00,26.65,26.67,26.65,26.66,71741.0,23.7805,23.7983,23.7805,23.7894,71741.0
2017-12-12 13:00:00,26.66,26.69,26.65,26.68,30561.0,23.7894,23.8162,23.7805,23.8072,30561.0
2017-12-12 13:30:00,26.68,26.68,26.66,26.66,10190.0,23.8072,23.8072,23.7894,23.7894,10190.0
2017-12-12 14:00:00,26.66,26.7,26.65,26.7,128526.0,23.7894,23.8251,23.7805,23.8251,128526.0
2017-12-12 14:30:00,26.7,26.73,26.7,26.72,72291.0,23.8251,23.8518,23.8251,23.8429,72291.0
2017-12-12 15:00:00,26.72,26.73,26.72,26.73,87449.0,23.8429,23.8518,23.8429,23.8518,87449.0
2017-12-12 15:30:00,26.73,26.74,26.7,26.71,599882.0,23.8518,23.8608,23.8251,23.834,599882.0
2017-12-13 09:30:00,26.67,26.75,26.67,26.71,161848.0,23.7983,23.8697,23.7983,23.834,161848.0
2017-12-13 10:00:00,26.71,26.72,26.69,26.7,96671.0,23.834,23.8429,23.8162,23.8251,96671.0
2017-12-13 10:30:00,26.7,26.74,26.69,26.74,109631.0,23.8251,23.8608,23.8162,23.8608,109631.0
2017-12-13 11:00:00,26.75,26.75,26.71,26.71,50579.0,23.8697,23.8697,23.834,23.834,50579.0
2017-12-13 11:30:00,26.72,26.75,26.72,26.75,27837.0,23.8429,23.8697,23.8429,23.8697,27837.0
2017-12-13 12:00:00,26.75,26.75,26.72,26.74,27478.0,23.8697,23.8697,23.8429,23.8608,27478.0
2017-12-13 12:30:00,26.74,26.76,26.72,26.75,59861.0,23.8608,23.8786,23.8429,23.8697,59861.0
2017-12-13 13:00:00,26.74,26.78,26.74,26.78,56509.0,23.8608,23.8965,23.8608,23.8965,56509.0
2017-12-13 13:30:00,26.78,26.8,26.77,26.8,42294.0,23.8965,23.9143,23.8875,23.9143,42294.0
2017-12-13 14:00:00,26.82,26.88,26.82,26.84,191898.0,23.9322,23.9857,23.9322,23.95,191898.0
2017-12-13 14:30:00,26.85,26.93,26.85,26.92,167394.0,23.9589,24.0303,23.9589,24.0214,167394.0
2017-12-13 15:00:00,26.92,26.92,26.85,26.85,144319.0,24.0214,24.0214,23.9589,23.9589,144319.0
2017-12-13 15:30:00,26.85,26.86,26.81,26.82,303402.0,23.9589,23.9678,23.9232,23.9322,303402.0
2017-12-14 09:30:00,26.99,27.08,26.98,27.06,368732.0,24.0838,24.1642,24.0749,24.1463,368732.0
2017-12-14 10:00:00,27.06,27.08,27.03,27.08,202747.0,24.1463,24.1642,24.1195,24.1642,202747.0
2017-12-14 10:30:00,27.07,27.13,27.05,27.12,157189.0,24.1552,24.2088,24.1374,24.1999,157189.0
2017-12-14 11:00:00,27.12,27.13,27.09,27.13,84892.0,24.1999,24.2088,24.1731,24.2088,84892.0
2017-12-14 11:30:00,27.13,27.13,27.08,27.09,75276.0,24.2088,24.2088,24.1642,24.1731,75276.0
2017-12-14 12:00:00,27.09,27.09,27.04,27.06,114085.0,24.1731,24.1731,24.1285,24.1463,114085.0
2017-12-14 12:30:00,27.06,27.08,27.06,27.07,56388.0,24.1463,24.1642,24.1463,24.1552,56388.0
2017-12-14 13:00:00,27.07,27.09,27.06,27.09,26069.0,24.1552,24.1731,24.1463,24.1731,26069.0
2017-12-14 13:30:00,27.09,27.1,27.08,27.09,37582.0,24.1731,24.182,24.1642,24.1731,37582.0
2017-12-14 14:00:00,27.09,27.1,27.05,27.05,58298.0,24.1731,24.182,24.1374,24.1374,58298.0
2017-12-14 14:30:00,27.05,27.07,26.97,27.0,644534.0,24.1374,24.1552,24.066,24.0928,644534.0
2017-12-14 15:00:00,27.0,27.0,26.96,26.96,78207.0,24.0928,24.0928,24.0571,24.0571,78207.0
2017-12-14 15:30:00,26.96,26.97,26.88,26.88,363366.0,24.0571,24.066,23.9857,23.9857,363366.0
2017-12-15 09:30:00,27.29,27.3,27.13,27.13,287298.0,24.3515,24.3605,24.2088,24.2088,287298.0
2017-12-15 10:00:00,27.14,27.19,27.13,27.18,126931.0,24.2177,24.2623,24.2088,24.2534,126931.0
2017-12-15 10:30:00,27.17,27.19,27.16,27.18,34752.0,24.2445,24.2623,24.2355,24.2534,34752.0
2017-12-15 11:00:00,27.19,27.22,27.18,27.21,17704.0,24.2623,24.2891,24.2534,24.2802,17704.0
2017-12-15 11:30:00,27.22,27.24,27.21,27.23,40664.0,24.2891,24.3069,24.2802,24.298,40664.0
2017-12-15 12:00:00,27.23,27.24,27.21,27.23,46752.0,24.298,24.3069,24.2802,24.298,46752.0
2017-12-15 12:30:00,27.24,27.25,27.23,27.25,48580.0,24.3069,24.3159,24.298,24.3159,48580.0
2017-12-15 13:00:00,27.25,27.25,27.22,27.22,33543.0,24.3159,24.3159,24.2891,24.2891,33543.0
2017-12-15 13:30:00,27.23,27.23,27.21,27.22,8692.0,24.298,24.298,24.2802,24.2891,8692.0
2017-12-15 14:00:00,27.21,27.21,27.19,27.2,26165.0,24.2802,24.2802,24.2623,24.2712,26165.0
2017-12-15 14:30:00,27.2,27.2,27.19,27.2,42887.0,24.2712,24.2712,24.2623,24.2712,42887.0
2017-12-15 15:00:00,27.2,27.2,27.19,27.2,27711.0,24.2712,24.2712,24.2623,24.2712,27711.0
2017-12-15 15:30:00,27.2,27.2,27.13,27.14,336656.0,24.2712,24.2712,24.2088,24.2177,336656.0
2017-12-18 09:30:00,27.21,27.24,27.2,27.22,446693.0,24.2802,24.3069,24.2712,24.2891,446693.0
2017-12-18 10:00:00,27.23,27.25,27.22,27.24,126566.0,24.298,24.3159,24.2891,24.3069,126566.0
2017-12-18 10:30:00,27.23,27.24,27.22,27.23,104882.0,24.298,24.3069,24.2891,24.298,104882.0
2017-12-18 11:00:00,27.23,27.24,27.2,27.23,470840.0,24.298,24.3069,24.2712,24.298,470840.0
2017-12-18 11:30:00,27.22,27.26,27.22,27.26,76563.0,24.2891,24.3248,24.2891,24.3248,76563.0
2017-12-18 12:00:00,27.26,27.26,27.23,27.24,64746.0,24.3248,24.3248,24.298,24.3069,64746.0
2017-12-18 12:30:00,27.23,27.24,27.21,27.23,74524.0,24.298,24.3069,24.2802,24.298,74524.0
2017-12-18 13:00:00,27.23,27.24,27.21,27.24,44642.0,24.298,24.3069,24.2802,24.3069,44642.0
2017-12-18 13:30:00,27.24,27.24,27.22,27.24,146311.0,24.3069,24.3069,24.2891,24.3069,146311.0
2017-12-18 14:00:00,27.23,27.24,27.22,27.23,28919.0,24.298,24.3069,24.2891,24.298,28919.0
2017-12-18 14:30:00,27.23,27.24,27.22,27.23,51501.0,24.298,24.3069,24.2891,24.298,51501.0
2017-12-18 15:00:00,27.22,27.25,27.22,27.23,146794.0,24.2891,24.3159,24.2891,24.298,146794.0
2017-12-18 15:30:00,27.22,27.26,27.22,27.25,357865.0,24.2891,24.3248,24.2891,24.3159,357865.0
2017-12-19 09:30:00,27.4,27.42,27.34,27.35,329941.0,24.4497,24.4675,24.3962,24.4051,329941.0
2017-12-19 10:00:00,27.35,27.39,27.34,27.35,107220.0,24.4051,24.4408,24.3962,24.4051,107220.0
2017-12-19 10:30:00,27.35,27.36,27.33,27.35,73280.0,24.4051,24.414,24.3872,24.4051,73280.0
2017-12-19 11:00:00,27.35,27.35,27.31,27.34,55589.0,24.4051,24.4051,24.3694,24.3962,55589.0
2017-12-19 11:30:00,27.34,27.34,27.27,27.3,135120.0,24.3962,24.3962,24.3337,24.3605,135120.0
2017-12-19 12:00:00,27.3,27.31,27.28,27.3,43659.0,24.3605,24.3694,24.3426,24.3605,43659.0
2017-12-19 12:30:00,27.3,27.32,27.29,27.32,21858.0,24.3605,24.3783,24.3515,24.3783,21858.0
2017-12-19 13:00:00,27.32,27.33,27.31,27.33,31967.0,24.3783,24.3872,24.3694,24.3872,31967.0
2017-12-19 13:30:00,27.33,27.35,27.32,27.34,28643.0,24.3872,24.4051,24.3783,24.3962,28643.0
2017-12-19 14:00:00,27.35,27.35,27.32,27.35,25231.0,24.4051,24.4051,24.3783,24.4051,25231.0
2017-12-19 14:30:00,27.35,27.35,27.3,27.31,34143.0,24.4051,24.4051,24.3605,24.3694,34143.0
2017-12-19 15:00:00,27.31,27.31,27.28,27.3,74035.0,24.3694,24.3694,24.3426,24.3605,74035.0
2017-12-19 15:30:00,27.29,27.3,27.27,27.3,115823.0,24.3515,24.3605,24.3337,24.3605,115823.0
2017-12-20 09:30:00,27.47,27.48,27.42,27.45,156592.0,24.5122,24.5211,24.4675,24.4943,156592.0
2017-12-20 10:00:00,27.46,27.46,27.43,27.44,81742.0,24.5032,24.5032,24.4765,24.4854,81742.0
2017-12-20 10:30:00,27.44,27.45,27.42,27.45,55875.0,24.4854,24.4943,24.4675,24.4943,55875.0
2017-12-20 11:00:00,27.45,27.47,27.44,27.46,62004.0,24.4943,24.5122,24.4854,24.5032,62004.0
2017-12-20 11:30:00,27.47,27.49,27.46,27.46,69905.0,24.5122,24.53,24.5032,24.5032,69905.0
2017-12-20 12:00:00,27.46,27.49,27.46,27.48,18964.0,24.5032,24.53,24.5032,24.5211,18964.0
2017-12-20 12:30:00,27.48,27.49,27.46,27.48,48591.0,24.5211,24.53,24.5032,24.5211,48591.0
2017-12-20 13:00:00,27.48,27.5,27.47,27.49,19206.0,24.5211,24.5389,24.5122,24.53,19206.0
2017-12-20 13:30:00,27.49,27.49,27.47,27.48,15279.0,24.53,24.53,24.5122,24.5211,15279.0
2017-12-20 14:00:00,27.47,27.48,27.45,27.47,13615.0,24.5122,24.5211,24.4943,24.5122,13615.0
2017-12-20 14:30:00,27.46,27.47,27.44,27.44,13008.0,24.5032,24.5122,24.4854,24.4854,13008.0
2017-12-20 15:00:00,27.45,27.47,27.44,27.46,23210.0,24.4943,24.5122,24.4854,24.5032,23210.0
2017-12-20 15:30:00,27.46,27.47,27.41,27.41,150935.0,24.5032,24.5122,24.4586,24.4586,150935.0
2017-12-21 09:30:00,27.55,27.57,27.53,27.54,270028.0,24.5836,24.6014,24.5657,24.5746,270028.0
2017-12-21 10:00:00,27.54,27.56,27.51,27.55,103826.0,24.5746,24.5925,24.5479,24.5836,103826.0
2017-12-21 10:30:00,27.55,27.58,27.55,27.56,76327.0,24.5836,24.6103,24.5836,24.5925,76327.0
2017-12-21 11:00:00,27.57,27.59,27.56,27.59,188852.0,24.6014,24.6192,24.5925,24.6192,188852.0
2017-12-21 11:30:00,27.58,27.59,27.56,27.56,129275.0,24.6103,24.6192,24.5925,24.5925,129275.0
2017-12-21 12:00:00,27.57,27.57,27.55,27.57,47442.0,24.6014,24.6014,24.5836,24.6014,47442.0
2017-12-21 12:30:00,27.58,27.58,27.55,27.57,26025.0,24.6103,24.6103,24.5836,24.6014,26025.0
2017-12-21 13:00:00,27.57,27.58,27.56,27.58,10633.0,24.6014,24.6103,24.5925,24.6103,10633.0
2017-12-21 13:30:00,27.58,27.58,27.56,27.57,22789.0,24.6103,24.6103,24.5925,24.6014,22789.0
2017-12-21 14:00:00,27.57,27.57,27.56,27.57,21217.0,24.6014,24.6014,24.5925,24.6014,21217.0
2017-12-21 14:30:00,27.56,27.57,27.56,27.56,18969.0,24.5925,24.6014,24.5925,24.5925,18969.0
2017-12-21 15:00:00,27.57,27.57,27.54,27.54,47331.0,24.6014,24.6014,24.5746,24.5746,47331.0
2017-12-21 15:30:00,27.55,27.55,27.5,27.52,206954.0,24.5836,24.5836,24.5389,24.5568,206954.0
2017-12-22 09:30:00,27.67,27.68,27.61,27.68,131253.0,24.6906,24.6996,24.6371,24.6996,131253.0
2017-12-22 10:00:00,27.69,27.7,27.66,27.67,82555.0,24.7085,24.7174,24.6817,24.6906,82555.0
2017-12-22 10:30:00,27.67,27.67,27.64,27.65,36652.0,24.6906,24.6906,24.6639,24.6728,36652.0
2017-12-22 11:00:00,27.64,27.66,27.62,27.66,44368.0,24.6639,24.6817,24.646,24.6817,44368.0
2017-12-22 11:30:00,27.66,27.66,27.64,27.65,19952.0,24.6817,24.6817,24.6639,24.6728,19952.0
2017-12-22 12:00:00,27.65,27.67,27.64,27.66,27985.0,24.6728,24.6906,24.6639,24.6817,27985.0
2017-12-22 12:30:00,27.66,27.67,27.64,27.64,18093.0,24.6817,24.6906,24.6639,24.6639,18093.0
2017-12-22 13:00:00,27.65,27.65,27.64,27.65,6457.0,24.6728,24.6728,24.6639,24.6728,6457.0
2017-12-22 13:30:00,27.64,27.67,27.64,27.67,45079.0,24.6639,24.6906,24.6639,24.6906,45079.0
2017-12-22 14:00:00,27.67,27.67,27.65,27.67,78070.0,24.6906,24.6906,24.6728,24.6906,78070.0
2017-12-22 14:30:00,27.67,27.68,27.66,27.68,19059.0,24.6906,24.6996,24.6817,24.6996,19059.0
2017-12-22 15:00:00,27.67,27.7,27.67,27.68,33540.0,24.6906,24.7174,24.6906,24.6996,33540.0
2017-12-22 15:30:00,27.69,27.73,27.68,27.71,291613.0,24.7085,24.7442,24.6996,24.7263,291613.0
2017-12-26 09:30:00,27.71,27.76,27.7,27.72,356780.0,24.7498,24.7945,24.7409,24.7588,356780.0
2017-12-26 10:00:00,27.72,27.78,27.71,27.78,202599.0,24.7588,24.8124,24.7498,24.8124,202599.0
2017-12-26 10:30:00,27.78,27.79,27.74,27.77,327426.0,24.8124,24.8213,24.7766,24.8034,327426.0
2017-12-26 11:00:00,27.77,27.77,27.76,27.77,15078.0,24.8034,24.8034,24.7945,24.8034,15078.0
2017-12-26 11:30:00,27.77,27.78,27.76,27.78,15996.0,24.8034,24.8124,24.7945,24.8124,15996.0
2017-12-26 12:00:00,27.79,27.79,27.77,27.78,22250.0,24.8213,24.8213,24.8034,24.8124,22250.0
2017-12-26 12:30:00,27.78,27.78,27.76,27.78,10931.0,24.8124,24.8124,24.7945,24.8124,10931.0
2017-12-26 13:00:00,27.78,27.8,27.77,27.79,57703.0,24.8124,24.8302,24.8034,24.8213,57703.0
2017-12-26 13:30:00,27.8,27.8,27.79,27.8,80907.0,24.8302,24.8302,24.8213,24.8302,80907.0
2017-12-26 14:00:00,27.79,27.8,27.78,27.8,425539.0,24.8213,24.8302,24.8124,24.8302,425539.0
2017-12-26 14:30:00,27.8,27.8,27.79,27.8,8999.0,24.8302,24.8302,24.8213,24.8302,8999.0
2017-12-26 15:00:00,27.8,27.8,27.79,27.79,27080.0,24.8302,24.8302,24.8213,24.8213,27080.0
2017-12-26 15:30:00,27.79,27.82,27.78,27.82,293900.0,24.8213,24.8481,24.8124,24.8481,293900.0
2017-12-27 09:30:00,27.66,27.69,27.6,27.67,419875.0,24.7052,24.732,24.6516,24.7141,419875.0
2017-12-27 10:00:00,27.67,27.69,27.67,27.69,44878.0,24.7141,24.732,24.7141,24.732,44878.0
2017-12-27 10:30:00,27.69,27.7,27.67,27.69,192491.0,24.732,24.7409,24.7141,24.732,192491.0
2017-12-27 11:00:00,27.68,27.7,27.67,27.69,88652.0,24.723,24.7409,24.7141,24.732,88652.0
2017-12-27 11:30:00,27.69,27.7,27.67,27.68,61556.0,24.732,24.7409,24.7141,24.723,61556.0
2017-12-27 12:00:00,27.68,27.69,27.66,27.68,186924.0,24.723,24.732,24.7052,24.723,186924.0
2017-12-27 12:30:00,27.68,27.69,27.67,27.68,101931.0,24.723,24.732,24.7141,24.723,101931.0
2017-12-27 13:00:00,27.68,27.69,27.66,27.67,40043.0,24.723,24.732,24.7052,24.7141,40043.0
2017-12-27 13:30:00,27.67,27.68,27.66,27.67,35784.0,24.7141,24.723,24.7052,24.7141,35784.0
2017-12-27 14:00:00,27.67,27.68,27.67,27.68,25554.0,24.7141,24.723,24.7141,24.723,25554.0
2017-12-27 14:30:00,27.68,27.68,27.67,27.67,19109.0,24.723,24.723,24.7141,24.7141,19109.0
2017-12-27 15:00:00,27.68,27.68,27.66,27.67,51101.0,24.723,24.723,24.7052,24.7141,51101.0
2017-12-27 15:30:00,27.67,27.7,27.67,27.7,273517.0,24.7141,24.7409,24.7141,24.7409,273517.0
2017-12-28 09:30:00,27.69,27.71,27.66,27.67,105384.0,24.732,24.7498,24.7052,24.7141,105384.0
2017-12-28 10:00:00,27.66,27.67,27.65,27.66,174432.0,24.7052,24.7141,24.6962,24.7052,174432.0
2017-12-28 10:30:00,27.67,27.67,27.65,27.67,225735.0,24.7141,24.7141,24.6962,24.7141,225735.0
2017-12-28 11:00:00,27.67,27.69,27.66,27.67,23436.0,24.7141,24.732,24.7052,24.7141,23436.0
2017-12-28 11:30:00,27.67,27.67,27.66,27.66,55095.0,24.7141,24.7141,24.7052,24.7052,55095.0
2017-12-28 12:00:00,27.66,27.67,27.66,27.66,10970.0,24.7052,24.7141,24.7052,24.7052,10970.0
2017-12-28 12:30:00,27.66,27.67,27.66,27.66,83036.0,24.7052,24.7141,24.7052,24.7052,83036.0
2017-12-28 13:00:00,27.66,27.67,27.65,27.66,64792.0,24.7052,24.7141,24.6962,24.7052,64792.0
2017-12-28 13:30:00,27.66,27.67,27.66,27.66,19000.0,24.7052,24.7141,24.7052,24.7052,19000.0
2017-12-28 14:00:00,27.66,27.68,27.65,27.66,365227.0,24.7052,24.723,24.6962,24.7052,365227.0
2017-12-28 14:30:00,27.66,27.67,27.66,27.66,109186.0,24.7052,24.7141,24.7052,24.7052,109186.0
2017-12-28 15:00:00,27.66,27.67,27.65,27.66,346653.0,24.7052,24.7141,24.6962,24.7052,346653.0
2017-12-28 15:30:00,27.66,27.69,27.65,27.67,515099.0,24.7052,24.732,24.6962,24.7141,515099.0
2017-12-29 09:30:00,27.95,28.04,27.93,27.93,192742.0,24.9642,25.0446,24.9463,24.9463,192742.0
2017-12-29 10:00:00,27.93,27.95,27.91,27.95,65771.0,24.9463,24.9642,24.9285,24.9642,65771.0
2017-12-29 10:30:00,27.95,27.97,27.94,27.94,70017.0,24.9642,24.9821,24.9553,24.9553,70017.0
2017-12-29 11:00:00,27.94,27.94,27.91,27.93,130073.0,24.9553,24.9553,24.9285,24.9463,130073.0
2017-12-29 11:30:00,27.94,27.95,27.92,27.95,127458.0,24.9553,24.9642,24.9374,24.9642,127458.0
2017-12-29 12:00:00,27.95,27.95,27.91,27.92,52710.0,24.9642,24.9642,24.9285,24.9374,52710.0
2017-12-29 12:30:00,27.92,27.92,27.88,27.88,187118.0,24.9374,24.9374,24.9017,24.9017,187118.0
2017-12-29 13:00:00,27.89,27.91,27.88,27.89,163034.0,24.9106,24.9285,24.9017,24.9106,163034.0
2017-12-29 13:30:00,27.89,27.9,27.88,27.89,21784.0,24.9106,24.9195,24.9017,24.9106,21784.0
2017-12-29 14:00:00,27.89,27.89,27.86,27.88,99307.0,24.9106,24.9106,24.8838,24.9017,99307.0
2017-12-29 14:30:00,27.88,27.88,27.85,27.86,30148.0,24.9017,24.9017,24.8749,24.8838,30148.0
2017-12-29 15:00:00,27.86,27.88,27.85,27.88,28561.0,24.8838,24.9017,24.8749,24.9017,28561.0
2017-12-29 15:30:00,27.88,27.88,27.82,27.83,206502.0,24.9017,24.9017,24.8481,24.857,206502.0
2018-01-02 09:30:00,27.98,27.99,27.91,27.97,381118.0,24.991,24.9999,24.9285,24.9821,381118.0
2018-01-02 10:00:00,27.97,27.98,27.93,27.95,103938.0,24.9821,24.991,24.9463,24.9642,103938.0
2018-01-02 10:30:00,27.95,27.95,27.92,27.93,71221.0,24.9642,24.9642,24.9374,24.9463,71221.0
2018-01-02 11:00:00,27.93,27.94,27.91,27.92,63016.0,24.9463,24.9553,24.9285,24.9374,63016.0
2018-01-02 11:30:00,27.92,27.92,27.91,27.92,100145.0,24.9374,24.9374,24.9285,24.9374,100145.0
2018-01-02 12:00:00,27.92,27.97,27.91,27.96,90892.0,24.9374,24.9821,24.9285,24.9731,90892.0
2018-01-02 12:30:00,27.96,27.99,27.96,27.99,44353.0,24.9731,24.9999,24.9731,24.9999,44353.0
2018-01-02 13:00:00,27.99,28.01,27.98,28.01,41533.0,24.9999,25.0178,24.991,25.0178,41533.0
2018-01-02 13:30:00,28.01,28.01,27.99,28.01,36124.0,25.0178,25.0178,24.9999,25.0178,36124.0
2018-01-02 14:00:00,28.01,28.01,27.99,28.0,51015.0,25.0178,25.0178,24.9999,25.0089,51015.0
2018-01-02 14:30:00,28.0,28.01,27.99,28.0,99258.0,25.0089,25.0178,24.9999,25.0089,99258.0
2018-01-02 15:00:00,28.0,28.01,27.99,28.0,56282.0,25.0089,25.0178,24.9999,25.0089,56282.0
2018-01-02 15:30:00,28.0,28.04,27.99,28.01,162346.0,25.0089,25.0446,24.9999,25.0178,162346.0
2018-01-03 09:30:00,28.09,28.09,28.0,28.03,316241.0,25.0892,25.0892,25.0089,25.0356,316241.0
2018-01-03 10:00:00,28.03,28.03,27.99,28.0,94706.0,25.0356,25.0356,24.9999,25.0089,94706.0
2018-01-03 10:30:00,28.0,28.04,28.0,28.04,49769.0,25.0089,25.0446,25.0089,25.0446,49769.0
2018-01-03 11:00:00,28.04,28.05,28.03,28.04,30150.0,25.0446,25.0535,25.0356,25.0446,30150.0
2018-01-03 11:30:00,28.03,28.07,28.03,28.05,73793.0,25.0356,25.0714,25.0356,25.0535,73793.0
2018-01-03 12:00:00,28.05,28.09,28.04,28.09,56807.0,25.0535,25.0892,25.0446,25.0892,56807.0
2018-01-03 12:30:00,28.09,28.1,28.08,28.09,51025.0,25.0892,25.0982,25.0803,25.0892,51025.0
2018-01-03 13:00:00,28.09,28.1,28.08,28.1,34137.0,25.0892,25.0982,25.0803,25.0982,34137.0
2018-01-03 13:30:00,28.1,28.11,28.08,28.09,49130.0,25.0982,25.1071,25.0803,25.0892,49130.0
2018-01-03 14:00:00,28.1,28.11,28.07,28.09,43347.0,25.0982,25.1071,25.0714,25.0892,43347.0
2018-01-03 14:30:00,28.09,28.12,28.08,28.09,175870.0,25.0892,25.116,25.0803,25.0892,175870.0
2018-01-03 15:00:00,28.09,28.13,28.09,28.13,58209.0,25.0892,25.125,25.0892,25.125,58209.0
2018-01-03 15:30:00,28.13,28.13,28.1,28.1,168093.0,25.125,25.125,25.0982,25.0982,168093.0
2018-01-04 09:30:00,28.27,28.29,28.22,28.25,173892.0,25.25,25.2679,25.2053,25.2321,173892.0
2018-01-04 10:00:00,28.25,28.28,28.22,28.28,59765.0,25.2321,25.2589,25.2053,25.2589,59765.0
2018-01-04 10:30:00,28.29,28.3,28.27,28.29,89253.0,25.2679,25.2768,25.25,25.2679,89253.0
2018-01-04 11:00:00,28.29,28.29,28.25,28.26,89854.0,25.2679,25.2679,25.2321,25.2411,89854.0
2018-01-04 11:30:00,28.25,28.27,28.25,28.26,57560.0,25.2321,25.25,25.2321,25.2411,57560.0
2018-01-04 12:00:00,28.25,28.28,28.25,28.27,78255.0,25.2321,25.2589,25.2321,25.25,78255.0
2018-01-04 12:30:00,28.27,28.3,28.26,28.29,38131.0,25.25,25.2768,25.2411,25.2679,38131.0
2018-01-04 13:00:00,28.28,28.29,28.28,28.29,23223.0,25.2589,25.2679,25.2589,25.2679,23223.0
2018-01-04 13:30:00,28.28,28.29,28.27,28.29,58059.0,25.2589,25.2679,25.25,25.2679,58059.0
2018-01-04 14:00:00,28.29,28.3,28.28,28.29,47630.0,25.2679,25.2768,25.2589,25.2679,47630.0
2018-01-04 14:30:00,28.28,28.31,28.28,28.3,57719.0,25.2589,25.2857,25.2589,25.2768,57719.0
2018-01-04 15:00:00,28.3,28.31,28.27,28.3,81510.0,25.2768,25.2857,25.25,25.2768,81510.0
2018-01-04 15:30:00,28.3,28.3,28.25,28.26,325158.0,25.2768,25.2768,25.2321,25.2411,325158.0
2018-01-05 09:30:00,28.42,28.48,28.41,28.46,147292.0,25.384,25.4376,25.3751,25.4197,147292.0
2018-01-05 10:00:00,28.45,28.53,28.45,28.52,163966.0,25.4108,25.4822,25.4108,25.4733,163966.0
2018-01-05 10:30:00,28.52,28.54,28.5,28.53,109422.0,25.4733,25.4912,25.4554,25.4822,109422.0
2018-01-05 11:00:00,28.53,28.59,28.52,28.58,108693.0,25.4822,25.5358,25.4733,25.5269,108693.0
2018-01-05 11:30:00,28.58,28.6,28.57,28.59,91482.0,25.5269,25.5448,25.518,25.5358,91482.0
2018-01-05 12:00:00,28.59,28.6,28.57,28.58,58201.0,25.5358,25.5448,25.518,25.5269,58201.0
2018-01-05 12:30:00,28.58,28.59,28.57,28.57,25034.0,25.5269,25.5358,25.518,25.518,25034.0
2018-01-05 13:00:00,28.58,28.59,28.57,28.59,44126.0,25.5269,25.5358,25.518,25.5358,44126.0
2018-01-05 13:30:00,28.59,28.6,28.58,28.6,62311.0,25.5358,25.5448,25.5269,25.5448,62311.0
2018-01-05 14:00:00,28.6,28.61,28.59,28.61,37895.0,25.5448,25.5537,25.5358,25.5537,37895.0
2018-01-05 14:30:00,28.61,28.63,28.6,28.63,256724.0,25.5537,25.5715,25.5448,25.5715,256724.0
2018-01-05 15:00:00,28.63,28.64,28.62,28.63,44301.0,25.5715,25.5805,25.5626,25.5715,44301.0
2018-01-05 15:30:00,28.63,28.65,28.62,28.63,370789.0,25.5715,25.5894,25.5626,25.5715,370789.0
2018-01-08 09:30:00,28.65,28.65,28.56,28.61,257866.0,25.5894,25.5894,25.509,25.5537,257866.0
2018-01-08 10:00:00,28.61,28.62,28.59,28.61,107574.0,25.5537,25.5626,25.5358,25.5537,107574.0
2018-01-08 10:30:00,28.62,28.64,28.61,28.64,51702.0,25.5626,25.5805,25.5537,25.5805,51702.0
2018-01-08 11:00:00,28.64,28.65,28.62,28.63,60867.0,25.5805,25.5894,25.5626,25.5715,60867.0
2018-01-08 11:30:00,28.63,28.64,28.6,28.62,76782.0,25.5715,25.5805,25.5448,25.5626,76782.0
2018-01-08 12:00:00,28.62,28.64,28.61,28.64,38075.0,25.5626,25.5805,25.5537,25.5805,38075.0
2018-01-08 12:30:00,28.64,28.64,28.62,28.63,49190.0,25.5805,25.5805,25.5626,25.5715,49190.0
2018-01-08 13:00:00,28.63,28.65,28.62,28.65,59128.0,25.5715,25.5894,25.5626,25.5894,59128.0
2018-01-08 13:30:00,28.65,28.67,28.64,28.66,35011.0,25.5894,25.6073,25.5805,25.5983,35011.0
2018-01-08 14:00:00,28.66,28.67,28.65,28.67,24565.0,25.5983,25.6073,25.5894,25.6073,24565.0
2018-01-08 14:30:00,28.66,28.67,28.65,28.67,39624.0,25.5983,25.6073,25.5894,25.6073,39624.0
2018-01-08 15:00:00,28.67,28.67,28.65,28.66,37847.0,25.6073,25.6073,25.5894,25.5983,37847.0
2018-01-08 15:30:00,28.66,28.7,28.65,28.65,112301.0,25.5983,25.6341,25.5894,25.5894,112301.0
2018-01-09 09:30:00,28.6,28.6,28.5,28.5,248475.0,25.5448,25.5448,25.4554,25.4554,248475.0
2018-01-09 10:00:00,28.5,28.53,28.5,28.53,160953.0,25.4554,25.4822,25.4554,25.4822,160953.0
2018-01-09 10:30:00,28.53,28.58,28.52,28.58,50421.0,25.4822,25.5269,25.4733,25.5269,50421.0
2018-01-09 11:00:00,28.58,28.59,28.56,28.58,46946.0,25.5269,25.5358,25.509,25.5269,46946.0
2018-01-09 11:30:00,28.58,28.58,28.56,28.57,37000.0,25.5269,25.5269,25.509,25.518,37000.0
2018-01-09 12:00:00,28.57,28.58,28.55,28.57,30599.0,25.518,25.5269,25.5001,25.518,30599.0
2018-01-09 12:30:00,28.57,28.59,28.54,28.55,243071.0,25.518,25.5358,25.4912,25.5001,243071.0
2018-01-09 13:00:00,28.55,28.57,28.54,28.57,163857.0,25.5001,25.518,25.4912,25.518,163857.0
2018-01-09 13:30:00,28.57,28.59,28.56,28.59,23275.0,25.518,25.5358,25.509,25.5358,23275.0
2018-01-09 14:00:00,28.59,28.59,28.57,28.58,12505.0,25.5358,25.5358,25.518,25.5269,12505.0
2018-01-09 14:30:00,28.58,28.59,28.57,28.59,28399.0,25.5269,25.5358,25.518,25.5358,28399.0
2018-01-09 15:00:00,28.59,28.59,28.58,28.59,43416.0,25.5358,25.5358,25.5269,25.5358,43416.0
2018-01-09 15:30:00,28.59,28.61,28.58,28.58,116080.0,25.5358,25.5537,25.5269,25.5269,116080.0
2018-01-10 09:30:00,28.5,28.5,28.39,28.41,141199.0,25.4554,25.4554,25.3572,25.3751,141199.0
2018-01-10 10:00:00,28.42,28.5,28.4,28.48,42703.0,25.384,25.4554,25.3661,25.4376,42703.0
2018-01-10 10:30:00,28.47,28.49,28.43,28.44,26814.0,25.4286,25.4465,25.3929,25.4018,26814.0
2018-01-10 11:00:00,28.45,28.48,28.43,28.44,28487.0,25.4108,25.4376,25.3929,25.4018,28487.0
2018-01-10 11:30:00,28.43,28.45,28.43,28.44,30817.0,25.3929,25.4108,25.3929,25.4018,30817.0
2018-01-10 12:00:00,28.44,28.47,28.43,28.46,21866.0,25.4018,25.4286,25.3929,25.4197,21866.0
2018-01-10 12:30:00,28.46,28.46,28.44,28.46,40276.0,25.4197,25.4197,25.4018,25.4197,40276.0
2018-01-10 13:00:00,28.46,28.49,28.46,28.48,19331.0,25.4197,25.4465,25.4197,25.4376,19331.0
2018-01-10 13:30:00,28.49,28.5,28.48,28.49,20231.0,25.4465,25.4554,25.4376,25.4465,20231.0
2018-01-10 14:00:00,28.49,28.5,28.45,28.46,52687.0,25.4465,25.4554,25.4108,25.4197,52687.0
2018-01-10 14:30:00,28.45,28.47,28.43,28.46,56112.0,25.4108,25.4286,25.3929,25.4197,56112.0
2018-01-10 15:00:00,28.45,28.47,28.45,28.47,23091.0,25.4108,25.4286,25.4108,25.4286,23091.0
2018-01-10 15:30:00,28.46,28.51,28.46,28.51,104404.0,25.4197,25.4644,25.4197,25.4644,104404.0
2018-01-11 09:30:00,28.59,28.64,28.57,28.64,121721.0,25.5358,25.5805,25.518,25.5805,121721.0
2018-01-11 10:00:00,28.64,28.66,28.61,28.63,32969.0,25.5805,25.5983,25.5537,25.5715,32969.0
2018-01-11 10:30:00,28.62,28.66,28.61,28.64,68240.0,25.5626,25.5983,25.5537,25.5805,68240.0
2018-01-11 11:00:00,28.64,28.65,28.6,28.61,24300.0,25.5805,25.5894,25.5448,25.5537,24300.0
2018-01-11 11:30:00,28.61,28.62,28.6,28.62,20166.0,25.5537,25.5626,25.5448,25.5626,20166.0
2018-01-11 12:00:00,28.62,28.62,28.61,28.62,19230.0,25.5626,25.5626,25.5537,25.5626,19230.0
2018-01-11 12:30:00,28.61,28.68,28.61,28.68,198680.0,25.5537,25.6162,25.5537,25.6162,198680.0
2018-01-11 13:00:00,28.68,28.69,28.66,28.69,53319.0,25.6162,25.6251,25.5983,25.6251,53319.0
2018-01-11 13:30:00,28.69,28.7,28.68,28.7,50488.0,25.6251,25.6341,25.6162,25.6341,50488.0
2018-01-11 14:00:00,28.7,28.74,28.69,28.74,50430.0,25.6341,25.6698,25.6251,25.6698,50430.0
2018-01-11 14:30:00,28.73,28.74,28.73,28.74,54427.0,25.6609,25.6698,25.6609,25.6698,54427.0
2018-01-11 15:00:00,28.74,28.76,28.73,28.75,117060.0,25.6698,25.6877,25.6609,25.6787,117060.0
2018-01-11 15:30:00,28.75,28.79,28.74,28.79,273869.0,25.6787,25.7145,25.6698,25.7145,273869.0
2018-01-12 09:30:00,28.72,28.79,28.66,28.78,196619.0,25.6519,25.7145,25.5983,25.7055,196619.0
2018-01-12 10:00:00,28.79,28.8,28.75,28.8,65221.0,25.7145,25.7234,25.6787,25.7234,65221.0
2018-01-12 10:30:00,28.8,28.84,28.79,28.82,36312.0,25.7234,25.7591,25.7145,25.7413,36312.0
2018-01-12 11:00:00,28.82,28.83,28.79,28.83,61722.0,25.7413,25.7502,25.7145,25.7502,61722.0
2018-01-12 11:30:00,28.82,28.86,28.81,28.84,697597.0,25.7413,25.777,25.7323,25.7591,697597.0
2018-01-12 12:00:00,28.85,28.9,28.84,28.88,390642.0,25.768,25.8127,25.7591,25.7948,390642.0
2018-01-12 12:30:00,28.87,28.89,28.87,28.89,212369.0,25.7859,25.8038,25.7859,25.8038,212369.0
2018-01-12 13:00:00,28.89,28.89,28.86,28.88,29368.0,25.8038,25.8038,25.777,25.7948,29368.0
2018-01-12 13:30:00,28.88,28.88,28.87,28.87,21372.0,25.7948,25.7948,25.7859,25.7859,21372.0
2018-01-12 14:00:00,28.88,28.88,28.86,28.87,42223.0,25.7948,25.7948,25.777,25.7859,42223.0
2018-01-12 14:30:00,28.87,28.87,28.84,28.86,68502.0,25.7859,25.7859,25.7591,25.777,68502.0
2018-01-12 15:00:00,28.87,28.87,28.84,28.86,51210.0,25.7859,25.7859,25.7591,25.777,51210.0
2018-01-12 15:30:00,28.86,28.89,28.83,28.87,257815.0,25.777,25.8038,25.7502,25.7859,257815.0
2018-01-16 09:30:00,28.49,28.57,28.39,28.56,716024.0,25.4465,25.518,25.3572,25.509,716024.0
2018-01-16 10:00:00,28.57,28.58,28.53,28.57,198397.0,25.518,25.5269,25.4822,25.518,198397.0
2018-01-16 10:30:00,28.57,28.58,28.48,28.49,223463.0,25.518,25.5269,25.4376,25.4465,223463.0
2018-01-16 11:00:00,28.49,28.52,28.47,28.52,116522.0,25.4465,25.4733,25.4286,25.4733,116522.0
2018-01-16 11:30:00,28.52,28.53,28.48,28.49,155915.0,25.4733,25.4822,25.4376,25.4465,155915.0
2018-01-16 12:00:00,28.5,28.52,28.49,28.5,140853.0,25.4554,25.4733,25.4465,25.4554,140853.0
2018-01-16 12:30:00,28.5,28.5,28.46,28.48,92349.0,25.4554,25.4554,25.4197,25.4376,92349.0
2018-01-16 13:00:00,28.48,28.49,28.46,28.49,72209.0,25.4376,25.4465,25.4197,25.4465,72209.0
2018-01-16 13:30:00,28.49,28.49,28.44,28.45,65580.0,25.4465,25.4465,25.4018,25.4108,65580.0
2018-01-16 14:00:00,28.45,28.45,28.38,28.39,178527.0,25.4108,25.4108,25.3483,25.3572,178527.0
2018-01-16 14:30:00,28.39,28.4,28.33,28.36,223602.0,25.3572,25.3661,25.3036,25.3304,223602.0
2018-01-16 15:00:00,28.36,28.41,28.36,28.41,209379.0,25.3304,25.3751,25.3304,25.3751,209379.0
2018-01-16 15:30:00,28.41,28.41,28.34,28.35,389001.0,25.3751,25.3751,25.3125,25.3215,389001.0
2018-01-17 09:30:00,28.76,28.83,28.72,28.78,296775.0,25.6877,25.7502,25.6519,25.7055,296775.0
2018-01-17 10:00:00,28.78,28.83,28.75,28.76,103210.0,25.7055,25.7502,25.6787,25.6877,103210.0
2018-01-17 10:30:00,28.77,28.81,28.76,28.8,98332.0,25.6966,25.7323,25.6877,25.7234,98332.0
2018-01-17 11:00:00,28.8,28.82,28.79,28.8,84139.0,25.7234,25.7413,25.7145,25.7234,84139.0
2018-01-17 11:30:00,28.8,28.82,28.78,28.81,72132.0,25.7234,25.7413,25.7055,25.7323,72132.0
2018-01-17 12:00:00,28.82,28.84,28.81,28.84,36171.0,25.7413,25.7591,25.7323,25.7591,36171.0
2018-01-17 12:30:00,28.84,28.86,28.82,28.85,52499.0,25.7591,25.777,25.7413,25.768,52499.0
2018-01-17 13:00:00,28.86,28.9,28.85,28.9,85326.0,25.777,25.8127,25.768,25.8127,85326.0
2018-01-17 13:30:00,28.9,28.92,28.89,28.91,62330.0,25.8127,25.8306,25.8038,25.8216,62330.0
2018-01-17 14:00:00,28.9,28.93,28.9,28.91,62935.0,25.8127,25.8395,25.8127,25.8216,62935.0
2018-01-17 14:30:00,28.9,28.92,28.89,28.91,49245.0,25.8127,25.8306,25.8038,25.8216,49245.0
2018-01-17 15:00:00,28.91,28.96,28.86,28.88,200439.0,25.8216,25.8663,25.777,25.7948,200439.0
2018-01-17 15:30:00,28.87,28.9,28.86,28.89,325774.0,25.7859,25.8127,25.777,25.8038,325774.0
2018-01-18 09:30:00,28.59,28.66,28.55,28.63,227435.0,25.5358,25.5983,25.5001,25.5715,227435.0
2018-01-18 10:00:00,28.63,28.63,28.56,28.59,149584.0,25.5715,25.5715,25.509,25.5358,149584.0
2018-01-18 10:30:00,28.59,28.6,28.55,28.57,85208.0,25.5358,25.5448,25.5001,25.518,85208.0
2018-01-18 11:00:00,28.56,28.61,28.56,28.57,60612.0,25.509,25.5537,25.509,25.518,60612.0
2018-01-18 11:30:00,28.57,28.58,28.52,28.53,29558.0,25.518,25.5269,25.4733,25.4822,29558.0
2018-01-18 12:00:00,28.54,28.57,28.53,28.57,26743.0,25.4912,25.518,25.4822,25.518,26743.0
2018-01-18 12:30:00,28.56,28.57,28.54,28.54,22758.0,25.509,25.518,25.4912,25.4912,22758.0
2018-01-18 13:00:00,28.55,28.56,28.52,28.53,74015.0,25.5001,25.509,25.4733,25.4822,74015.0
2018-01-18 13:30:00,28.53,28.56,28.51,28.55,82366.0,25.4822,25.509,25.4644,25.5001,82366.0
2018-01-18 14:00:00,28.55,28.57,28.55,28.57,109268.0,25.5001,25.518,25.5001,25.518,109268.0
2018-01-18 14:30:00,28.57,28.57,28.55,28.57,69574.0,25.518,25.518,25.5001,25.518,69574.0
2018-01-18 15:00:00,28.56,28.57,28.54,28.55,92126.0,25.509,25.518,25.4912,25.5001,92126.0
2018-01-18 15:30:00,28.54,28.55,28.48,28.5,409821.0,25.4912,25.5001,25.4376,25.4554,409821.0
2018-01-19 09:30:00,28.78,28.82,28.75,28.78,230504.0,25.7055,25.7413,25.6787,25.7055,230504.0
2018-01-19 10:00:00,28.78,28.8,28.73,28.8,163877.0,25.7055,25.7234,25.6609,25.7234,163877.0
2018-01-19 10:30:00,28.79,28.81,28.77,28.78,53709.0,25.7145,25.7323,25.6966,25.7055,53709.0
2018-01-19 11:00:00,28.78,28.82,28.74,28.81,85943.0,25.7055,25.7413,25.6698,25.7323,85943.0
2018-01-19 11:30:00,28.8,28.81,28.78,28.8,44741.0,25.7234,25.7323,25.7055,25.7234,44741.0
2018-01-19 12:00:00,28.8,28.81,28.79,28.81,29100.0,25.7234,25.7323,25.7145,25.7323,29100.0
2018-01-19 12:30:00,28.8,28.84,28.8,28.83,29494.0,25.7234,25.7591,25.7234,25.7502,29494.0
2018-01-19 13:00:00,28.83,28.84,28.81,28.84,11464.0,25.7502,25.7591,25.7323,25.7591,11464.0
2018-01-19 13:30:00,28.84,28.84,28.82,28.84,17597.0,25.7591,25.7591,25.7413,25.7591,17597.0
2018-01-19 14:00:00,28.84,28.86,28.83,28.85,38001.0,25.7591,25.777,25.7502,25.768,38001.0
2018-01-19 14:30:00,28.85,28.87,28.85,28.86,70926.0,25.768,25.7859,25.768,25.777,70926.0
2018-01-19 15:00:00,28.85,28.88,28.84,28.88,53691.0,25.768,25.7948,25.7591,25.7948,53691.0
2018-01-19 15:30:00,28.88,28.89,28.84,28.85,445790.0,25.7948,25.8038,25.7591,25.768,445790.0
2018-01-22 09:30:00,29.0,29.04,28.95,29.0,162162.0,25.902,25.9378,25.8574,25.902,162162.0
2018-01-22 10:00:00,29.0,29.04,28.97,29.04,67268.0,25.902,25.9378,25.8752,25.9378,67268.0
2018-01-22 10:30:00,29.04,29.05,29.01,29.01,104359.0,25.9378,25.9467,25.911,25.911,104359.0
2018-01-22 11:00:00,29.01,29.05,29.0,29.05,45643.0,25.911,25.9467,25.902,25.9467,45643.0
2018-01-22 11:30:00,29.05,29.06,29.0,29.02,95661.0,25.9467,25.9556,25.902,25.9199,95661.0
2018-01-22 12:00:00,29.02,29.05,28.99,29.05,55970.0,25.9199,25.9467,25.8931,25.9467,55970.0
2018-01-22 12:30:00,29.04,29.07,29.04,29.05,25520.0,25.9378,25.9645,25.9378,25.9467,25520.0
2018-01-22 13:00:00,29.04,29.06,29.03,29.04,35164.0,25.9378,25.9556,25.9288,25.9378,35164.0
2018-01-22 13:30:00,29.03,29.04,29.02,29.03,56799.0,25.9288,25.9378,25.9199,25.9288,56799.0
2018-01-22 14:00:00,29.03,29.05,29.01,29.04,60867.0,25.9288,25.9467,25.911,25.9378,60867.0
2018-01-22 14:30:00,29.04,29.07,29.03,29.05,67264.0,25.9378,25.9645,25.9288,25.9467,67264.0
2018-01-22 15:00:00,29.05,29.06,29.03,29.06,34008.0,25.9467,25.9556,25.9288,25.9556,34008.0
2018-01-22 15:30:00,29.06,29.14,29.06,29.14,301776.0,25.9556,26.0271,25.9556,26.0271,301776.0
2018-01-23 09:30:00,29.25,29.3,29.23,29.24,273473.0,26.1253,26.17,26.1075,26.1164,273473.0
2018-01-23 10:00:00,29.24,29.29,29.23,29.29,124576.0,26.1164,26.161,26.1075,26.161,124576.0
2018-01-23 10:30:00,29.29,29.34,29.27,29.33,72311.0,26.161,26.2057,26.1432,26.1968,72311.0
2018-01-23 11:00:00,29.33,29.33,29.28,29.3,96075.0,26.1968,26.1968,26.1521,26.17,96075.0
2018-01-23 11:30:00,29.3,29.32,29.28,29.3,106128.0,26.17,26.1878,26.1521,26.17,106128.0
2018-01-23 12:00:00,29.3,29.31,29.28,29.29,69348.0,26.17,26.1789,26.1521,26.161,69348.0
2018-01-23 12:30:00,29.28,29.32,29.28,29.31,132285.0,26.1521,26.1878,26.1521,26.1789,132285.0
2018-01-23 13:00:00,29.31,29.32,29.3,29.31,42665.0,26.1789,26.1878,26.17,26.1789,42665.0
2018-01-23 13:30:00,29.32,29.35,29.31,29.35,38782.0,26.1878,26.2146,26.1789,26.2146,38782.0
2018-01-23 14:00:00,29.35,29.35,29.29,29.32,48326.0,26.2146,26.2146,26.161,26.1878,48326.0
2018-01-23 14:30:00,29.32,29.36,29.31,29.34,41217.0,26.1878,26.2236,26.1789,26.2057,41217.0
2018-01-23 15:00:00,29.35,29.35,29.32,29.34,32865.0,26.2146,26.2146,26.1878,26.2057,32865.0
2018-01-23 15:30:00,29.35,29.37,29.34,29.35,173068.0,26.2146,26.2325,26.2057,26.2146,173068.0
2018-01-24 09:30:00,29.4,29.5,29.4,29.5,218610.0,26.2593,26.3486,26.2593,26.3486,218610.0
2018-01-24 10:00:00,29.49,29.52,29.48,29.5,113491.0,26.3397,26.3665,26.3307,26.3486,113491.0
2018-01-24 10:30:00,29.5,29.51,29.47,29.48,104302.0,26.3486,26.3575,26.3218,26.3307,104302.0
2018-01-24 11:00:00,29.48,29.48,29.4,29.41,98043.0,26.3307,26.3307,26.2593,26.2682,98043.0
2018-01-24 11:30:00,29.41,29.41,29.33,29.37,59779.0,26.2682,26.2682,26.1968,26.2325,59779.0
2018-01-24 12:00:00,29.37,29.4,29.35,29.37,50955.0,26.2325,26.2593,26.2146,26.2325,50955.0
2018-01-24 12:30:00,29.37,29.39,29.34,29.36,78719.0,26.2325,26.2504,26.2057,26.2236,78719.0
2018-01-24 13:00:00,29.36,29.37,29.31,29.37,42868.0,26.2236,26.2325,26.1789,26.2325,42868.0
2018-01-24 13:30:00,29.37,29.44,29.36,29.42,53204.0,26.2325,26.295,26.2236,26.2772,53204.0
2018-01-24 14:00:00,29.42,29.44,29.4,29.43,34936.0,26.2772,26.295,26.2593,26.2861,34936.0
2018-01-24 14:30:00,29.44,29.45,29.42,29.43,96238.0,26.295,26.304,26.2772,26.2861,96238.0
2018-01-24 15:00:00,29.43,29.44,29.4,29.42,81387.0,26.2861,26.295,26.2593,26.2772,81387.0
2018-01-24 15:30:00,29.42,29.46,29.39,29.4,159405.0,26.2772,26.3129,26.2504,26.2593,159405.0
2018-01-25 09:30:00,29.28,29.31,29.16,29.18,156980.0,26.1521,26.1789,26.0449,26.0628,156980.0
2018-01-25 10:00:00,29.18,29.24,29.16,29.22,90403.0,26.0628,26.1164,26.0449,26.0985,90403.0
2018-01-25 10:30:00,29.23,29.27,29.22,29.25,114054.0,26.1075,26.1432,26.0985,26.1253,114054.0
2018-01-25 11:00:00,29.24,29.31,29.24,29.31,101353.0,26.1164,26.1789,26.1164,26.1789,101353.0
2018-01-25 11:30:00,29.31,29.36,29.3,29.34,64564.0,26.1789,26.2236,26.17,26.2057,64564.0
2018-01-25 12:00:00,29.34,29.36,29.33,29.35,55342.0,26.2057,26.2236,26.1968,26.2146,55342.0
2018-01-25 12:30:00,29.35,29.38,29.35,29.38,72849.0,26.2146,26.2414,26.2146,26.2414,72849.0
2018-01-25 13:00:00,29.37,29.4,29.36,29.4,42636.0,26.2325,26.2593,26.2236,26.2593,42636.0
2018-01-25 13:30:00,29.39,29.4,29.37,29.39,22821.0,26.2504,26.2593,26.2325,26.2504,22821.0
2018-01-25 14:00:00,29.39,29.4,29.31,29.31,90236.0,26.2504,26.2593,26.1789,26.1789,90236.0
2018-01-25 14:30:00,29.32,29.32,29.24,29.27,57033.0,26.1878,26.1878,26.1164,26.1432,57033.0
2018-01-25 15:00:00,29.28,29.31,29.25,29.3,182395.0,26.1521,26.1789,26.1253,26.17,182395.0
2018-01-25 15:30:00,29.3,29.3,29.2,29.21,439917.0,26.17,26.17,26.0807,26.0896,439917.0
2018-01-26 09:30:00,29.29,29.3,29.25,29.3,98595.0,26.161,26.17,26.1253,26.17,98595.0
2018-01-26 10:00:00,29.3,29.31,29.26,29.27,102464.0,26.17,26.1789,26.1342,26.1432,102464.0
2018-01-26 10:30:00,29.28,29.32,29.26,29.3,174998.0,26.1521,26.1878,26.1342,26.17,174998.0
2018-01-26 11:00:00,29.3,29.33,29.29,29.32,49157.0,26.17,26.1968,26.161,26.1878,49157.0
2018-01-26 11:30:00,29.31,29.34,29.31,29.34,39335.0,26.1789,26.2057,26.1789,26.2057,39335.0
2018-01-26 12:00:00,29.34,29.34,29.31,29.34,310110.0,26.2057,26.2057,26.1789,26.2057,310110.0
2018-01-26 12:30:00,29.34,29.35,29.32,29.33,49997.0,26.2057,26.2146,26.1878,26.1968,49997.0
2018-01-26 13:00:00,29.33,29.34,29.32,29.33,29055.0,26.1968,26.2057,26.1878,26.1968,29055.0
2018-01-26 13:30:00,29.34,29.36,29.33,29.36,25680.0,26.2057,26.2236,26.1968,26.2236,25680.0
2018-01-26 14:00:00,29.35,29.37,29.35,29.35,27323.0,26.2146,26.2325,26.2146,26.2146,27323.0
2018-01-26 14:30:00,29.35,29.37,29.35,29.36,19227.0,26.2146,26.2325,26.2146,26.2236,19227.0
2018-01-26 15:00:00,29.36,29.39,29.35,29.37,30946.0,26.2236,26.2504,26.2146,26.2325,30946.0
2018-01-26 15:30:00,29.37,29.41,29.36,29.41,213795.0,26.2325,26.2682,26.2236,26.2682,213795.0
2018-01-29 09:30:00,29.25,29.26,29.21,29.24,327205.0,26.1253,26.1342,26.0896,26.1164,327205.0
2018-01-29 10:00:00,29.24,29.27,29.21,29.27,81843.0,26.1164,26.1432,26.0896,26.1432,81843.0
2018-01-29 10:30:00,29.27,29.27,29.2,29.24,54212.0,26.1432,26.1432,26.0807,26.1164,54212.0
2018-01-29 11:00:00,29.24,29.27,29.22,29.26,92110.0,26.1164,26.1432,26.0985,26.1342,92110.0
2018-01-29 11:30:00,29.26,29.29,29.25,29.26,53063.0,26.1342,26.161,26.1253,26.1342,53063.0
2018-01-29 12:00:00,29.26,29.28,29.24,29.28,128193.0,26.1342,26.1521,26.1164,26.1521,128193.0
2018-01-29 12:30:00,29.28,29.28,29.24,29.25,280822.0,26.1521,26.1521,26.1164,26.1253,280822.0
2018-01-29 13:00:00,29.25,29.26,29.22,29.22,342742.0,26.1253,26.1342,26.0985,26.0985,342742.0
2018-01-29 13:30:00,29.23,29.23,29.21,29.22,54558.0,26.1075,26.1075,26.0896,26.0985,54558.0
2018-01-29 14:00:00,29.22,29.23,29.21,29.22,44952.0,26.0985,26.1075,26.0896,26.0985,44952.0
2018-01-29 14:30:00,29.21,29.23,29.2,29.22,115088.0,26.0896,26.1075,26.0807,26.0985,115088.0
2018-01-29 15:00:00,29.22,29.23,29.2,29.2,293202.0,26.0985,26.1075,26.0807,26.0807,293202.0
2018-01-29 15:30:00,29.2,29.21,29.15,29.17,340141.0,26.0807,26.0896,26.036,26.0539,340141.0
2018-01-30 09:30:00,29.0,29.05,28.9,28.91,309566.0,25.902,25.9467,25.8127,25.8216,309566.0
2018-01-30 10:00:00,28.9,28.9,28.82,28.87,177170.0,25.8127,25.8127,25.7413,25.7859,177170.0
2018-01-30 10:30:00,28.87,28.91,28.85,28.9,164132.0,25.7859,25.8216,25.768,25.8127,164132.0
2018-01-30 11:00:00,28.9,28.93,28.87,28.88,73957.0,25.8127,25.8395,25.7859,25.7948,73957.0
2018-01-30 11:30:00,28.88,28.93,28.87,28.89,73199.0,25.7948,25.8395,25.7859,25.8038,73199.0
2018-01-30 12:00:00,28.89,28.93,28.87,28.9,53232.0,25.8038,25.8395,25.7859,25.8127,53232.0
2018-01-30 12:30:00,28.9,28.9,28.85,28.87,25757.0,25.8127,25.8127,25.768,25.7859,25757.0
2018-01-30 13:00:00,28.86,28.87,28.83,28.86,46426.0,25.777,25.7859,25.7502,25.777,46426.0
2018-01-30 13:30:00,28.85,28.9,28.84,28.89,67639.0,25.768,25.8127,25.7591,25.8038,67639.0
2018-01-30 14:00:00,28.88,28.9,28.87,28.88,28943.0,25.7948,25.8127,25.7859,25.7948,28943.0
2018-01-30 14:30:00,28.89,28.89,28.84,28.85,42198.0,25.8038,25.8038,25.7591,25.768,42198.0
2018-01-30 15:00:00,28.84,28.88,28.84,28.87,113738.0,25.7591,25.7948,25.7591,25.7859,113738.0
2018-01-30 15:30:00,28.87,28.89,28.82,28.83,346074.0,25.7859,25.8038,25.7413,25.7502,346074.0
2018-01-31 09:30:00,29.03,29.07,29.02,29.03,79502.0,25.9288,25.9645,25.9199,25.9288,79502.0
2018-01-31 10:00:00,29.02,29.07,29.0,29.02,75526.0,25.9199,25.9645,25.902,25.9199,75526.0
2018-01-31 10:30:00,29.02,29.03,28.93,28.95,74354.0,25.9199,25.9288,25.8395,25.8574,74354.0
2018-01-31 11:00:00,28.96,28.96,28.89,28.9,70795.0,25.8663,25.8663,25.8038,25.8127,70795.0
2018-01-31 11:30:00,28.89,28.92,28.89,28.91,35703.0,25.8038,25.8306,25.8038,25.8216,35703.0
2018-01-31 12:00:00,28.92,28.93,28.9,28.92,30555.0,25.8306,25.8395,25.8127,25.8306,30555.0
2018-01-31 12:30:00,28.92,28.92,28.87,28.88,42131.0,25.8306,25.8306,25.7859,25.7948,42131.0
2018-01-31 13:00:00,28.88,28.9,28.87,28.9,57986.0,25.7948,25.8127,25.7859,25.8127,57986.0
2018-01-31 13:30:00,28.9,28.91,28.87,28.89,73357.0,25.8127,25.8216,25.7859,25.8038,73357.0
2018-01-31 14:00:00,28.89,28.98,28.77,28.8,150921.0,25.8038,25.8842,25.6966,25.7234,150921.0
2018-01-31 14:30:00,28.8,28.82,28.76,28.82,62150.0,25.7234,25.7413,25.6877,25.7413,62150.0
2018-01-31 15:00:00,28.82,28.85,28.8,28.85,80543.0,25.7413,25.768,25.7234,25.768,80543.0
2018-01-31 15:30:00,28.85,28.9,28.83,28.86,281276.0,25.768,25.8127,25.7502,25.777,281276.0
2018-02-01 09:30:00,28.73,28.74,28.48,28.55,337648.0,25.6609,25.6698,25.4376,25.5001,337648.0
2018-02-01 10:00:00,28.55,28.58,28.48,28.49,160032.0,25.5001,25.5269,25.4376,25.4465,160032.0
2018-02-01 10:30:00,28.48,28.51,28.44,28.45,155124.0,25.4376,25.4644,25.4018,25.4108,155124.0
2018-02-01 11:00:00,28.46,28.47,28.4,28.41,161090.0,25.4197,25.4286,25.3661,25.3751,161090.0
2018-02-01 11:30:00,28.4,28.56,28.4,28.55,134099.0,25.3661,25.509,25.3661,25.5001,134099.0
2018-02-01 12:00:00,28.55,28.56,28.48,28.5,91884.0,25.5001,25.509,25.4376,25.4554,91884.0
2018-02-01 12:30:00,28.5,28.51,28.46,28.48,56534.0,25.4554,25.4644,25.4197,25.4376,56534.0
2018-02-01 13:00:00,28.48,28.52,28.48,28.5,48402.0,25.4376,25.4733,25.4376,25.4554,48402.0
2018-02-01 13:30:00,28.5,28.5,28.43,28.45,77455.0,25.4554,25.4554,25.3929,25.4108,77455.0
2018-02-01 14:00:00,28.45,28.46,28.36,28.41,74554.0,25.4108,25.4197,25.3304,25.3751,74554.0
2018-02-01 14:30:00,28.41,28.44,28.4,28.43,78985.0,25.3751,25.4018,25.3661,25.3929,78985.0
2018-02-01 15:00:00,28.43,28.44,28.38,28.38,81612.0,25.3929,25.4018,25.3483,25.3483,81612.0
2018-02-01 15:30:00,28.39,28.42,28.33,28.39,1089770.0,25.3572,25.384,25.3036,25.3572,1089770.0
2018-02-02 09:30:00,27.71,27.71,27.5,27.51,1316676.0,24.7498,24.7498,24.5623,24.5712,1316676.0
2018-02-02 10:00:00,27.51,27.51,27.38,27.48,291727.0,24.5712,24.5712,24.4551,24.5444,291727.0
2018-02-02 10:30:00,27.49,27.57,27.45,27.57,205203.0,24.5533,24.6248,24.5176,24.6248,205203.0
2018-02-02 11:00:00,27.57,27.62,27.53,27.53,129360.0,24.6248,24.6694,24.5891,24.5891,129360.0
2018-02-02 11:30:00,27.53,27.59,27.52,27.53,124583.0,24.5891,24.6426,24.5801,24.5891,124583.0
2018-02-02 12:00:00,27.53,27.65,27.52,27.65,106143.0,24.5891,24.6962,24.5801,24.6962,106143.0
2018-02-02 12:30:00,27.65,27.65,27.6,27.61,80339.0,24.6962,24.6962,24.6516,24.6605,80339.0
2018-02-02 13:00:00,27.6,27.63,27.55,27.56,64866.0,24.6516,24.6784,24.6069,24.6159,64866.0
2018-02-02 13:30:00,27.55,27.58,27.53,27.54,65233.0,24.6069,24.6337,24.5891,24.598,65233.0
2018-02-02 14:00:00,27.54,27.54,27.46,27.47,109537.0,24.598,24.598,24.5265,24.5355,109537.0
2018-02-02 14:30:00,27.46,27.5,27.4,27.41,128326.0,24.5265,24.5623,24.4729,24.4819,128326.0
2018-02-02 15:00:00,27.4,27.44,27.37,27.41,145576.0,24.4729,24.5087,24.4462,24.4819,145576.0
2018-02-02 15:30:00,27.41,27.42,27.28,27.32,985533.0,24.4819,24.4908,24.3658,24.4015,985533.0
2018-02-05 09:30:00,27.53,27.54,27.38,27.43,505548.0,24.5891,24.598,24.4551,24.4997,505548.0
2018-02-05 10:00:00,27.43,27.6,27.39,27.58,156875.0,24.4997,24.6516,24.464,24.6337,156875.0
2018-02-05 10:30:00,27.58,27.58,27.52,27.55,189947.0,24.6337,24.6337,24.5801,24.6069,189947.0
2018-02-05 11:00:00,27.56,27.57,27.48,27.49,170398.0,24.6159,24.6248,24.5444,24.5533,170398.0
2018-02-05 11:30:00,27.49,27.49,27.43,27.48,66266.0,24.5533,24.5533,24.4997,24.5444,66266.0
2018-02-05 12:00:00,27.48,27.49,27.41,27.44,69850.0,24.5444,24.5533,24.4819,24.5087,69850.0
2018-02-05 12:30:00,27.44,27.47,27.42,27.44,81050.0,24.5087,24.5355,24.4908,24.5087,81050.0
2018-02-05 13:00:00,27.43,27.43,27.33,27.36,125607.0,24.4997,24.4997,24.4104,24.4372,125607.0
2018-02-05 13:30:00,27.36,27.4,27.31,27.39,71645.0,24.4372,24.4729,24.3926,24.464,71645.0
2018-02-05 14:00:00,27.39,27.39,27.27,27.28,108187.0,24.464,24.464,24.3568,24.3658,108187.0
2018-02-05 14:30:00,27.27,27.27,27.08,27.08,199953.0,24.3568,24.3568,24.1871,24.1871,199953.0
2018-02-05 15:00:00,27.08,27.09,26.64,26.97,455085.0,24.1871,24.1961,23.7941,24.0889,455085.0
2018-02-05 15:30:00,26.97,26.98,26.63,26.65,873042.0,24.0889,24.0978,23.7852,23.8031,873042.0
2018-02-06 09:30:00,26.78,27.32,26.65,27.16,1130439.0,23.9192,24.4015,23.8031,24.2586,1130439.0
2018-02-06 10:00:00,27.16,27.28,26.94,27.03,919906.0,24.2586,24.3658,24.0621,24.1425,919906.0
2018-02-06 10:30:00,27.03,27.15,26.91,27.07,794839.0,24.1425,24.2497,24.0353,24.1782,794839.0
2018-02-06 11:00:00,27.07,27.09,26.96,26.99,446490.0,24.1782,24.1961,24.08,24.1067,446490.0
2018-02-06 11:30:00,26.99,27.12,26.96,27.05,234993.0,24.1067,24.2229,24.08,24.1603,234993.0
2018-02-06 12:00:00,27.06,27.27,27.06,27.26,116671.0,24.1693,24.3568,24.1693,24.3479,116671.0
2018-02-06 12:30:00,27.27,27.31,27.2,27.24,281449.0,24.3568,24.3926,24.2943,24.33,281449.0
2018-02-06 13:00:00,27.24,27.3,27.15,27.29,197900.0,24.33,24.3836,24.2497,24.3747,197900.0
2018-02-06 13:30:00,27.29,27.29,27.2,27.22,69974.0,24.3747,24.3747,24.2943,24.3122,69974.0
2018-02-06 14:00:00,27.21,27.26,27.19,27.2,104078.0,24.3032,24.3479,24.2854,24.2943,104078.0
2018-02-06 14:30:00,27.21,27.47,27.2,27.47,115181.0,24.3032,24.5355,24.2943,24.5355,115181.0
2018-02-06 15:00:00,27.47,27.57,27.42,27.52,301453.0,24.5355,24.6248,24.4908,24.5801,301453.0
2018-02-06 15:30:00,27.51,27.63,27.46,27.52,1021660.0,24.5712,24.6784,24.5265,24.5801,1021660.0
2018-02-07 09:30:00,27.33,27.52,27.29,27.51,485561.0,24.4104,24.5801,24.3747,24.5712,485561.0
2018-02-07 10:00:00,27.51,27.61,27.49,27.55,241791.0,24.5712,24.6605,24.5533,24.6069,241791.0
2018-02-07 10:30:00,27.54,27.55,27.46,27.47,227020.0,24.598,24.6069,24.5265,24.5355,227020.0
2018-02-07 11:00:00,27.48,27.55,27.46,27.51,98632.0,24.5444,24.6069,24.5265,24.5712,98632.0
2018-02-07 11:30:00,27.51,27.51,27.45,27.49,108317.0,24.5712,24.5712,24.5176,24.5533,108317.0
2018-02-07 12:00:00,27.48,27.5,27.47,27.48,47788.0,24.5444,24.5623,24.5355,24.5444,47788.0
2018-02-07 12:30:00,27.48,27.48,27.33,27.34,132778.0,24.5444,24.5444,24.4104,24.4194,132778.0
2018-02-07 13:00:00,27.34,27.37,27.26,27.28,157820.0,24.4194,24.4462,24.3479,24.3658,157820.0
2018-02-07 13:30:00,27.29,27.38,27.27,27.3,128313.0,24.3747,24.4551,24.3568,24.3836,128313.0
2018-02-07 14:00:00,27.3,27.33,27.24,27.33,58685.0,24.3836,24.4104,24.33,24.4104,58685.0
2018-02-07 14:30:00,27.33,27.33,27.19,27.24,99642.0,24.4104,24.4104,24.2854,24.33,99642.0
2018-02-07 15:00:00,27.25,27.27,27.2,27.27,284047.0,24.339,24.3568,24.2943,24.3568,284047.0
2018-02-07 15:30:00,27.27,27.28,27.04,27.05,710910.0,24.3568,24.3658,24.1514,24.1603,710910.0
2018-02-08 09:30:00,27.52,27.57,27.31,27.36,331875.0,24.5801,24.6248,24.3926,24.4372,331875.0
2018-02-08 10:00:00,27.36,27.4,27.28,27.29,351494.0,24.4372,24.4729,24.3658,24.3747,351494.0
2018-02-08 10:30:00,27.29,27.31,27.15,27.2,155675.0,24.3747,24.3926,24.2497,24.2943,155675.0
2018-02-08 11:00:00,27.2,27.23,27.04,27.06,348556.0,24.2943,24.3211,24.1514,24.1693,348556.0
2018-02-08 11:30:00,27.05,27.16,27.04,27.04,279510.0,24.1603,24.2586,24.1514,24.1514,279510.0
2018-02-08 12:00:00,27.03,27.06,26.92,26.93,139771.0,24.1425,24.1693,24.0442,24.0532,139771.0
2018-02-08 12:30:00,26.94,27.01,26.81,26.88,109777.0,24.0621,24.1246,23.946,24.0085,109777.0
2018-02-08 13:00:00,26.87,26.95,26.83,26.86,167110.0,23.9996,24.071,23.9638,23.9906,167110.0
2018-02-08 13:30:00,26.86,27.03,26.85,26.99,189207.0,23.9906,24.1425,23.9817,24.1067,189207.0
2018-02-08 14:00:00,26.98,27.01,26.89,26.91,122946.0,24.0978,24.1246,24.0174,24.0353,122946.0
2018-02-08 14:30:00,26.91,26.91,26.76,26.8,120465.0,24.0353,24.0353,23.9013,23.937,120465.0
2018-02-08 15:00:00,26.79,26.85,26.73,26.82,211834.0,23.9281,23.9817,23.8745,23.9549,211834.0
2018-02-08 15:30:00,26.82,26.84,26.54,26.55,861241.0,23.9549,23.9728,23.7048,23.7137,861241.0
2018-02-09 09:30:00,27.21,27.4,27.11,27.37,425549.0,24.3032,24.4729,24.2139,24.4462,425549.0
2018-02-09 10:00:00,27.36,27.4,27.26,27.27,434259.0,24.4372,24.4729,24.3479,24.3568,434259.0
2018-02-09 10:30:00,27.28,27.28,27.06,27.14,286461.0,24.3658,24.3658,24.1693,24.2407,286461.0
2018-02-09 11:00:00,27.15,27.22,27.07,27.1,343527.0,24.2497,24.3122,24.1782,24.205,343527.0
2018-02-09 11:30:00,27.1,27.15,27.01,27.02,120372.0,24.205,24.2497,24.1246,24.1335,120372.0
2018-02-09 12:00:00,27.02,27.03,26.86,26.87,386482.0,24.1335,24.1425,23.9906,23.9996,386482.0
2018-02-09 12:30:00,26.87,26.93,26.76,26.92,226717.0,23.9996,24.0532,23.9013,24.0442,226717.0
2018-02-09 13:00:00,26.92,26.92,26.75,26.78,181003.0,24.0442,24.0442,23.8924,23.9192,181003.0
2018-02-09 13:30:00,26.77,26.99,26.7,26.94,256484.0,23.9102,24.1067,23.8477,24.0621,256484.0
2018-02-09 14:00:00,26.95,27.22,26.94,27.05,356061.0,24.071,24.3122,24.0621,24.1603,356061.0
2018-02-09 14:30:00,27.06,27.17,27.0,27.14,220099.0,24.1693,24.2675,24.1157,24.2407,220099.0
2018-02-09 15:00:00,27.13,27.31,27.06,27.28,496163.0,24.2318,24.3926,24.1693,24.3658,496163.0
2018-02-09 15:30:00,27.28,27.53,27.26,27.3,1106034.0,24.3658,24.5891,24.3479,24.3836,1106034.0
2018-02-12 09:30:00,27.47,27.61,27.45,27.48,250067.0,24.5355,24.6605,24.5176,24.5444,250067.0
2018-02-12 10:00:00,27.48,27.53,27.37,27.43,193345.0,24.5444,24.5891,24.4462,24.4997,193345.0
2018-02-12 10:30:00,27.42,27.48,27.37,27.46,134328.0,24.4908,24.5444,24.4462,24.5265,134328.0
2018-02-12 11:00:00,27.46,27.52,27.39,27.5,152559.0,24.5265,24.5801,24.464,24.5623,152559.0
2018-02-12 11:30:00,27.5,27.59,27.46,27.59,128936.0,24.5623,24.6426,24.5265,24.6426,128936.0
2018-02-12 12:00:00,27.58,27.66,27.56,27.64,128067.0,24.6337,24.7052,24.6159,24.6873,128067.0
2018-02-12 12:30:00,27.63,27.67,27.6,27.64,176373.0,24.6784,24.7141,24.6516,24.6873,176373.0
2018-02-12 13:00:00,27.64,27.66,27.6,27.64,66674.0,24.6873,24.7052,24.6516,24.6873,66674.0
2018-02-12 13:30:00,27.64,27.74,27.64,27.73,37328.0,24.6873,24.7766,24.6873,24.7677,37328.0
2018-02-12 14:00:00,27.73,27.73,27.65,27.72,79923.0,24.7677,24.7677,24.6962,24.7588,79923.0
2018-02-12 14:30:00,27.72,27.77,27.63,27.66,126650.0,24.7588,24.8034,24.6784,24.7052,126650.0
2018-02-12 15:00:00,27.67,27.73,27.66,27.69,167384.0,24.7141,24.7677,24.7052,24.732,167384.0
2018-02-12 15:30:00,27.68,27.7,27.55,27.58,467688.0,24.723,24.7409,24.6069,24.6337,467688.0
2018-02-13 09:30:00,27.56,27.58,27.48,27.57,251121.0,24.6159,24.6337,24.5444,24.6248,251121.0
2018-02-13 10:00:00,27.57,27.6,27.54,27.56,134289.0,24.6248,24.6516,24.598,24.6159,134289.0
2018-02-13 10:30:00,27.56,27.61,27.53,27.57,126933.0,24.6159,24.6605,24.5891,24.6248,126933.0
2018-02-13 11:00:00,27.56,27.56,27.52,27.52,118725.0,24.6159,24.6159,24.5801,24.5801,118725.0
2018-02-13 11:30:00,27.52,27.57,27.52,27.55,178195.0,24.5801,24.6248,24.5801,24.6069,178195.0
2018-02-13 12:00:00,27.55,27.56,27.5,27.51,31889.0,24.6069,24.6159,24.5623,24.5712,31889.0
2018-02-13 12:30:00,27.51,27.51,27.47,27.47,29924.0,24.5712,24.5712,24.5355,24.5355,29924.0
2018-02-13 13:00:00,27.47,27.53,27.47,27.51,54037.0,24.5355,24.5891,24.5355,24.5712,54037.0
2018-02-13 13:30:00,27.51,27.52,27.5,27.5,84624.0,24.5712,24.5801,24.5623,24.5623,84624.0
2018-02-13 14:00:00,27.5,27.56,27.5,27.54,80492.0,24.5623,24.6159,24.5623,24.598,80492.0
2018-02-13 14:30:00,27.54,27.55,27.51,27.55,16756.0,24.598,24.6069,24.5712,24.6069,16756.0
2018-02-13 15:00:00,27.55,27.57,27.52,27.57,83798.0,24.6069,24.6248,24.5801,24.6248,83798.0
2018-02-13 15:30:00,27.57,27.62,27.56,27.6,235090.0,24.6248,24.6694,24.6159,24.6516,235090.0
2018-02-14 09:30:00,27.28,27.5,27.26,27.41,316458.0,24.3658,24.5623,24.3479,24.4819,316458.0
2018-02-14 10:00:00,27.41,27.57,27.39,27.51,185891.0,24.4819,24.6248,24.464,24.5712,185891.0
2018-02-14 10:30:00,27.52,27.59,27.48,27.59,97200.0,24.5801,24.6426,24.5444,24.6426,97200.0
2018-02-14 11:00:00,27.58,27.62,27.53,27.62,68903.0,24.6337,24.6694,24.5891,24.6694,68903.0
2018-02-14 11:30:00,27.62,27.65,27.56,27.58,69313.0,24.6694,24.6962,24.6159,24.6337,69313.0
2018-02-14 12:00:00,27.58,27.65,27.57,27.64,47780.0,24.6337,24.6962,24.6248,24.6873,47780.0
2018-02-14 12:30:00,27.63,27.71,27.63,27.71,56256.0,24.6784,24.7498,24.6784,24.7498,56256.0
2018-02-14 13:00:00,27.71,27.76,27.7,27.73,36609.0,24.7498,24.7945,24.7409,24.7677,36609.0
2018-02-14 13:30:00,27.73,27.75,27.71,27.75,41333.0,24.7677,24.7856,24.7498,24.7856,41333.0
2018-02-14 14:00:00,27.75,27.79,27.72,27.72,85827.0,24.7856,24.8213,24.7588,24.7588,85827.0
2018-02-14 14:30:00,27.72,27.79,27.72,27.77,55330.0,24.7588,24.8213,24.7588,24.8034,55330.0
2018-02-14 15:00:00,27.78,27.81,27.74,27.75,101335.0,24.8124,24.8391,24.7766,24.7856,101335.0
2018-02-14 15:30:00,27.75,27.78,27.73,27.75,263351.0,24.7856,24.8124,24.7677,24.7856,263351.0
2018-02-15 09:30:00,27.82,27.94,27.74,27.94,373107.0,24.8481,24.9553,24.7766,24.9553,373107.0
2018-02-15 10:00:00,27.93,27.93,27.78,27.87,195307.0,24.9463,24.9463,24.8124,24.8927,195307.0
2018-02-15 10:30:00,27.87,27.87,27.65,27.66,146343.0,24.8927,24.8927,24.6962,24.7052,146343.0
2018-02-15 11:00:00,27.65,27.78,27.62,27.78,118051.0,24.6962,24.8124,24.6694,24.8124,118051.0
2018-02-15 11:30:00,27.78,27.83,27.73,27.78,32798.0,24.8124,24.857,24.7677,24.8124,32798.0
2018-02-15 12:00:00,27.78,27.79,27.72,27.73,58069.0,24.8124,24.8213,24.7588,24.7677,58069.0
2018-02-15 12:30:00,27.74,27.8,27.74,27.79,25475.0,24.7766,24.8302,24.7766,24.8213,25475.0
2018-02-15 13:00:00,27.8,27.87,27.8,27.8,44725.0,24.8302,24.8927,24.8302,24.8302,44725.0
2018-02-15 13:30:00,27.8,27.82,27.77,27.82,29539.0,24.8302,24.8481,24.8034,24.8481,29539.0
2018-02-15 14:00:00,27.81,27.85,27.8,27.84,130419.0,24.8391,24.8749,24.8302,24.8659,130419.0
2018-02-15 14:30:00,27.84,27.85,27.79,27.8,35299.0,24.8659,24.8749,24.8213,24.8302,35299.0
2018-02-15 15:00:00,27.81,27.83,27.8,27.82,74067.0,24.8391,24.857,24.8302,24.8481,74067.0
2018-02-15 15:30:00,27.82,27.91,27.78,27.91,292894.0,24.8481,24.9285,24.8124,24.9285,292894.0
2018-02-16 09:30:00,27.18,27.3,27.13,27.26,315871.0,24.2764,24.3836,24.2318,24.3479,315871.0
2018-02-16 10:00:00,27.26,27.34,27.22,27.34,187694.0,24.3479,24.4194,24.3122,24.4194,187694.0
2018-02-16 10:30:00,27.34,27.39,27.33,27.36,238723.0,24.4194,24.464,24.4104,24.4372,238723.0
2018-02-16 11:00:00,27.36,27.44,27.36,27.41,53323.0,24.4372,24.5087,24.4372,24.4819,53323.0
2018-02-16 11:30:00,27.41,27.44,27.4,27.42,86024.0,24.4819,24.5087,24.4729,24.4908,86024.0
2018-02-16 12:00:00,27.43,27.44,27.39,27.43,75128.0,24.4997,24.5087,24.464,24.4997,75128.0
2018-02-16 12:30:00,27.43,27.45,27.36,27.38,49194.0,24.4997,24.5176,24.4372,24.4551,49194.0
2018-02-16 13:00:00,27.38,27.39,27.28,27.32,70989.0,24.4551,24.464,24.3658,24.4015,70989.0
2018-02-16 13:30:00,27.32,27.35,27.28,27.31,53813.0,24.4015,24.4283,24.3658,24.3926,53813.0
2018-02-16 14:00:00,27.33,27.34,27.26,27.3,43090.0,24.4104,24.4194,24.3479,24.3836,43090.0
2018-02-16 14:30:00,27.3,27.36,27.28,27.36,62149.0,24.3836,24.4372,24.3658,24.4372,62149.0
2018-02-16 15:00:00,27.35,27.38,27.33,27.35,144414.0,24.4283,24.4551,24.4104,24.4283,144414.0
2018-02-16 15:30:00,27.35,27.4,27.32,27.34,602853.0,24.4283,24.4729,24.4015,24.4194,602853.0
2018-02-20 09:30:00,26.89,27.0,26.88,26.95,335734.0,24.0174,24.1157,24.0085,24.071,335734.0
2018-02-20 10:00:00,26.94,27.01,26.91,26.96,101590.0,24.0621,24.1246,24.0353,24.08,101590.0
2018-02-20 10:30:00,26.96,26.96,26.86,26.86,53011.0,24.08,24.08,23.9906,23.9906,53011.0
2018-02-20 11:00:00,26.87,26.99,26.86,26.99,77919.0,23.9996,24.1067,23.9906,24.1067,77919.0
2018-02-20 11:30:00,26.99,27.04,26.98,27.03,70297.0,24.1067,24.1514,24.0978,24.1425,70297.0
2018-02-20 12:00:00,27.03,27.05,27.01,27.03,32163.0,24.1425,24.1603,24.1246,24.1425,32163.0
2018-02-20 12:30:00,27.04,27.05,27.01,27.02,52341.0,24.1514,24.1603,24.1246,24.1335,52341.0
2018-02-20 13:00:00,27.02,27.02,26.98,26.99,28210.0,24.1335,24.1335,24.0978,24.1067,28210.0
2018-02-20 13:30:00,26.99,27.05,26.98,27.03,35335.0,24.1067,24.1603,24.0978,24.1425,35335.0
2018-02-20 14:00:00,27.04,27.06,27.0,27.02,60150.0,24.1514,24.1693,24.1157,24.1335,60150.0
2018-02-20 14:30:00,27.02,27.06,26.99,26.99,70260.0,24.1335,24.1693,24.1067,24.1067,70260.0
2018-02-20 15:00:00,27.0,27.02,26.92,26.96,94232.0,24.1157,24.1335,24.0442,24.08,94232.0
2018-02-20 15:30:00,26.97,27.04,26.95,27.01,435377.0,24.0889,24.1514,24.071,24.1246,435377.0
2018-02-21 09:30:00,27.14,27.17,27.08,27.11,230867.0,24.2407,24.2675,24.1871,24.2139,230867.0
2018-02-21 10:00:00,27.11,27.12,27.07,27.1,224443.0,24.2139,24.2229,24.1782,24.205,224443.0
2018-02-21 10:30:00,27.09,27.12,27.08,27.09,74538.0,24.1961,24.2229,24.1871,24.1961,74538.0
2018-02-21 11:00:00,27.1,27.12,27.07,27.12,34333.0,24.205,24.2229,24.1782,24.2229,34333.0
2018-02-21 11:30:00,27.11,27.15,27.11,27.14,30714.0,24.2139,24.2497,24.2139,24.2407,30714.0
2018-02-21 12:00:00,27.14,27.14,27.09,27.1,38767.0,24.2407,24.2407,24.1961,24.205,38767.0
2018-02-21 12:30:00,27.09,27.16,27.09,27.16,59783.0,24.1961,24.2586,24.1961,24.2586,59783.0
2018-02-21 13:00:00,27.16,27.16,27.13,27.14,36249.0,24.2586,24.2586,24.2318,24.2407,36249.0
2018-02-21 13:30:00,27.14,27.16,27.12,27.15,67213.0,24.2407,24.2586,24.2229,24.2497,67213.0
2018-02-21 14:00:00,27.15,27.29,27.14,27.24,229644.0,24.2497,24.3747,24.2407,24.33,229644.0
2018-02-21 14:30:00,27.24,27.25,27.14,27.14,119644.0,24.33,24.339,24.2407,24.2407,119644.0
2018-02-21 15:00:00,27.14,27.14,26.97,27.05,139629.0,24.2407,24.2407,24.0889,24.1603,139629.0
2018-02-21 15:30:00,27.05,27.07,26.85,26.86,336995.0,24.1603,24.1782,23.9817,23.9906,336995.0
2018-02-22 09:30:00,26.85,26.96,26.85,26.89,165353.0,23.9817,24.08,23.9817,24.0174,165353.0
2018-02-22 10:00:00,26.89,26.95,26.87,26.94,115447.0,24.0174,24.071,23.9996,24.0621,115447.0
2018-02-22 10:30:00,26.94,26.98,26.91,26.95,276817.0,24.0621,24.0978,24.0353,24.071,276817.0
2018-02-22 11:00:00,26.94,27.02,26.94,27.0,182404.0,24.0621,24.1335,24.0621,24.1157,182404.0
2018-02-22 11:30:00,26.99,27.01,26.94,27.0,68575.0,24.1067,24.1246,24.0621,24.1157,68575.0
2018-02-22 12:00:00,27.0,27.01,26.98,26.99,68937.0,24.1157,24.1246,24.0978,24.1067,68937.0
2018-02-22 12:30:00,26.98,26.99,26.92,26.94,103753.0,24.0978,24.1067,24.0442,24.0621,103753.0
2018-02-22 13:00:00,26.94,26.95,26.89,26.92,67756.0,24.0621,24.071,24.0174,24.0442,67756.0
2018-02-22 13:30:00,26.92,26.93,26.82,26.87,50651.0,24.0442,24.0532,23.9549,23.9996,50651.0
2018-02-22 14:00:00,26.87,26.93,26.87,26.92,64024.0,23.9996,24.0532,23.9996,24.0442,64024.0
2018-02-22 14:30:00,26.92,26.93,26.85,26.85,54168.0,24.0442,24.0532,23.9817,23.9817,54168.0
2018-02-22 15:00:00,26.86,26.9,26.83,26.87,76452.0,23.9906,24.0264,23.9638,23.9996,76452.0
2018-02-22 15:30:00,26.87,26.88,26.79,26.83,263562.0,23.9996,24.0085,23.9281,23.9638,263562.0
2018-02-23 09:30:00,27.33,27.35,27.24,27.31,371043.0,24.4104,24.4283,24.33,24.3926,371043.0
2018-02-23 10:00:00,27.31,27.32,27.25,27.28,349525.0,24.3926,24.4015,24.339,24.3658,349525.0
2018-02-23 10:30:00,27.28,27.35,27.27,27.33,121360.0,24.3658,24.4283,24.3568,24.4104,121360.0
2018-02-23 11:00:00,27.33,27.38,27.33,27.37,106201.0,24.4104,24.4551,24.4104,24.4462,106201.0
2018-02-23 11:30:00,27.38,27.4,27.36,27.39,77221.0,24.4551,24.4729,24.4372,24.464,77221.0
2018-02-23 12:00:00,27.39,27.41,27.37,27.38,133563.0,24.464,24.4819,24.4462,24.4551,133563.0
2018-02-23 12:30:00,27.37,27.38,27.36,27.37,67288.0,24.4462,24.4551,24.4372,24.4462,67288.0
2018-02-23 13:00:00,27.38,27.41,27.36,27.4,130874.0,24.4551,24.4819,24.4372,24.4729,130874.0
2018-02-23 13:30:00,27.41,27.42,27.39,27.41,47650.0,24.4819,24.4908,24.464,24.4819,47650.0
2018-02-23 14:00:00,27.41,27.43,27.39,27.41,182651.0,24.4819,24.4997,24.464,24.4819,182651.0
2018-02-23 14:30:00,27.41,27.44,27.39,27.44,98042.0,24.4819,24.5087,24.464,24.5087,98042.0
2018-02-23 15:00:00,27.44,27.46,27.43,27.45,120808.0,24.5087,24.5265,24.4997,24.5176,120808.0
2018-02-23 15:30:00,27.45,27.49,27.44,27.48,624820.0,24.5176,24.5533,24.5087,24.5444,624820.0
2018-02-26 09:30:00,27.47,27.51,27.42,27.51,326324.0,24.5355,24.5712,24.4908,24.5712,326324.0
2018-02-26 10:00:00,27.5,27.52,27.46,27.46,240400.0,24.5623,24.5801,24.5265,24.5265,240400.0
2018-02-26 10:30:00,27.46,27.5,27.45,27.47,164566.0,24.5265,24.5623,24.5176,24.5355,164566.0
2018-02-26 11:00:00,27.46,27.58,27.46,27.58,181315.0,24.5265,24.6337,24.5265,24.6337,181315.0
2018-02-26 11:30:00,27.58,27.6,27.56,27.57,94822.0,24.6337,24.6516,24.6159,24.6248,94822.0
2018-02-26 12:00:00,27.57,27.61,27.56,27.61,111939.0,24.6248,24.6605,24.6159,24.6605,111939.0
2018-02-26 12:30:00,27.61,27.62,27.58,27.61,77490.0,24.6605,24.6694,24.6337,24.6605,77490.0
2018-02-26 13:00:00,27.61,27.63,27.59,27.61,75064.0,24.6605,24.6784,24.6426,24.6605,75064.0
2018-02-26 13:30:00,27.6,27.61,27.58,27.59,98576.0,24.6516,24.6605,24.6337,24.6426,98576.0
2018-02-26 14:00:00,27.6,27.6,27.58,27.58,86586.0,24.6516,24.6516,24.6337,24.6337,86586.0
2018-02-26 14:30:00,27.58,27.6,27.57,27.59,80913.0,24.6337,24.6516,24.6248,24.6426,80913.0
2018-02-26 15:00:00,27.59,27.63,27.58,27.62,126923.0,24.6426,24.6784,24.6337,24.6694,126923.0
2018-02-26 15:30:00,27.62,27.66,27.6,27.66,843899.0,24.6694,24.7052,24.6516,24.7052,843899.0
2018-02-27 09:30:00,27.41,27.41,27.29,27.3,121570.0,24.4819,24.4819,24.3747,24.3836,121570.0
2018-02-27 10:00:00,27.3,27.4,27.29,27.37,105328.0,24.3836,24.4729,24.3747,24.4462,105328.0
2018-02-27 10:30:00,27.38,27.38,27.13,27.19,123542.0,24.4551,24.4551,24.2318,24.2854,123542.0
2018-02-27 11:00:00,27.18,27.28,27.16,27.18,229713.0,24.2764,24.3658,24.2586,24.2764,229713.0
2018-02-27 11:30:00,27.18,27.23,27.15,27.17,106319.0,24.2764,24.3211,24.2497,24.2675,106319.0
2018-02-27 12:00:00,27.17,27.19,27.14,27.19,79876.0,24.2675,24.2854,24.2407,24.2854,79876.0
2018-02-27 12:30:00,27.19,27.28,27.18,27.27,100212.0,24.2854,24.3658,24.2764,24.3568,100212.0
2018-02-27 13:00:00,27.28,27.29,27.24,27.28,54756.0,24.3658,24.3747,24.33,24.3658,54756.0
2018-02-27 13:30:00,27.27,27.27,27.22,27.23,62302.0,24.3568,24.3568,24.3122,24.3211,62302.0
2018-02-27 14:00:00,27.23,27.23,27.15,27.17,101888.0,24.3211,24.3211,24.2497,24.2675,101888.0
2018-02-27 14:30:00,27.17,27.2,27.14,27.18,67752.0,24.2675,24.2943,24.2407,24.2764,67752.0
2018-02-27 15:00:00,27.17,27.19,27.13,27.14,147912.0,24.2675,24.2854,24.2318,24.2407,147912.0
2018-02-27 15:30:00,27.15,27.18,27.1,27.11,600250.0,24.2497,24.2764,24.205,24.2139,600250.0
2018-02-28 09:30:00,27.23,27.23,27.15,27.2,163853.0,24.3211,24.3211,24.2497,24.2943,163853.0
2018-02-28 10:00:00,27.21,27.22,27.16,27.17,61857.0,24.3032,24.3122,24.2586,24.2675,61857.0
2018-02-28 10:30:00,27.17,27.17,27.09,27.11,122533.0,24.2675,24.2675,24.1961,24.2139,122533.0
2018-02-28 11:00:00,27.11,27.12,27.06,27.11,110719.0,24.2139,24.2229,24.1693,24.2139,110719.0
2018-02-28 11:30:00,27.12,27.12,27.05,27.1,52632.0,24.2229,24.2229,24.1603,24.205,52632.0
2018-02-28 12:00:00,27.1,27.13,27.08,27.09,53690.0,24.205,24.2318,24.1871,24.1961,53690.0
2018-02-28 12:30:00,27.09,27.17,27.08,27.14,43380.0,24.1961,24.2675,24.1871,24.2407,43380.0
2018-02-28 13:00:00,27.14,27.15,27.11,27.14,34619.0,24.2407,24.2497,24.2139,24.2407,34619.0
2018-02-28 13:30:00,27.14,27.15,27.09,27.14,74301.0,24.2407,24.2497,24.1961,24.2407,74301.0
2018-02-28 14:00:00,27.15,27.17,27.13,27.15,46724.0,24.2497,24.2675,24.2318,24.2497,46724.0
2018-02-28 14:30:00,27.14,27.14,27.05,27.06,55182.0,24.2407,24.2407,24.1603,24.1693,55182.0
2018-02-28 15:00:00,27.07,27.08,27.0,27.02,182054.0,24.1782,24.1871,24.1157,24.1335,182054.0
2018-02-28 15:30:00,27.02,27.06,26.84,26.85,829368.0,24.1335,24.1693,23.9728,23.9817,829368.0
2018-03-01 09:30:00,27.04,27.07,26.89,26.92,370130.0,24.1514,24.1782,24.0174,24.0442,370130.0
2018-03-01 10:00:00,26.91,27.02,26.88,27.01,290214.0,24.0353,24.1335,24.0085,24.1246,290214.0
2018-03-01 10:30:00,27.02,27.1,26.98,26.98,214036.0,24.1335,24.205,24.0978,24.0978,214036.0
2018-03-01 11:00:00,26.99,27.06,26.98,27.0,131026.0,24.1067,24.1693,24.0978,24.1157,131026.0
2018-03-01 11:30:00,27.0,27.04,26.98,27.0,170045.0,24.1157,24.1514,24.0978,24.1157,170045.0
2018-03-01 12:00:00,27.0,27.0,26.91,26.93,161309.0,24.1157,24.1157,24.0353,24.0532,161309.0
2018-03-01 12:30:00,26.92,26.98,26.88,26.93,138533.0,24.0442,24.0978,24.0085,24.0532,138533.0
2018-03-01 13:00:00,26.92,26.92,26.83,26.87,198302.0,24.0442,24.0442,23.9638,23.9996,198302.0
2018-03-01 13:30:00,26.86,26.88,26.74,26.75,161081.0,23.9906,24.0085,23.8835,23.8924,161081.0
2018-03-01 14:00:00,26.75,26.76,26.67,26.73,295687.0,23.8924,23.9013,23.8209,23.8745,295687.0
2018-03-01 14:30:00,26.74,26.74,26.66,26.69,174086.0,23.8835,23.8835,23.812,23.8388,174086.0
2018-03-01 15:00:00,26.68,26.85,26.66,26.81,168560.0,23.8299,23.9817,23.812,23.946,168560.0
2018-03-01 15:30:00,26.8,26.82,26.7,26.77,533559.0,23.937,23.9549,23.8477,23.9102,533559.0
2018-03-02 09:30:00,26.61,26.61,26.44,26.5,392368.0,23.7673,23.7673,23.6155,23.6691,392368.0
2018-03-02 10:00:00,26.51,26.56,26.48,26.51,144372.0,23.678,23.7227,23.6512,23.678,144372.0
2018-03-02 10:30:00,26.51,26.64,26.49,26.6,237852.0,23.678,23.7941,23.6602,23.7584,237852.0
2018-03-02 11:00:00,26.6,26.66,26.56,26.65,309655.0,23.7584,23.812,23.7227,23.8031,309655.0
2018-03-02 11:30:00,26.65,26.73,26.63,26.73,248468.0,23.8031,23.8745,23.7852,23.8745,248468.0
2018-03-02 12:00:00,26.74,26.74,26.69,26.72,67075.0,23.8835,23.8835,23.8388,23.8656,67075.0
2018-03-02 12:30:00,26.73,26.8,26.69,26.77,60773.0,23.8745,23.937,23.8388,23.9102,60773.0
2018-03-02 13:00:00,26.77,26.78,26.69,26.69,49929.0,23.9102,23.9192,23.8388,23.8388,49929.0
2018-03-02 13:30:00,26.69,26.75,26.66,26.71,32156.0,23.8388,23.8924,23.812,23.8567,32156.0
2018-03-02 14:00:00,26.72,26.78,26.7,26.73,78562.0,23.8656,23.9192,23.8477,23.8745,78562.0
2018-03-02 14:30:00,26.74,26.77,26.71,26.74,32001.0,23.8835,23.9102,23.8567,23.8835,32001.0
2018-03-02 15:00:00,26.73,26.78,26.7,26.78,62204.0,23.8745,23.9192,23.8477,23.9192,62204.0
2018-03-02 15:30:00,26.77,26.86,26.76,26.83,321100.0,23.9102,23.9906,23.9013,23.9638,321100.0
2018-03-05 09:30:00,26.75,26.78,26.71,26.72,256420.0,23.8924,23.9192,23.8567,23.8656,256420.0
2018-03-05 10:00:00,26.72,26.76,26.68,26.76,160144.0,23.8656,23.9013,23.8299,23.9013,160144.0
2018-03-05 10:30:00,26.76,26.83,26.74,26.83,71604.0,23.9013,23.9638,23.8835,23.9638,71604.0
2018-03-05 11:00:00,26.84,26.91,26.83,26.89,82343.0,23.9728,24.0353,23.9638,24.0174,82343.0
2018-03-05 11:30:00,26.89,26.95,26.88,26.93,180289.0,24.0174,24.071,24.0085,24.0532,180289.0
2018-03-05 12:00:00,26.93,26.96,26.89,26.9,125680.0,24.0532,24.08,24.0174,24.0264,125680.0
2018-03-05 12:30:00,26.91,26.93,26.88,26.93,138170.0,24.0353,24.0532,24.0085,24.0532,138170.0
2018-03-05 13:00:00,26.93,26.95,26.92,26.92,67671.0,24.0532,24.071,24.0442,24.0442,67671.0
2018-03-05 13:30:00,26.93,26.94,26.89,26.92,248617.0,24.0532,24.0621,24.0174,24.0442,248617.0
2018-03-05 14:00:00,26.92,26.93,26.87,26.91,159766.0,24.0442,24.0532,23.9996,24.0353,159766.0
2018-03-05 14:30:00,26.91,26.98,26.9,26.97,91643.0,24.0353,24.0978,24.0264,24.0889,91643.0
2018-03-05 15:00:00,26.98,26.98,26.92,26.92,190368.0,24.0978,24.0978,24.0442,24.0442,190368.0
2018-03-05 15:30:00,26.92,26.95,26.88,26.89,543930.0,24.0442,24.071,24.0085,24.0174,543930.0
2018-03-06 09:30:00,26.7,26.76,26.64,26.7,304293.0,23.8477,23.9013,23.7941,23.8477,304293.0
2018-03-06 10:00:00,26.7,26.72,26.62,26.69,178762.0,23.8477,23.8656,23.7763,23.8388,178762.0
2018-03-06 10:30:00,26.69,26.71,26.61,26.63,209815.0,23.8388,23.8567,23.7673,23.7852,209815.0
2018-03-06 11:00:00,26.63,26.67,26.59,26.6,177547.0,23.7852,23.8209,23.7495,23.7584,177547.0
2018-03-06 11:30:00,26.6,26.65,26.58,26.64,155988.0,23.7584,23.8031,23.7405,23.7941,155988.0
2018-03-06 12:00:00,26.65,26.65,26.61,26.63,144798.0,23.8031,23.8031,23.7673,23.7852,144798.0
2018-03-06 12:30:00,26.63,26.68,26.62,26.68,66827.0,23.7852,23.8299,23.7763,23.8299,66827.0
2018-03-06 13:00:00,26.68,26.71,26.68,26.69,69447.0,23.8299,23.8567,23.8299,23.8388,69447.0
2018-03-06 13:30:00,26.69,26.69,26.63,26.64,53834.0,23.8388,23.8388,23.7852,23.7941,53834.0
2018-03-06 14:00:00,26.64,26.64,26.61,26.62,31542.0,23.7941,23.7941,23.7673,23.7763,31542.0
2018-03-06 14:30:00,26.63,26.68,26.63,26.66,37679.0,23.7852,23.8299,23.7852,23.812,37679.0
2018-03-06 15:00:00,26.66,26.66,26.63,26.65,152050.0,23.812,23.812,23.7852,23.8031,152050.0
2018-03-06 15:30:00,26.65,26.67,26.6,26.63,322650.0,23.8031,23.8209,23.7584,23.7852,322650.0
2018-03-07 09:30:00,26.4,26.47,26.37,26.39,241824.0,23.5798,23.6423,23.553,23.5708,241824.0
2018-03-07 10:00:00,26.39,26.41,26.34,26.39,265591.0,23.5708,23.5887,23.5262,23.5708,265591.0
2018-03-07 10:30:00,26.4,26.44,26.38,26.41,708993.0,23.5798,23.6155,23.5619,23.5887,708993.0
2018-03-07 11:00:00,26.42,26.42,26.35,26.38,280960.0,23.5976,23.5976,23.5351,23.5619,280960.0
2018-03-07 11:30:00,26.38,26.41,26.32,26.33,129389.0,23.5619,23.5887,23.5083,23.5173,129389.0
2018-03-07 12:00:00,26.33,26.33,26.26,26.3,347812.0,23.5173,23.5173,23.4547,23.4905,347812.0
2018-03-07 12:30:00,26.3,26.32,26.28,26.32,62851.0,23.4905,23.5083,23.4726,23.5083,62851.0
2018-03-07 13:00:00,26.31,26.35,26.28,26.35,76273.0,23.4994,23.5351,23.4726,23.5351,76273.0
2018-03-07 13:30:00,26.35,26.35,26.33,26.33,49877.0,23.5351,23.5351,23.5173,23.5173,49877.0
2018-03-07 14:00:00,26.33,26.37,26.32,26.35,50868.0,23.5173,23.553,23.5083,23.5351,50868.0
2018-03-07 14:30:00,26.35,26.39,26.35,26.35,91310.0,23.5351,23.5708,23.5351,23.5351,91310.0
2018-03-07 15:00:00,26.35,26.41,26.35,26.39,110479.0,23.5351,23.5887,23.5351,23.5708,110479.0
2018-03-07 15:30:00,26.39,26.46,26.39,26.45,301196.0,23.5708,23.6334,23.5708,23.6244,301196.0
2018-03-08 09:30:00,26.45,26.47,26.36,26.37,243028.0,23.6244,23.6423,23.544,23.553,243028.0
2018-03-08 10:00:00,26.37,26.42,26.34,26.4,222621.0,23.553,23.5976,23.5262,23.5798,222621.0
2018-03-08 10:30:00,26.39,26.4,26.36,26.38,86894.0,23.5708,23.5798,23.544,23.5619,86894.0
2018-03-08 11:00:00,26.38,26.44,26.37,26.43,94222.0,23.5619,23.6155,23.553,23.6066,94222.0
2018-03-08 11:30:00,26.43,26.44,26.4,26.43,98236.0,23.6066,23.6155,23.5798,23.6066,98236.0
2018-03-08 12:00:00,26.43,26.45,26.39,26.44,90076.0,23.6066,23.6244,23.5708,23.6155,90076.0
2018-03-08 12:30:00,26.44,26.45,26.42,26.44,91432.0,23.6155,23.6244,23.5976,23.6155,91432.0
2018-03-08 13:00:00,26.44,26.47,26.41,26.42,80386.0,23.6155,23.6423,23.5887,23.5976,80386.0
2018-03-08 13:30:00,26.43,26.45,26.4,26.45,67298.0,23.6066,23.6244,23.5798,23.6244,67298.0
2018-03-08 14:00:00,26.44,26.45,26.42,26.45,38447.0,23.6155,23.6244,23.5976,23.6244,38447.0
2018-03-08 14:30:00,26.45,26.52,26.43,26.52,105212.0,23.6244,23.687,23.6066,23.687,105212.0
2018-03-08 15:00:00,26.51,26.55,26.5,26.54,114766.0,23.678,23.7137,23.6691,23.7048,114766.0
2018-03-08 15:30:00,26.54,26.54,26.46,26.49,281671.0,23.7048,23.7048,23.6334,23.6602,281671.0
2018-03-09 09:30:00,26.53,26.57,26.49,26.57,237376.0,23.6959,23.7316,23.6602,23.7316,237376.0
2018-03-09 10:00:00,26.57,26.61,26.56,26.6,55694.0,23.7316,23.7673,23.7227,23.7584,55694.0
2018-03-09 10:30:00,26.6,26.65,26.59,26.64,72234.0,23.7584,23.8031,23.7495,23.7941,72234.0
2018-03-09 11:00:00,26.64,26.71,26.63,26.7,142930.0,23.7941,23.8567,23.7852,23.8477,142930.0
2018-03-09 11:30:00,26.71,26.71,26.69,26.7,62115.0,23.8567,23.8567,23.8388,23.8477,62115.0
2018-03-09 12:00:00,26.7,26.74,26.7,26.73,68929.0,23.8477,23.8835,23.8477,23.8745,68929.0
2018-03-09 12:30:00,26.73,26.76,26.72,26.74,53904.0,23.8745,23.9013,23.8656,23.8835,53904.0
2018-03-09 13:00:00,26.75,26.79,26.74,26.78,50432.0,23.8924,23.9281,23.8835,23.9192,50432.0
2018-03-09 13:30:00,26.79,26.79,26.77,26.78,77743.0,23.9281,23.9281,23.9102,23.9192,77743.0
2018-03-09 14:00:00,26.78,26.8,26.76,26.77,29467.0,23.9192,23.937,23.9013,23.9102,29467.0
2018-03-09 14:30:00,26.77,26.79,26.76,26.79,23065.0,23.9102,23.9281,23.9013,23.9281,23065.0
2018-03-09 15:00:00,26.79,26.79,26.75,26.76,54067.0,23.9281,23.9281,23.8924,23.9013,54067.0
2018-03-09 15:30:00,26.76,26.83,26.75,26.83,404422.0,23.9013,23.9638,23.8924,23.9638,404422.0
2018-03-12 09:30:00,26.92,27.01,26.92,26.95,236499.0,24.0442,24.1246,24.0442,24.071,236499.0
2018-03-12 10:00:00,26.95,26.98,26.95,26.98,94798.0,24.071,24.0978,24.071,24.0978,94798.0
2018-03-12 10:30:00,26.97,26.99,26.93,26.94,46828.0,24.0889,24.1067,24.0532,24.0621,46828.0
2018-03-12 11:00:00,26.94,26.96,26.87,26.88,123521.0,24.0621,24.08,23.9996,24.0085,123521.0
2018-03-12 11:30:00,26.88,26.92,26.87,26.92,82377.0,24.0085,24.0442,23.9996,24.0442,82377.0
2018-03-12 12:00:00,26.91,26.94,26.91,26.93,53349.0,24.0353,24.0621,24.0353,24.0532,53349.0
2018-03-12 12:30:00,26.93,26.94,26.91,26.93,39197.0,24.0532,24.0621,24.0353,24.0532,39197.0
2018-03-12 13:00:00,26.93,26.95,26.93,26.94,26085.0,24.0532,24.071,24.0532,24.0621,26085.0
2018-03-12 13:30:00,26.94,26.96,26.93,26.95,54925.0,24.0621,24.08,24.0532,24.071,54925.0
2018-03-12 14:00:00,26.96,26.97,26.93,26.96,63484.0,24.08,24.0889,24.0532,24.08,63484.0
2018-03-12 14:30:00,26.96,26.98,26.94,26.95,134548.0,24.08,24.0978,24.0621,24.071,134548.0
2018-03-12 15:00:00,26.96,26.98,26.95,26.98,76884.0,24.08,24.0978,24.071,24.0978,76884.0
2018-03-12 15:30:00,26.97,27.01,26.97,26.97,270859.0,24.0889,24.1246,24.0889,24.0889,270859.0
2018-03-13 09:30:00,27.07,27.23,27.07,27.16,265465.0,24.1782,24.3211,24.1782,24.2586,265465.0
2018-03-13 10:00:00,27.17,27.19,27.15,27.16,104466.0,24.2675,24.2854,24.2497,24.2586,104466.0
2018-03-13 10:30:00,27.17,27.18,27.13,27.15,152020.0,24.2675,24.2764,24.2318,24.2497,152020.0
2018-03-13 11:00:00,27.15,27.16,27.1,27.13,53491.0,24.2497,24.2586,24.205,24.2318,53491.0
2018-03-13 11:30:00,27.12,27.15,27.1,27.13,170462.0,24.2229,24.2497,24.205,24.2318,170462.0
2018-03-13 12:00:00,27.13,27.13,27.04,27.06,156426.0,24.2318,24.2318,24.1514,24.1693,156426.0
2018-03-13 12:30:00,27.07,27.13,27.07,27.13,49754.0,24.1782,24.2318,24.1782,24.2318,49754.0
2018-03-13 13:00:00,27.13,27.14,27.1,27.12,85702.0,24.2318,24.2407,24.205,24.2229,85702.0
2018-03-13 13:30:00,27.12,27.12,27.06,27.07,90312.0,24.2229,24.2229,24.1693,24.1782,90312.0
2018-03-13 14:00:00,27.07,27.08,27.05,27.06,125164.0,24.1782,24.1871,24.1603,24.1693,125164.0
2018-03-13 14:30:00,27.06,27.09,27.01,27.03,154431.0,24.1693,24.1961,24.1246,24.1425,154431.0
2018-03-13 15:00:00,27.03,27.03,26.95,26.97,206889.0,24.1425,24.1425,24.071,24.0889,206889.0
2018-03-13 15:30:00,26.97,27.01,26.93,27.0,512506.0,24.0889,24.1246,24.0532,24.1157,512506.0
2018-03-14 09:30:00,27.02,27.66,26.96,27.04,756599.0,24.1335,24.7052,24.08,24.1514,756599.0
2018-03-14 10:00:00,27.04,27.06,26.95,26.99,118198.0,24.1514,24.1693,24.071,24.1067,118198.0
2018-03-14 10:30:00,26.99,27.01,26.96,26.97,74131.0,24.1067,24.1246,24.08,24.0889,74131.0
2018-03-14 11:00:00,26.98,26.99,26.9,26.94,67806.0,24.0978,24.1067,24.0264,24.0621,67806.0
2018-03-14 11:30:00,26.93,26.95,26.86,26.89,91688.0,24.0532,24.071,23.9906,24.0174,91688.0
2018-03-14 12:00:00,26.9,26.93,26.88,26.93,51675.0,24.0264,24.0532,24.0085,24.0532,51675.0
2018-03-14 12:30:00,26.93,26.96,26.9,26.91,51303.0,24.0532,24.08,24.0264,24.0353,51303.0
2018-03-14 13:00:00,26.9,26.9,26.86,26.88,165852.0,24.0264,24.0264,23.9906,24.0085,165852.0
2018-03-14 13:30:00,26.89,26.97,26.89,26.95,85992.0,24.0174,24.0889,24.0174,24.071,85992.0
2018-03-14 14:00:00,26.95,26.95,26.91,26.94,150882.0,24.071,24.071,24.0353,24.0621,150882.0
2018-03-14 14:30:00,26.94,26.97,26.87,26.92,102804.0,24.0621,24.0889,23.9996,24.0442,102804.0
2018-03-14 15:00:00,26.92,26.93,26.86,26.89,112009.0,24.0442,24.0532,23.9906,24.0174,112009.0
2018-03-14 15:30:00,26.89,26.94,26.88,26.94,255167.0,24.0174,24.0621,24.0085,24.0621,255167.0
2018-03-15 09:30:00,26.9,26.91,26.72,26.76,203401.0,24.0264,24.0353,23.8656,23.9013,203401.0
2018-03-15 10:00:00,26.78,26.81,26.75,26.79,62166.0,23.9192,23.946,23.8924,23.9281,62166.0
2018-03-15 10:30:00,26.79,26.82,26.77,26.82,47225.0,23.9281,23.9549,23.9102,23.9549,47225.0
2018-03-15 11:00:00,26.81,26.9,26.81,26.88,122100.0,23.946,24.0264,23.946,24.0085,122100.0
2018-03-15 11:30:00,26.88,26.88,26.78,26.8,88275.0,24.0085,24.0085,23.9192,23.937,88275.0
2018-03-15 12:00:00,26.81,26.82,26.8,26.8,27296.0,23.946,23.9549,23.937,23.937,27296.0
2018-03-15 12:30:00,26.81,26.82,26.77,26.78,103407.0,23.946,23.9549,23.9102,23.9192,103407.0
2018-03-15 13:00:00,26.78,26.81,26.77,26.79,105197.0,23.9192,23.946,23.9102,23.9281,105197.0
2018-03-15 13:30:00,26.79,26.8,26.7,26.7,108177.0,23.9281,23.937,23.8477,23.8477,108177.0
2018-03-15 14:00:00,26.69,26.71,26.68,26.69,50481.0,23.8388,23.8567,23.8299,23.8388,50481.0
2018-03-15 14:30:00,26.69,26.7,26.66,26.69,47653.0,23.8388,23.8477,23.812,23.8388,47653.0
2018-03-15 15:00:00,26.7,26.75,26.69,26.75,126475.0,23.8477,23.8924,23.8388,23.8924,126475.0
2018-03-15 15:30:00,26.74,26.76,26.71,26.72,198290.0,23.8835,23.9013,23.8567,23.8656,198290.0
2018-03-16 09:30:00,26.58,26.63,26.52,26.56,166601.0,23.7405,23.7852,23.687,23.7227,166601.0
2018-03-16 10:00:00,26.57,26.58,26.52,26.55,121840.0,23.7316,23.7405,23.687,23.7137,121840.0
2018-03-16 10:30:00,26.55,26.56,26.51,26.52,64588.0,23.7137,23.7227,23.678,23.687,64588.0
2018-03-16 11:00:00,26.52,26.52,26.47,26.52,81600.0,23.687,23.687,23.6423,23.687,81600.0
2018-03-16 11:30:00,26.52,26.54,26.51,26.52,73227.0,23.687,23.7048,23.678,23.687,73227.0
2018-03-16 12:00:00,26.52,26.53,26.5,26.51,47175.0,23.687,23.6959,23.6691,23.678,47175.0
2018-03-16 12:30:00,26.51,26.51,26.48,26.49,24984.0,23.678,23.678,23.6512,23.6602,24984.0
2018-03-16 13:00:00,26.48,26.49,26.42,26.43,43467.0,23.6512,23.6602,23.5976,23.6066,43467.0
2018-03-16 13:30:00,26.44,26.44,26.4,26.42,29863.0,23.6155,23.6155,23.5798,23.5976,29863.0
2018-03-16 14:00:00,26.43,26.43,26.4,26.42,45853.0,23.6066,23.6066,23.5798,23.5976,45853.0
2018-03-16 14:30:00,26.42,26.43,26.39,26.41,132301.0,23.5976,23.6066,23.5708,23.5887,132301.0
2018-03-16 15:00:00,26.41,26.41,26.38,26.41,90921.0,23.5887,23.5887,23.5619,23.5887,90921.0
2018-03-16 15:30:00,26.41,26.46,26.4,26.41,337549.0,23.5887,23.6334,23.5798,23.5887,337549.0
2018-03-19 09:30:00,26.1,26.1,25.95,26.03,287773.0,23.3118,23.3118,23.1778,23.2493,287773.0
2018-03-19 10:00:00,26.03,26.04,25.99,26.02,168850.0,23.2493,23.2582,23.2136,23.2404,168850.0
2018-03-19 10:30:00,26.02,26.04,25.98,25.99,84846.0,23.2404,23.2582,23.2046,23.2136,84846.0
2018-03-19 11:00:00,26.0,26.01,25.96,25.96,122859.0,23.2225,23.2314,23.1868,23.1868,122859.0
2018-03-19 11:30:00,25.96,25.97,25.87,25.88,245257.0,23.1868,23.1957,23.1064,23.1153,245257.0
2018-03-19 12:00:00,25.88,25.91,25.84,25.89,102865.0,23.1153,23.1421,23.0796,23.1243,102865.0
2018-03-19 12:30:00,25.89,25.9,25.81,25.85,87823.0,23.1243,23.1332,23.0528,23.0885,87823.0
2018-03-19 13:00:00,25.84,25.85,25.8,25.83,78379.0,23.0796,23.0885,23.0439,23.0707,78379.0
2018-03-19 13:30:00,25.83,25.9,25.82,25.89,120173.0,23.0707,23.1332,23.0617,23.1243,120173.0
2018-03-19 14:00:00,25.9,25.92,25.87,25.88,67202.0,23.1332,23.1511,23.1064,23.1153,67202.0
2018-03-19 14:30:00,25.88,25.89,25.82,25.88,202639.0,23.1153,23.1243,23.0617,23.1153,202639.0
2018-03-19 15:00:00,25.87,25.9,25.83,25.87,153460.0,23.1064,23.1332,23.0707,23.1064,153460.0
2018-03-19 15:30:00,25.86,25.96,25.85,25.96,495825.0,23.0975,23.1868,23.0885,23.1868,495825.0
2018-03-20 09:30:00,26.11,26.16,26.06,26.07,287077.0,23.3751,23.4198,23.3303,23.3393,287077.0
2018-03-20 10:00:00,26.07,26.07,26.04,26.07,138145.0,23.3393,23.3393,23.3124,23.3393,138145.0
2018-03-20 10:30:00,26.08,26.12,26.07,26.09,76276.0,23.3482,23.384,23.3393,23.3572,76276.0
2018-03-20 11:00:00,26.1,26.13,26.09,26.13,73867.0,23.3661,23.393,23.3572,23.393,73867.0
2018-03-20 11:30:00,26.13,26.13,26.06,26.08,117742.0,23.393,23.393,23.3303,23.3482,117742.0
2018-03-20 12:00:00,26.08,26.13,26.06,26.11,42895.0,23.3482,23.393,23.3303,23.3751,42895.0
2018-03-20 12:30:00,26.11,26.12,26.06,26.07,115526.0,23.3751,23.384,23.3303,23.3393,115526.0
2018-03-20 13:00:00,26.07,26.08,26.06,26.06,74353.0,23.3393,23.3482,23.3303,23.3303,74353.0
2018-03-20 13:30:00,26.06,26.07,26.02,26.03,43760.0,23.3303,23.3393,23.2945,23.3035,43760.0
2018-03-20 14:00:00,26.03,26.06,26.02,26.05,22623.0,23.3035,23.3303,23.2945,23.3214,22623.0
2018-03-20 14:30:00,26.06,26.1,26.05,26.08,124639.0,23.3303,23.3661,23.3214,23.3482,124639.0
2018-03-20 15:00:00,26.09,26.11,26.09,26.1,74355.0,23.3572,23.3751,23.3572,23.3661,74355.0
2018-03-20 15:30:00,26.1,26.11,26.05,26.05,281032.0,23.3661,23.3751,23.3214,23.3214,281032.0
2018-03-21 09:30:00,26.18,26.2,26.16,26.17,292820.0,23.4377,23.4556,23.4198,23.4288,292820.0
2018-03-21 10:00:00,26.17,26.2,26.16,26.16,59793.0,23.4288,23.4556,23.4198,23.4198,59793.0
2018-03-21 10:30:00,26.16,26.2,26.15,26.18,95832.0,23.4198,23.4556,23.4109,23.4377,95832.0
2018-03-21 11:00:00,26.18,26.21,26.17,26.21,61314.0,23.4377,23.4646,23.4288,23.4646,61314.0
2018-03-21 11:30:00,26.21,26.28,26.2,26.26,76933.0,23.4646,23.5273,23.4556,23.5094,76933.0
2018-03-21 12:00:00,26.26,26.26,26.24,26.25,80272.0,23.5094,23.5094,23.4915,23.5004,80272.0
2018-03-21 12:30:00,26.25,26.25,26.24,26.25,22476.0,23.5004,23.5004,23.4915,23.5004,22476.0
2018-03-21 13:00:00,26.25,26.25,26.22,26.23,37643.0,23.5004,23.5004,23.4736,23.4825,37643.0
2018-03-21 13:30:00,26.24,26.27,26.21,26.27,65779.0,23.4915,23.5183,23.4646,23.5183,65779.0
2018-03-21 14:00:00,26.28,26.4,26.18,26.26,223241.0,23.5273,23.6347,23.4377,23.5094,223241.0
2018-03-21 14:30:00,26.26,26.28,26.19,26.25,132025.0,23.5094,23.5273,23.4467,23.5004,132025.0
2018-03-21 15:00:00,26.25,26.33,26.24,26.3,232705.0,23.5004,23.572,23.4915,23.5452,232705.0
2018-03-21 15:30:00,26.3,26.35,26.3,26.32,457482.0,23.5452,23.5899,23.5452,23.5631,457482.0
2018-03-22 09:30:00,26.01,26.02,25.9,25.97,186792.0,23.2856,23.2945,23.1871,23.2497,186792.0
2018-03-22 10:00:00,25.96,26.04,25.95,25.99,129471.0,23.2408,23.3124,23.2318,23.2676,129471.0
2018-03-22 10:30:00,25.99,25.99,25.91,25.92,98827.0,23.2676,23.2676,23.196,23.205,98827.0
2018-03-22 11:00:00,25.93,25.95,25.88,25.89,92454.0,23.2139,23.2318,23.1692,23.1781,92454.0
2018-03-22 11:30:00,25.9,25.91,25.81,25.83,179932.0,23.1871,23.196,23.1065,23.1244,179932.0
2018-03-22 12:00:00,25.83,25.98,25.79,25.97,97965.0,23.1244,23.2587,23.0886,23.2497,97965.0
2018-03-22 12:30:00,25.97,25.99,25.91,25.92,72649.0,23.2497,23.2676,23.196,23.205,72649.0
2018-03-22 13:00:00,25.91,25.99,25.86,25.98,102789.0,23.196,23.2676,23.1513,23.2587,102789.0
2018-03-22 13:30:00,25.99,26.01,25.95,25.96,63353.0,23.2676,23.2856,23.2318,23.2408,63353.0
2018-03-22 14:00:00,25.96,25.97,25.89,25.9,88990.0,23.2408,23.2497,23.1781,23.1871,88990.0
2018-03-22 14:30:00,25.89,25.92,25.85,25.87,167891.0,23.1781,23.205,23.1423,23.1602,167891.0
2018-03-22 15:00:00,25.87,25.9,25.83,25.84,95339.0,23.1602,23.1871,23.1244,23.1334,95339.0
2018-03-22 15:30:00,25.84,25.84,25.76,25.79,621165.0,23.1334,23.1334,23.0617,23.0886,621165.0
2018-03-23 09:30:00,25.9,25.91,25.79,25.87,189078.0,23.1871,23.196,23.0886,23.1602,189078.0
2018-03-23 10:00:00,25.87,25.91,25.82,25.85,133333.0,23.1602,23.196,23.1155,23.1423,133333.0
2018-03-23 10:30:00,25.86,25.88,25.81,25.87,95565.0,23.1513,23.1692,23.1065,23.1602,95565.0
2018-03-23 11:00:00,25.87,25.88,25.81,25.82,59681.0,23.1602,23.1692,23.1065,23.1155,59681.0
2018-03-23 11:30:00,25.82,25.82,25.7,25.71,57367.0,23.1155,23.1155,23.008,23.017,57367.0
2018-03-23 12:00:00,25.71,25.76,25.71,25.76,132702.0,23.017,23.0617,23.017,23.0617,132702.0
2018-03-23 12:30:00,25.75,25.76,25.7,25.72,85083.0,23.0528,23.0617,23.008,23.0259,85083.0
2018-03-23 13:00:00,25.72,25.8,25.71,25.8,64314.0,23.0259,23.0975,23.017,23.0975,64314.0
2018-03-23 13:30:00,25.79,25.82,25.75,25.81,83881.0,23.0886,23.1155,23.0528,23.1065,83881.0
2018-03-23 14:00:00,25.81,25.82,25.73,25.74,89328.0,23.1065,23.1155,23.0349,23.0438,89328.0
2018-03-23 14:30:00,25.74,25.75,25.66,25.66,973116.0,23.0438,23.0528,22.9722,22.9722,973116.0
2018-03-23 15:00:00,25.66,25.71,25.61,25.63,376170.0,22.9722,23.017,22.9274,22.9454,376170.0
2018-03-23 15:30:00,25.63,25.63,25.5,25.51,539256.0,22.9454,22.9454,22.829,22.8379,539256.0
2018-03-26 09:30:00,26.1,26.2,26.09,26.1,406729.0,23.3661,23.4556,23.3572,23.3661,406729.0
2018-03-26 10:00:00,26.09,26.13,26.08,26.1,180913.0,23.3572,23.393,23.3482,23.3661,180913.0
2018-03-26 10:30:00,26.09,26.12,26.05,26.05,101322.0,23.3572,23.384,23.3214,23.3214,101322.0
2018-03-26 11:00:00,26.05,26.06,25.96,26.0,485348.0,23.3214,23.3303,23.2408,23.2766,485348.0
2018-03-26 11:30:00,26.0,26.07,25.98,26.03,76868.0,23.2766,23.3393,23.2587,23.3035,76868.0
2018-03-26 12:00:00,26.03,26.08,25.99,26.07,75923.0,23.3035,23.3482,23.2676,23.3393,75923.0
2018-03-26 12:30:00,26.07,26.1,26.04,26.06,84165.0,23.3393,23.3661,23.3124,23.3303,84165.0
2018-03-26 13:00:00,26.05,26.09,26.05,26.05,89042.0,23.3214,23.3572,23.3214,23.3214,89042.0
2018-03-26 13:30:00,26.05,26.08,26.02,26.05,279357.0,23.3214,23.3482,23.2945,23.3214,279357.0
2018-03-26 14:00:00,26.05,26.11,26.04,26.11,89549.0,23.3214,23.3751,23.3124,23.3751,89549.0
2018-03-26 14:30:00,26.11,26.13,26.08,26.09,54824.0,23.3751,23.393,23.3482,23.3572,54824.0
2018-03-26 15:00:00,26.09,26.15,26.08,26.14,148343.0,23.3572,23.4109,23.3482,23.4019,148343.0
2018-03-26 15:30:00,26.13,26.15,26.11,26.12,643962.0,23.393,23.4109,23.3751,23.384,643962.0
2018-03-27 09:30:00,26.18,26.18,26.03,26.14,406515.0,23.4377,23.4377,23.3035,23.4019,406515.0
2018-03-27 10:00:00,26.13,26.15,26.07,26.11,705066.0,23.393,23.4109,23.3393,23.3751,705066.0
2018-03-27 10:30:00,26.12,26.14,26.08,26.1,111955.0,23.384,23.4019,23.3482,23.3661,111955.0
2018-03-27 11:00:00,26.1,26.16,26.08,26.15,110254.0,23.3661,23.4198,23.3482,23.4109,110254.0
2018-03-27 11:30:00,26.16,26.23,26.15,26.21,74340.0,23.4198,23.4825,23.4109,23.4646,74340.0
2018-03-27 12:00:00,26.21,26.23,26.18,26.19,20411.0,23.4646,23.4825,23.4377,23.4467,20411.0
2018-03-27 12:30:00,26.18,26.25,26.15,26.23,62711.0,23.4377,23.5004,23.4109,23.4825,62711.0
2018-03-27 13:00:00,26.24,26.26,26.21,26.21,87510.0,23.4915,23.5094,23.4646,23.4646,87510.0
2018-03-27 13:30:00,26.21,26.21,26.15,26.19,40957.0,23.4646,23.4646,23.4109,23.4467,40957.0
2018-03-27 14:00:00,26.19,26.2,26.13,26.13,69538.0,23.4467,23.4556,23.393,23.393,69538.0
2018-03-27 14:30:00,26.13,26.18,26.09,26.09,81973.0,23.393,23.4377,23.3572,23.3572,81973.0
2018-03-27 15:00:00,26.08,26.08,25.99,25.99,178021.0,23.3482,23.3482,23.2676,23.2676,178021.0
2018-03-27 15:30:00,25.99,26.03,25.92,25.99,815269.0,23.2676,23.3035,23.205,23.2676,815269.0
2018-03-28 09:30:00,25.95,25.95,25.81,25.89,239200.0,23.2318,23.2318,23.1065,23.1781,239200.0
2018-03-28 10:00:00,25.89,25.95,25.82,25.87,188901.0,23.1781,23.2318,23.1155,23.1602,188901.0
2018-03-28 10:30:00,25.87,25.89,25.75,25.82,164166.0,23.1602,23.1781,23.0528,23.1155,164166.0
2018-03-28 11:00:00,25.83,25.91,25.83,25.85,85809.0,23.1244,23.196,23.1244,23.1423,85809.0
2018-03-28 11:30:00,25.85,25.92,25.82,25.89,130921.0,23.1423,23.205,23.1155,23.1781,130921.0
2018-03-28 12:00:00,25.89,26.0,25.87,25.93,124091.0,23.1781,23.2766,23.1602,23.2139,124091.0
2018-03-28 12:30:00,25.93,25.98,25.89,25.89,77442.0,23.2139,23.2587,23.1781,23.1781,77442.0
2018-03-28 13:00:00,25.88,25.95,25.85,25.92,114410.0,23.1692,23.2318,23.1423,23.205,114410.0
2018-03-28 13:30:00,25.93,25.98,25.89,25.93,128398.0,23.2139,23.2587,23.1781,23.2139,128398.0
2018-03-28 14:00:00,25.94,25.97,25.9,25.92,65343.0,23.2229,23.2497,23.1871,23.205,65343.0
2018-03-28 14:30:00,25.91,25.98,25.9,25.93,91598.0,23.196,23.2587,23.1871,23.2139,91598.0
2018-03-28 15:00:00,25.93,25.98,25.89,25.98,155994.0,23.2139,23.2587,23.1781,23.2587,155994.0
2018-03-28 15:30:00,25.98,26.03,25.94,25.95,432980.0,23.2587,23.3035,23.2229,23.2318,432980.0
2018-03-29 09:30:00,25.89,26.01,25.89,25.97,180605.0,23.1781,23.2856,23.1781,23.2497,180605.0
2018-03-29 10:00:00,25.98,26.06,25.96,26.05,105880.0,23.2587,23.3303,23.2408,23.3214,105880.0
2018-03-29 10:30:00,26.06,26.14,26.04,26.14,60570.0,23.3303,23.4019,23.3124,23.4019,60570.0
2018-03-29 11:00:00,26.15,26.17,26.09,26.12,212339.0,23.4109,23.4288,23.3572,23.384,212339.0
2018-03-29 11:30:00,26.12,26.16,26.09,26.14,38402.0,23.384,23.4198,23.3572,23.4019,38402.0
2018-03-29 12:00:00,26.15,26.17,26.11,26.17,169284.0,23.4109,23.4288,23.3751,23.4288,169284.0
2018-03-29 12:30:00,26.16,26.17,26.13,26.17,80334.0,23.4198,23.4288,23.393,23.4288,80334.0
2018-03-29 13:00:00,26.17,26.18,26.14,26.17,68706.0,23.4288,23.4377,23.4019,23.4288,68706.0
2018-03-29 13:30:00,26.17,26.22,26.16,26.2,64853.0,23.4288,23.4736,23.4198,23.4556,64853.0
2018-03-29 14:00:00,26.19,26.25,26.19,26.24,59838.0,23.4467,23.5004,23.4467,23.4915,59838.0
2018-03-29 14:30:00,26.24,26.27,26.23,26.24,54782.0,23.4915,23.5183,23.4825,23.4915,54782.0
2018-03-29 15:00:00,26.24,26.27,26.21,26.22,71798.0,23.4915,23.5183,23.4646,23.4736,71798.0
2018-03-29 15:30:00,26.22,26.26,26.19,26.22,352069.0,23.4736,23.5094,23.4467,23.4736,352069.0
2018-04-02 09:30:00,26.26,26.36,26.22,26.27,227024.0,23.5094,23.5989,23.4736,23.5183,227024.0
2018-04-02 10:00:00,26.27,26.28,26.22,26.24,122063.0,23.5183,23.5273,23.4736,23.4915,122063.0
2018-04-02 10:30:00,26.23,26.24,26.16,26.17,84220.0,23.4825,23.4915,23.4198,23.4288,84220.0
2018-04-02 11:00:00,26.16,26.17,26.11,26.13,87935.0,23.4198,23.4288,23.3751,23.393,87935.0
2018-04-02 11:30:00,26.13,26.13,25.99,26.01,133509.0,23.393,23.393,23.2676,23.2856,133509.0
2018-04-02 12:00:00,26.01,26.04,25.98,26.02,153053.0,23.2856,23.3124,23.2587,23.2945,153053.0
2018-04-02 12:30:00,26.02,26.07,26.02,26.04,38558.0,23.2945,23.3393,23.2945,23.3124,38558.0
2018-04-02 13:00:00,26.04,26.05,25.98,25.98,54292.0,23.3124,23.3214,23.2587,23.2587,54292.0
2018-04-02 13:30:00,25.98,26.02,25.95,25.96,102667.0,23.2587,23.2945,23.2318,23.2408,102667.0
2018-04-02 14:00:00,25.96,25.97,25.91,25.94,100763.0,23.2408,23.2497,23.196,23.2229,100763.0
2018-04-02 14:30:00,25.93,25.97,25.91,25.96,61835.0,23.2139,23.2497,23.196,23.2408,61835.0
2018-04-02 15:00:00,25.96,26.01,25.95,25.96,123339.0,23.2408,23.2856,23.2318,23.2408,123339.0
2018-04-02 15:30:00,25.97,26.06,25.94,26.05,437020.0,23.2497,23.3303,23.2229,23.3214,437020.0
2018-04-03 09:30:00,26.41,26.47,26.37,26.39,276515.0,23.6437,23.6974,23.6078,23.6257,276515.0
2018-04-03 10:00:00,26.39,26.4,26.31,26.35,135860.0,23.6257,23.6347,23.5541,23.5899,135860.0
2018-04-03 10:30:00,26.35,26.43,26.34,26.43,108091.0,23.5899,23.6616,23.581,23.6616,108091.0
2018-04-03 11:00:00,26.43,26.47,26.4,26.41,136209.0,23.6616,23.6974,23.6347,23.6437,136209.0
2018-04-03 11:30:00,26.4,26.42,26.33,26.34,66959.0,23.6347,23.6526,23.572,23.581,66959.0
2018-04-03 12:00:00,26.34,26.41,26.34,26.36,41742.0,23.581,23.6437,23.581,23.5989,41742.0
2018-04-03 12:30:00,26.35,26.37,26.32,26.34,37138.0,23.5899,23.6078,23.5631,23.581,37138.0
2018-04-03 13:00:00,26.33,26.38,26.3,26.35,74818.0,23.572,23.6168,23.5452,23.5899,74818.0
2018-04-03 13:30:00,26.35,26.35,26.31,26.35,43379.0,23.5899,23.5899,23.5541,23.5899,43379.0
2018-04-03 14:00:00,26.35,26.36,26.3,26.3,46695.0,23.5899,23.5989,23.5452,23.5452,46695.0
2018-04-03 14:30:00,26.3,26.42,26.28,26.41,95598.0,23.5452,23.6526,23.5273,23.6437,95598.0
2018-04-03 15:00:00,26.4,26.5,26.4,26.48,139608.0,23.6347,23.7242,23.6347,23.7063,139608.0
2018-04-03 15:30:00,26.48,26.49,26.4,26.46,638015.0,23.7063,23.7153,23.6347,23.6884,638015.0
2018-04-04 09:30:00,25.99,26.12,25.86,26.11,277040.0,23.2676,23.384,23.1513,23.3751,277040.0
2018-04-04 10:00:00,26.11,26.15,26.06,26.12,70229.0,23.3751,23.4109,23.3303,23.384,70229.0
2018-04-04 10:30:00,26.12,26.17,26.08,26.16,67369.0,23.384,23.4288,23.3482,23.4198,67369.0
2018-04-04 11:00:00,26.16,26.22,26.13,26.21,66950.0,23.4198,23.4736,23.393,23.4646,66950.0
2018-04-04 11:30:00,26.2,26.24,26.17,26.21,98292.0,23.4556,23.4915,23.4288,23.4646,98292.0
2018-04-04 12:00:00,26.22,26.29,26.2,26.27,39863.0,23.4736,23.5362,23.4556,23.5183,39863.0
2018-04-04 12:30:00,26.27,26.28,26.22,26.25,40035.0,23.5183,23.5273,23.4736,23.5004,40035.0
2018-04-04 13:00:00,26.24,26.25,26.18,26.2,39122.0,23.4915,23.5004,23.4377,23.4556,39122.0
2018-04-04 13:30:00,26.21,26.25,26.19,26.22,38609.0,23.4646,23.5004,23.4467,23.4736,38609.0
2018-04-04 14:00:00,26.23,26.33,26.22,26.33,47138.0,23.4825,23.572,23.4736,23.572,47138.0
2018-04-04 14:30:00,26.33,26.36,26.28,26.35,77156.0,23.572,23.5989,23.5273,23.5899,77156.0
2018-04-04 15:00:00,26.35,26.41,26.33,26.39,84803.0,23.5899,23.6437,23.572,23.6257,84803.0
2018-04-04 15:30:00,26.4,26.45,26.39,26.42,184592.0,23.6347,23.6795,23.6257,23.6526,184592.0
2018-04-05 09:30:00,26.58,26.71,26.58,26.7,334351.0,23.7958,23.9122,23.7958,23.9033,334351.0
2018-04-05 10:00:00,26.7,26.73,26.68,26.71,133652.0,23.9033,23.9301,23.8854,23.9122,133652.0
2018-04-05 10:30:00,26.71,26.74,26.67,26.69,100280.0,23.9122,23.9391,23.8764,23.8943,100280.0
2018-04-05 11:00:00,26.69,26.78,26.69,26.75,148999.0,23.8943,23.9749,23.8943,23.948,148999.0
2018-04-05 11:30:00,26.76,26.79,26.75,26.79,118385.0,23.957,23.9838,23.948,23.9838,118385.0
2018-04-05 12:00:00,26.78,26.79,26.73,26.75,95736.0,23.9749,23.9838,23.9301,23.948,95736.0
2018-04-05 12:30:00,26.75,26.76,26.73,26.76,66857.0,23.948,23.957,23.9301,23.957,66857.0
2018-04-05 13:00:00,26.76,26.78,26.67,26.68,68055.0,23.957,23.9749,23.8764,23.8854,68055.0
2018-04-05 13:30:00,26.68,26.7,26.63,26.67,116750.0,23.8854,23.9033,23.8406,23.8764,116750.0
2018-04-05 14:00:00,26.67,26.69,26.58,26.59,574408.0,23.8764,23.8943,23.7958,23.8048,574408.0
2018-04-05 14:30:00,26.59,26.69,26.58,26.68,189120.0,23.8048,23.8943,23.7958,23.8854,189120.0
2018-04-05 15:00:00,26.69,26.69,26.63,26.64,70579.0,23.8943,23.8943,23.8406,23.8496,70579.0
2018-04-05 15:30:00,26.65,26.67,26.6,26.61,344460.0,23.8585,23.8764,23.8138,23.8227,344460.0
2018-04-06 09:30:00,26.62,26.74,26.6,26.7,199661.0,23.8317,23.9391,23.8138,23.9033,199661.0
2018-04-06 10:00:00,26.7,26.71,26.65,26.67,158370.0,23.9033,23.9122,23.8585,23.8764,158370.0
2018-04-06 10:30:00,26.67,26.69,26.59,26.6,173229.0,23.8764,23.8943,23.8048,23.8138,173229.0
2018-04-06 11:00:00,26.6,26.6,26.53,26.56,153199.0,23.8138,23.8138,23.7511,23.7779,153199.0
2018-04-06 11:30:00,26.56,26.62,26.56,26.61,42682.0,23.7779,23.8317,23.7779,23.8227,42682.0
2018-04-06 12:00:00,26.6,26.6,26.55,26.55,44193.0,23.8138,23.8138,23.769,23.769,44193.0
2018-04-06 12:30:00,26.55,26.62,26.55,26.61,59706.0,23.769,23.8317,23.769,23.8227,59706.0
2018-04-06 13:00:00,26.61,26.61,26.54,26.58,43881.0,23.8227,23.8227,23.76,23.7958,43881.0
2018-04-06 13:30:00,26.59,26.6,26.46,26.47,62828.0,23.8048,23.8138,23.6884,23.6974,62828.0
2018-04-06 14:00:00,26.46,26.49,26.43,26.44,73772.0,23.6884,23.7153,23.6616,23.6705,73772.0
2018-04-06 14:30:00,26.44,26.45,26.33,26.36,230641.0,23.6705,23.6795,23.572,23.5989,230641.0
2018-04-06 15:00:00,26.36,26.4,26.31,26.35,232234.0,23.5989,23.6347,23.5541,23.5899,232234.0
2018-04-06 15:30:00,26.34,26.44,26.33,26.41,448619.0,23.581,23.6705,23.572,23.6437,448619.0
2018-04-09 09:30:00,26.65,26.65,26.53,26.63,177381.0,23.8585,23.8585,23.7511,23.8406,177381.0
2018-04-09 10:00:00,26.63,26.69,26.62,26.69,92514.0,23.8406,23.8943,23.8317,23.8943,92514.0
2018-04-09 10:30:00,26.69,26.73,26.68,26.69,70818.0,23.8943,23.9301,23.8854,23.8943,70818.0
2018-04-09 11:00:00,26.69,26.74,26.67,26.73,107140.0,23.8943,23.9391,23.8764,23.9301,107140.0
2018-04-09 11:30:00,26.73,26.78,26.73,26.76,70142.0,23.9301,23.9749,23.9301,23.957,70142.0
2018-04-09 12:00:00,26.76,26.78,26.73,26.75,79441.0,23.957,23.9749,23.9301,23.948,79441.0
2018-04-09 12:30:00,26.75,26.78,26.73,26.76,44224.0,23.948,23.9749,23.9301,23.957,44224.0
2018-04-09 13:00:00,26.76,26.79,26.76,26.78,61199.0,23.957,23.9838,23.957,23.9749,61199.0
2018-04-09 13:30:00,26.78,26.8,26.75,26.77,69177.0,23.9749,23.9928,23.948,23.9659,69177.0
2018-04-09 14:00:00,26.77,26.78,26.74,26.75,43247.0,23.9659,23.9749,23.9391,23.948,43247.0
2018-04-09 14:30:00,26.75,26.76,26.72,26.75,62906.0,23.948,23.957,23.9212,23.948,62906.0
2018-04-09 15:00:00,26.75,26.76,26.68,26.7,56781.0,23.948,23.957,23.8854,23.9033,56781.0
2018-04-09 15:30:00,26.71,26.72,26.58,26.59,256576.0,23.9122,23.9212,23.7958,23.8048,256576.0
2018-04-10 09:30:00,26.71,26.76,26.67,26.68,271539.0,23.9122,23.957,23.8764,23.8854,271539.0
2018-04-10 10:00:00,26.68,26.74,26.65,26.71,219298.0,23.8854,23.9391,23.8585,23.9122,219298.0
2018-04-10 10:30:00,26.71,26.76,26.71,26.71,205998.0,23.9122,23.957,23.9122,23.9122,205998.0
2018-04-10 11:00:00,26.72,26.74,26.69,26.71,149275.0,23.9212,23.9391,23.8943,23.9122,149275.0
2018-04-10 11:30:00,26.7,26.74,26.64,26.7,122621.0,23.9033,23.9391,23.8496,23.9033,122621.0
2018-04-10 12:00:00,26.7,26.7,26.59,26.64,129154.0,23.9033,23.9033,23.8048,23.8496,129154.0
2018-04-10 12:30:00,26.63,26.68,26.62,26.64,113480.0,23.8406,23.8854,23.8317,23.8496,113480.0
2018-04-10 13:00:00,26.64,26.7,26.63,26.7,67313.0,23.8496,23.9033,23.8406,23.9033,67313.0
2018-04-10 13:30:00,26.7,26.72,26.64,26.71,58331.0,23.9033,23.9212,23.8496,23.9122,58331.0
2018-04-10 14:00:00,26.71,26.76,26.71,26.73,56641.0,23.9122,23.957,23.9122,23.9301,56641.0
2018-04-10 14:30:00,26.73,26.77,26.69,26.77,101637.0,23.9301,23.9659,23.8943,23.9659,101637.0
2018-04-10 15:00:00,26.77,26.8,26.74,26.78,95878.0,23.9659,23.9928,23.9391,23.9749,95878.0
2018-04-10 15:30:00,26.77,26.79,26.73,26.75,352352.0,23.9659,23.9838,23.9301,23.948,352352.0
2018-04-11 09:30:00,26.57,26.62,26.51,26.61,230257.0,23.7869,23.8317,23.7332,23.8227,230257.0
2018-04-11 10:00:00,26.61,26.65,26.57,26.65,91381.0,23.8227,23.8585,23.7869,23.8585,91381.0
2018-04-11 10:30:00,26.64,26.67,26.62,26.62,78396.0,23.8496,23.8764,23.8317,23.8317,78396.0
2018-04-11 11:00:00,26.61,26.64,26.6,26.63,49682.0,23.8227,23.8496,23.8138,23.8406,49682.0
2018-04-11 11:30:00,26.64,26.69,26.63,26.65,53520.0,23.8496,23.8943,23.8406,23.8585,53520.0
2018-04-11 12:00:00,26.66,26.7,26.65,26.69,43729.0,23.8675,23.9033,23.8585,23.8943,43729.0
2018-04-11 12:30:00,26.68,26.71,26.64,26.68,83369.0,23.8854,23.9122,23.8496,23.8854,83369.0
2018-04-11 13:00:00,26.68,26.68,26.65,26.66,56485.0,23.8854,23.8854,23.8585,23.8675,56485.0
2018-04-11 13:30:00,26.66,26.68,26.64,26.67,46304.0,23.8675,23.8854,23.8496,23.8764,46304.0
2018-04-11 14:00:00,26.68,26.69,26.63,26.66,101272.0,23.8854,23.8943,23.8406,23.8675,101272.0
2018-04-11 14:30:00,26.66,26.68,26.63,26.67,66461.0,23.8675,23.8854,23.8406,23.8764,66461.0
2018-04-11 15:00:00,26.67,26.68,26.62,26.65,65765.0,23.8764,23.8854,23.8317,23.8585,65765.0
2018-04-11 15:30:00,26.66,26.71,26.65,26.7,443761.0,23.8675,23.9122,23.8585,23.9033,443761.0
2018-04-12 09:30:00,26.69,26.79,26.69,26.78,268317.0,23.8943,23.9838,23.8943,23.9749,268317.0
2018-04-12 10:00:00,26.78,26.81,26.76,26.81,77860.0,23.9749,24.0018,23.957,24.0018,77860.0
2018-04-12 10:30:00,26.8,26.82,26.77,26.78,77161.0,23.9928,24.0107,23.9659,23.9749,77161.0
2018-04-12 11:00:00,26.78,26.8,26.77,26.78,49709.0,23.9749,23.9928,23.9659,23.9749,49709.0
2018-04-12 11:30:00,26.78,26.8,26.74,26.77,45408.0,23.9749,23.9928,23.9391,23.9659,45408.0
2018-04-12 12:00:00,26.78,26.79,26.77,26.78,24735.0,23.9749,23.9838,23.9659,23.9749,24735.0
2018-04-12 12:30:00,26.78,26.84,26.78,26.82,41899.0,23.9749,24.0286,23.9749,24.0107,41899.0
2018-04-12 13:00:00,26.82,26.84,26.76,26.76,40275.0,24.0107,24.0286,23.957,23.957,40275.0
2018-04-12 13:30:00,26.76,26.81,26.76,26.77,49770.0,23.957,24.0018,23.957,23.9659,49770.0
2018-04-12 14:00:00,26.77,26.82,26.77,26.81,9946.0,23.9659,24.0107,23.9659,24.0018,9946.0
2018-04-12 14:30:00,26.82,26.82,26.79,26.82,15143.0,24.0107,24.0107,23.9838,24.0107,15143.0
2018-04-12 15:00:00,26.82,26.86,26.81,26.84,50498.0,24.0107,24.0465,24.0018,24.0286,50498.0
2018-04-12 15:30:00,26.84,26.85,26.78,26.79,113738.0,24.0286,24.0376,23.9749,23.9838,113738.0
2018-04-13 09:30:00,26.86,26.87,26.7,26.71,205344.0,24.0465,24.0555,23.9033,23.9122,205344.0
2018-04-13 10:00:00,26.72,26.74,26.63,26.64,132248.0,23.9212,23.9391,23.8406,23.8496,132248.0
2018-04-13 10:30:00,26.64,26.67,26.62,26.64,118066.0,23.8496,23.8764,23.8317,23.8496,118066.0
2018-04-13 11:00:00,26.64,26.69,26.6,26.68,61142.0,23.8496,23.8943,23.8138,23.8854,61142.0
2018-04-13 11:30:00,26.69,26.71,26.66,26.69,47617.0,23.8943,23.9122,23.8675,23.8943,47617.0
2018-04-13 12:00:00,26.7,26.71,26.67,26.7,57470.0,23.9033,23.9122,23.8764,23.9033,57470.0
2018-04-13 12:30:00,26.7,26.7,26.66,26.69,100862.0,23.9033,23.9033,23.8675,23.8943,100862.0
2018-04-13 13:00:00,26.69,26.73,26.68,26.72,27294.0,23.8943,23.9301,23.8854,23.9212,27294.0
2018-04-13 13:30:00,26.73,26.73,26.7,26.7,46240.0,23.9301,23.9301,23.9033,23.9033,46240.0
2018-04-13 14:00:00,26.7,26.71,26.68,26.69,21046.0,23.9033,23.9122,23.8854,23.8943,21046.0
2018-04-13 14:30:00,26.68,26.7,26.66,26.66,58294.0,23.8854,23.9033,23.8675,23.8675,58294.0
2018-04-13 15:00:00,26.66,26.66,26.6,26.62,152778.0,23.8675,23.8675,23.8138,23.8317,152778.0
2018-04-13 15:30:00,26.62,26.69,26.61,26.66,408528.0,23.8317,23.8943,23.8227,23.8675,408528.0
2018-04-16 09:30:00,26.78,26.78,26.7,26.74,315256.0,23.9749,23.9749,23.9033,23.9391,315256.0
2018-04-16 10:00:00,26.75,26.78,26.72,26.78,199536.0,23.948,23.9749,23.9212,23.9749,199536.0
2018-04-16 10:30:00,26.78,26.79,26.75,26.77,84510.0,23.9749,23.9838,23.948,23.9659,84510.0
2018-04-16 11:00:00,26.77,26.79,26.74,26.76,49892.0,23.9659,23.9838,23.9391,23.957,49892.0
2018-04-16 11:30:00,26.76,26.79,26.75,26.77,255794.0,23.957,23.9838,23.948,23.9659,255794.0
2018-04-16 12:00:00,26.78,26.81,26.78,26.79,53597.0,23.9749,24.0018,23.9749,23.9838,53597.0
2018-04-16 12:30:00,26.79,26.81,26.76,26.8,52937.0,23.9838,24.0018,23.957,23.9928,52937.0
2018-04-16 13:00:00,26.8,26.81,26.78,26.79,33552.0,23.9928,24.0018,23.9749,23.9838,33552.0
2018-04-16 13:30:00,26.79,26.8,26.77,26.79,95858.0,23.9838,23.9928,23.9659,23.9838,95858.0
2018-04-16 14:00:00,26.79,26.8,26.73,26.74,115204.0,23.9838,23.9928,23.9301,23.9391,115204.0
2018-04-16 14:30:00,26.74,26.79,26.73,26.78,107587.0,23.9391,23.9838,23.9301,23.9749,107587.0
2018-04-16 15:00:00,26.78,26.79,26.74,26.75,80704.0,23.9749,23.9838,23.9391,23.948,80704.0
2018-04-16 15:30:00,26.75,26.79,26.75,26.77,238022.0,23.948,23.9838,23.948,23.9659,238022.0
2018-04-17 09:30:00,26.77,26.82,26.72,26.8,213516.0,23.9659,24.0107,23.9212,23.9928,213516.0
2018-04-17 10:00:00,26.8,26.86,26.8,26.83,43911.0,23.9928,24.0465,23.9928,24.0197,43911.0
2018-04-17 10:30:00,26.84,26.86,26.81,26.85,152608.0,24.0286,24.0465,24.0018,24.0376,152608.0
2018-04-17 11:00:00,26.86,26.88,26.85,26.87,89072.0,24.0465,24.0644,24.0376,24.0555,89072.0
2018-04-17 11:30:00,26.87,26.87,26.83,26.83,45365.0,24.0555,24.0555,24.0197,24.0197,45365.0
2018-04-17 12:00:00,26.84,26.86,26.83,26.84,77716.0,24.0286,24.0465,24.0197,24.0286,77716.0
2018-04-17 12:30:00,26.84,26.84,26.81,26.82,46923.0,24.0286,24.0286,24.0018,24.0107,46923.0
2018-04-17 13:00:00,26.82,26.84,26.8,26.82,37714.0,24.0107,24.0286,23.9928,24.0107,37714.0
2018-04-17 13:30:00,26.83,26.83,26.8,26.82,25970.0,24.0197,24.0197,23.9928,24.0107,25970.0
2018-04-17 14:00:00,26.81,26.83,26.8,26.81,31174.0,24.0018,24.0197,23.9928,24.0018,31174.0
2018-04-17 14:30:00,26.81,26.82,26.8,26.8,30120.0,24.0018,24.0107,23.9928,23.9928,30120.0
2018-04-17 15:00:00,26.8,26.85,26.8,26.84,88961.0,23.9928,24.0376,23.9928,24.0286,88961.0
2018-04-17 15:30:00,26.84,26.84,26.77,26.78,185080.0,24.0286,24.0286,23.9659,23.9749,185080.0
2018-04-18 09:30:00,26.76,26.81,26.68,26.75,231740.0,23.957,24.0018,23.8854,23.948,231740.0
2018-04-18 10:00:00,26.74,26.76,26.72,26.76,88367.0,23.9391,23.957,23.9212,23.957,88367.0
2018-04-18 10:30:00,26.76,26.8,26.76,26.8,110406.0,23.957,23.9928,23.957,23.9928,110406.0
2018-04-18 11:00:00,26.8,26.84,26.79,26.84,78246.0,23.9928,24.0286,23.9838,24.0286,78246.0
2018-04-18 11:30:00,26.84,26.84,26.76,26.77,41271.0,24.0286,24.0286,23.957,23.9659,41271.0
2018-04-18 12:00:00,26.77,26.79,26.76,26.77,23796.0,23.9659,23.9838,23.957,23.9659,23796.0
2018-04-18 12:30:00,26.78,26.8,26.75,26.8,45306.0,23.9749,23.9928,23.948,23.9928,45306.0
2018-04-18 13:00:00,26.8,26.82,26.79,26.82,81610.0,23.9928,24.0107,23.9838,24.0107,81610.0
2018-04-18 13:30:00,26.82,26.82,26.77,26.77,47493.0,24.0107,24.0107,23.9659,23.9659,47493.0
2018-04-18 14:00:00,26.77,26.82,26.77,26.82,33121.0,23.9659,24.0107,23.9659,24.0107,33121.0
2018-04-18 14:30:00,26.82,26.83,26.81,26.81,14358.0,24.0107,24.0197,24.0018,24.0018,14358.0
2018-04-18 15:00:00,26.8,26.82,26.77,26.77,141190.0,23.9928,24.0107,23.9659,23.9659,141190.0
2018-04-18 15:30:00,26.77,26.78,26.74,26.75,262200.0,23.9659,23.9749,23.9391,23.948,262200.0
2018-04-19 09:30:00,26.68,26.68,26.54,26.61,174248.0,23.8854,23.8854,23.76,23.8227,174248.0
2018-04-19 10:00:00,26.61,26.64,26.56,26.61,92795.0,23.8227,23.8496,23.7779,23.8227,92795.0
2018-04-19 10:30:00,26.62,26.62,26.56,26.58,56734.0,23.8317,23.8317,23.7779,23.7958,56734.0
2018-04-19 11:00:00,26.59,26.59,26.54,26.55,65483.0,23.8048,23.8048,23.76,23.769,65483.0
2018-04-19 11:30:00,26.55,26.55,26.47,26.47,91255.0,23.769,23.769,23.6974,23.6974,91255.0
2018-04-19 12:00:00,26.47,26.48,26.45,26.46,29954.0,23.6974,23.7063,23.6795,23.6884,29954.0
2018-04-19 12:30:00,26.46,26.48,26.45,26.46,85204.0,23.6884,23.7063,23.6795,23.6884,85204.0
2018-04-19 13:00:00,26.45,26.46,26.42,26.42,66031.0,23.6795,23.6884,23.6526,23.6526,66031.0
2018-04-19 13:30:00,26.42,26.47,26.42,26.46,44539.0,23.6526,23.6974,23.6526,23.6884,44539.0
2018-04-19 14:00:00,26.46,26.47,26.43,26.45,17249.0,23.6884,23.6974,23.6616,23.6795,17249.0
2018-04-19 14:30:00,26.45,26.48,26.44,26.48,23743.0,23.6795,23.7063,23.6705,23.7063,23743.0
2018-04-19 15:00:00,26.48,26.5,26.45,26.46,62204.0,23.7063,23.7242,23.6795,23.6884,62204.0
2018-04-19 15:30:00,26.45,26.54,26.45,26.5,539837.0,23.6795,23.76,23.6795,23.7242,539837.0
2018-04-20 09:30:00,26.62,26.67,26.41,26.5,798355.0,23.8317,23.8764,23.6437,23.7242,798355.0
2018-04-20 10:00:00,26.51,26.51,26.46,26.46,90296.0,23.7332,23.7332,23.6884,23.6884,90296.0
2018-04-20 10:30:00,26.46,26.47,26.4,26.42,103861.0,23.6884,23.6974,23.6347,23.6526,103861.0
2018-04-20 11:00:00,26.43,26.43,26.38,26.42,186241.0,23.6616,23.6616,23.6168,23.6526,186241.0
2018-04-20 11:30:00,26.42,26.48,26.42,26.46,44725.0,23.6526,23.7063,23.6526,23.6884,44725.0
2018-04-20 12:00:00,26.46,26.46,26.41,26.41,34320.0,23.6884,23.6884,23.6437,23.6437,34320.0
2018-04-20 12:30:00,26.42,26.42,26.38,26.41,165465.0,23.6526,23.6526,23.6168,23.6437,165465.0
2018-04-20 13:00:00,26.41,26.45,26.39,26.44,131200.0,23.6437,23.6795,23.6257,23.6705,131200.0
2018-04-20 13:30:00,26.45,26.46,26.43,26.43,17862.0,23.6795,23.6884,23.6616,23.6616,17862.0
2018-04-20 14:00:00,26.43,26.43,26.41,26.42,67418.0,23.6616,23.6616,23.6437,23.6526,67418.0
2018-04-20 14:30:00,26.43,26.43,26.39,26.41,38620.0,23.6616,23.6616,23.6257,23.6437,38620.0
2018-04-20 15:00:00,26.41,26.41,26.36,26.39,91684.0,23.6437,23.6437,23.5989,23.6257,91684.0
2018-04-20 15:30:00,26.4,26.45,26.38,26.43,161559.0,23.6347,23.6795,23.6168,23.6616,161559.0
2018-04-23 09:30:00,26.54,26.68,26.48,26.52,704502.0,23.76,23.8854,23.7063,23.7421,704502.0
2018-04-23 10:00:00,26.51,26.53,26.47,26.51,162727.0,23.7332,23.7511,23.6974,23.7332,162727.0
2018-04-23 10:30:00,26.51,26.55,26.48,26.53,97810.0,23.7332,23.769,23.7063,23.7511,97810.0
2018-04-23 11:00:00,26.53,26.59,26.52,26.56,39102.0,23.7511,23.8048,23.7421,23.7779,39102.0
2018-04-23 11:30:00,26.56,26.57,26.52,26.52,38494.0,23.7779,23.7869,23.7421,23.7421,38494.0
2018-04-23 12:00:00,26.53,26.54,26.49,26.5,12044.0,23.7511,23.76,23.7153,23.7242,12044.0
2018-04-23 12:30:00,26.5,26.51,26.46,26.47,28364.0,23.7242,23.7332,23.6884,23.6974,28364.0
2018-04-23 13:00:00,26.48,26.48,26.45,26.45,11117.0,23.7063,23.7063,23.6795,23.6795,11117.0
2018-04-23 13:30:00,26.46,26.47,26.45,26.46,16980.0,23.6884,23.6974,23.6795,23.6884,16980.0
2018-04-23 14:00:00,26.46,26.47,26.41,26.41,109944.0,23.6884,23.6974,23.6437,23.6437,109944.0
2018-04-23 14:30:00,26.42,26.44,26.4,26.4,29531.0,23.6526,23.6705,23.6347,23.6347,29531.0
2018-04-23 15:00:00,26.4,26.46,26.4,26.46,76649.0,23.6347,23.6884,23.6347,23.6884,76649.0
2018-04-23 15:30:00,26.46,26.48,26.44,26.46,251398.0,23.6884,23.7063,23.6705,23.6884,251398.0
2018-04-24 09:30:00,26.7,26.7,26.6,26.63,190847.0,23.9033,23.9033,23.8138,23.8406,190847.0
2018-04-24 10:00:00,26.64,26.68,26.58,26.6,104172.0,23.8496,23.8854,23.7958,23.8138,104172.0
2018-04-24 10:30:00,26.6,26.61,26.55,26.56,172943.0,23.8138,23.8227,23.769,23.7779,172943.0
2018-04-24 11:00:00,26.56,26.61,26.54,26.61,85084.0,23.7779,23.8227,23.76,23.8227,85084.0
2018-04-24 11:30:00,26.61,26.66,26.6,26.6,64840.0,23.8227,23.8675,23.8138,23.8138,64840.0
2018-04-24 12:00:00,26.6,26.6,26.55,26.56,39128.0,23.8138,23.8138,23.769,23.7779,39128.0
2018-04-24 12:30:00,26.56,26.56,26.51,26.51,90424.0,23.7779,23.7779,23.7332,23.7332,90424.0
2018-04-24 13:00:00,26.52,26.54,26.49,26.51,27199.0,23.7421,23.76,23.7153,23.7332,27199.0
2018-04-24 13:30:00,26.51,26.52,26.45,26.48,122947.0,23.7332,23.7421,23.6795,23.7063,122947.0
2018-04-24 14:00:00,26.48,26.48,26.4,26.4,1074219.0,23.7063,23.7063,23.6347,23.6347,1074219.0
2018-04-24 14:30:00,26.4,26.42,26.38,26.4,207078.0,23.6347,23.6526,23.6168,23.6347,207078.0
2018-04-24 15:00:00,26.4,26.49,26.39,26.44,230499.0,23.6347,23.7153,23.6257,23.6705,230499.0
2018-04-24 15:30:00,26.44,26.46,26.36,26.41,282572.0,23.6705,23.6884,23.5989,23.6437,282572.0
2018-04-25 09:30:00,26.28,26.34,26.15,26.16,582260.0,23.5273,23.581,23.4109,23.4198,582260.0
2018-04-25 10:00:00,26.15,26.23,26.15,26.21,263192.0,23.4109,23.4825,23.4109,23.4646,263192.0
2018-04-25 10:30:00,26.2,26.27,26.19,26.24,150378.0,23.4556,23.5183,23.4467,23.4915,150378.0
2018-04-25 11:00:00,26.23,26.3,26.23,26.3,128386.0,23.4825,23.5452,23.4825,23.5452,128386.0
2018-04-25 11:30:00,26.3,26.3,26.22,26.23,112498.0,23.5452,23.5452,23.4736,23.4825,112498.0
2018-04-25 12:00:00,26.22,26.25,26.2,26.25,69957.0,23.4736,23.5004,23.4556,23.5004,69957.0
2018-04-25 12:30:00,26.24,26.27,26.23,26.25,31146.0,23.4915,23.5183,23.4825,23.5004,31146.0
2018-04-25 13:00:00,26.25,26.27,26.21,26.24,27686.0,23.5004,23.5183,23.4646,23.4915,27686.0
2018-04-25 13:30:00,26.24,26.29,26.24,26.27,43081.0,23.4915,23.5362,23.4915,23.5183,43081.0
2018-04-25 14:00:00,26.27,26.28,26.24,26.26,88883.0,23.5183,23.5273,23.4915,23.5094,88883.0
2018-04-25 14:30:00,26.26,26.33,26.25,26.33,37445.0,23.5094,23.572,23.5004,23.572,37445.0
2018-04-25 15:00:00,26.33,26.34,26.29,26.3,40768.0,23.572,23.581,23.5362,23.5452,40768.0
2018-04-25 15:30:00,26.3,26.31,26.25,26.28,232703.0,23.5452,23.5541,23.5004,23.5273,232703.0
2018-04-26 09:30:00,26.48,26.55,26.43,26.54,352253.0,23.7063,23.769,23.6616,23.76,352253.0
2018-04-26 10:00:00,26.54,26.58,26.52,26.58,112699.0,23.76,23.7958,23.7421,23.7958,112699.0
2018-04-26 10:30:00,26.58,26.63,26.57,26.63,89729.0,23.7958,23.8406,23.7869,23.8406,89729.0
2018-04-26 11:00:00,26.63,26.63,26.55,26.57,110611.0,23.8406,23.8406,23.769,23.7869,110611.0
2018-04-26 11:30:00,26.57,26.57,26.52,26.55,80790.0,23.7869,23.7869,23.7421,23.769,80790.0
2018-04-26 12:00:00,26.55,26.59,26.55,26.59,51492.0,23.769,23.8048,23.769,23.8048,51492.0
2018-04-26 12:30:00,26.59,26.59,26.55,26.57,55011.0,23.8048,23.8048,23.769,23.7869,55011.0
2018-04-26 13:00:00,26.57,26.61,26.57,26.59,32117.0,23.7869,23.8227,23.7869,23.8048,32117.0
2018-04-26 13:30:00,26.58,26.59,26.57,26.58,38466.0,23.7958,23.8048,23.7869,23.7958,38466.0
2018-04-26 14:00:00,26.58,26.59,26.57,26.59,52514.0,23.7958,23.8048,23.7869,23.8048,52514.0
2018-04-26 14:30:00,26.59,26.61,26.58,26.6,67124.0,23.8048,23.8227,23.7958,23.8138,67124.0
2018-04-26 15:00:00,26.6,26.61,26.57,26.57,57579.0,23.8138,23.8227,23.7869,23.7869,57579.0
2018-04-26 15:30:00,26.57,26.6,26.54,26.59,552665.0,23.7869,23.8138,23.76,23.8048,552665.0
2018-04-27 09:30:00,26.72,26.82,26.72,26.74,223438.0,23.9212,24.0107,23.9212,23.9391,223438.0
2018-04-27 10:00:00,26.74,26.77,26.73,26.74,56079.0,23.9391,23.9659,23.9301,23.9391,56079.0
2018-04-27 10:30:00,26.74,26.75,26.71,26.74,98776.0,23.9391,23.948,23.9122,23.9391,98776.0
2018-04-27 11:00:00,26.74,26.8,26.73,26.8,72278.0,23.9391,23.9928,23.9301,23.9928,72278.0
2018-04-27 11:30:00,26.8,26.81,26.78,26.8,39909.0,23.9928,24.0018,23.9749,23.9928,39909.0
2018-04-27 12:00:00,26.8,26.82,26.8,26.8,27287.0,23.9928,24.0107,23.9928,23.9928,27287.0
2018-04-27 12:30:00,26.8,26.84,26.78,26.83,34471.0,23.9928,24.0286,23.9749,24.0197,34471.0
2018-04-27 13:00:00,26.84,26.84,26.81,26.81,17984.0,24.0286,24.0286,24.0018,24.0018,17984.0
2018-04-27 13:30:00,26.82,26.82,26.8,26.81,49856.0,24.0107,24.0107,23.9928,24.0018,49856.0
2018-04-27 14:00:00,26.81,26.84,26.8,26.83,47881.0,24.0018,24.0286,23.9928,24.0197,47881.0
2018-04-27 14:30:00,26.83,26.85,26.82,26.82,62537.0,24.0197,24.0376,24.0107,24.0107,62537.0
2018-04-27 15:00:00,26.82,26.84,26.79,26.8,66963.0,24.0107,24.0286,23.9838,23.9928,66963.0
2018-04-27 15:30:00,26.8,26.81,26.77,26.8,424692.0,23.9928,24.0018,23.9659,23.9928,424692.0
2018-04-30 09:30:00,26.85,27.2,26.84,26.86,807529.0,24.0376,24.3509,24.0286,24.0465,807529.0
2018-04-30 10:00:00,26.85,26.89,26.83,26.86,193379.0,24.0376,24.0734,24.0197,24.0465,193379.0
2018-04-30 10:30:00,26.86,26.87,26.84,26.87,87025.0,24.0465,24.0555,24.0286,24.0555,87025.0
2018-04-30 11:00:00,26.87,26.88,26.85,26.85,87257.0,24.0555,24.0644,24.0376,24.0376,87257.0
2018-04-30 11:30:00,26.85,26.85,26.78,26.8,243145.0,24.0376,24.0376,23.9749,23.9928,243145.0
2018-04-30 12:00:00,26.8,26.8,26.76,26.8,109700.0,23.9928,23.9928,23.957,23.9928,109700.0
2018-04-30 12:30:00,26.8,26.8,26.75,26.78,108881.0,23.9928,23.9928,23.948,23.9749,108881.0
2018-04-30 13:00:00,26.78,26.81,26.76,26.8,89266.0,23.9749,24.0018,23.957,23.9928,89266.0
2018-04-30 13:30:00,26.8,26.82,26.78,26.8,46852.0,23.9928,24.0107,23.9749,23.9928,46852.0
2018-04-30 14:00:00,26.81,26.81,26.74,26.78,92891.0,24.0018,24.0018,23.9391,23.9749,92891.0
2018-04-30 14:30:00,26.78,26.78,26.75,26.76,25164.0,23.9749,23.9749,23.948,23.957,25164.0
2018-04-30 15:00:00,26.77,26.78,26.72,26.74,72885.0,23.9659,23.9749,23.9212,23.9391,72885.0
2018-04-30 15:30:00,26.74,26.78,26.74,26.76,309574.0,23.9391,23.9749,23.9391,23.957,309574.0
2018-05-01 09:30:00,26.71,26.71,26.6,26.65,180457.0,23.9122,23.9122,23.8138,23.8585,180457.0
2018-05-01 10:00:00,26.65,26.67,26.59,26.61,75842.0,23.8585,23.8764,23.8048,23.8227,75842.0
2018-05-01 10:30:00,26.6,26.61,26.48,26.49,103151.0,23.8138,23.8227,23.7063,23.7153,103151.0
2018-05-01 11:00:00,26.49,26.56,26.44,26.54,66084.0,23.7153,23.7779,23.6705,23.76,66084.0
2018-05-01 11:30:00,26.53,26.54,26.5,26.5,55482.0,23.7511,23.76,23.7242,23.7242,55482.0
2018-05-01 12:00:00,26.5,26.6,26.5,26.59,103264.0,23.7242,23.8138,23.7242,23.8048,103264.0
2018-05-01 12:30:00,26.59,26.59,26.56,26.58,26031.0,23.8048,23.8048,23.7779,23.7958,26031.0
2018-05-01 13:00:00,26.59,26.59,26.52,26.57,41011.0,23.8048,23.8048,23.7421,23.7869,41011.0
2018-05-01 13:30:00,26.56,26.61,26.54,26.61,45155.0,23.7779,23.8227,23.76,23.8227,45155.0
2018-05-01 14:00:00,26.61,26.65,26.61,26.64,48960.0,23.8227,23.8585,23.8227,23.8496,48960.0
2018-05-01 14:30:00,26.64,26.68,26.64,26.65,56423.0,23.8496,23.8854,23.8496,23.8585,56423.0
2018-05-01 15:00:00,26.65,26.67,26.61,26.63,44702.0,23.8585,23.8764,23.8227,23.8406,44702.0
2018-05-01 15:30:00,26.63,26.7,26.63,26.68,226602.0,23.8406,23.9033,23.8406,23.8854,226602.0
2018-05-02 09:30:00,26.53,26.58,26.46,26.48,387835.0,23.7511,23.7958,23.6884,23.7063,387835.0
2018-05-02 10:00:00,26.48,26.54,26.46,26.51,221009.0,23.7063,23.76,23.6884,23.7332,221009.0
2018-05-02 10:30:00,26.52,26.55,26.5,26.52,77238.0,23.7421,23.769,23.7242,23.7421,77238.0
2018-05-02 11:00:00,26.52,26.55,26.51,26.52,54527.0,23.7421,23.769,23.7332,23.7421,54527.0
2018-05-02 11:30:00,26.52,26.52,26.46,26.48,75547.0,23.7421,23.7421,23.6884,23.7063,75547.0
2018-05-02 12:00:00,26.47,26.48,26.46,26.48,64429.0,23.6974,23.7063,23.6884,23.7063,64429.0
2018-05-02 12:30:00,26.48,26.48,26.45,26.48,67494.0,23.7063,23.7063,23.6795,23.7063,67494.0
2018-05-02 13:00:00,26.48,26.5,26.47,26.5,35073.0,23.7063,23.7242,23.6974,23.7242,35073.0
2018-05-02 13:30:00,26.49,26.53,26.48,26.53,50391.0,23.7153,23.7511,23.7063,23.7511,50391.0
2018-05-02 14:00:00,26.52,26.63,26.52,26.6,126707.0,23.7421,23.8406,23.7421,23.8138,126707.0
2018-05-02 14:30:00,26.6,26.6,26.53,26.54,56745.0,23.8138,23.8138,23.7511,23.76,56745.0
2018-05-02 15:00:00,26.54,26.55,26.47,26.48,158477.0,23.76,23.769,23.6974,23.7063,158477.0
2018-05-02 15:30:00,26.48,26.48,26.41,26.42,362048.0,23.7063,23.7063,23.6437,23.6526,362048.0
2018-05-03 09:30:00,26.33,26.45,26.33,26.38,125044.0,23.572,23.6795,23.572,23.6168,125044.0
2018-05-03 10:00:00,26.38,26.39,26.25,26.26,184137.0,23.6168,23.6257,23.5004,23.5094,184137.0
2018-05-03 10:30:00,26.26,26.26,26.15,26.18,227192.0,23.5094,23.5094,23.4109,23.4377,227192.0
2018-05-03 11:00:00,26.18,26.23,26.15,26.15,94327.0,23.4377,23.4825,23.4109,23.4109,94327.0
2018-05-03 11:30:00,26.15,26.23,26.14,26.22,87873.0,23.4109,23.4825,23.4019,23.4736,87873.0
2018-05-03 12:00:00,26.22,26.24,26.18,26.18,334795.0,23.4736,23.4915,23.4377,23.4377,334795.0
2018-05-03 12:30:00,26.19,26.32,26.19,26.31,129022.0,23.4467,23.5631,23.4467,23.5541,129022.0
2018-05-03 13:00:00,26.31,26.31,26.25,26.27,83124.0,23.5541,23.5541,23.5004,23.5183,83124.0
2018-05-03 13:30:00,26.27,26.35,26.27,26.29,37225.0,23.5183,23.5899,23.5183,23.5362,37225.0
2018-05-03 14:00:00,26.28,26.3,26.27,26.29,103342.0,23.5273,23.5452,23.5183,23.5362,103342.0
2018-05-03 14:30:00,26.29,26.34,26.28,26.3,227099.0,23.5362,23.581,23.5273,23.5452,227099.0
2018-05-03 15:00:00,26.31,26.36,26.3,26.35,131582.0,23.5541,23.5989,23.5452,23.5899,131582.0
2018-05-03 15:30:00,26.36,26.37,26.27,26.31,330652.0,23.5989,23.6078,23.5183,23.5541,330652.0
2018-05-04 09:30:00,26.14,26.15,26.06,26.14,145202.0,23.4019,23.4109,23.3303,23.4019,145202.0
2018-05-04 10:00:00,26.13,26.18,26.12,26.18,126080.0,23.393,23.4377,23.384,23.4377,126080.0
2018-05-04 10:30:00,26.18,26.23,26.18,26.2,75367.0,23.4377,23.4825,23.4377,23.4556,75367.0
2018-05-04 11:00:00,26.21,26.23,26.19,26.23,94274.0,23.4646,23.4825,23.4467,23.4825,94274.0
2018-05-04 11:30:00,26.23,26.26,26.21,26.26,42270.0,23.4825,23.5094,23.4646,23.5094,42270.0
2018-05-04 12:00:00,26.26,26.28,26.25,26.27,24945.0,23.5094,23.5273,23.5004,23.5183,24945.0
2018-05-04 12:30:00,26.27,26.29,26.26,26.29,29712.0,23.5183,23.5362,23.5094,23.5362,29712.0
2018-05-04 13:00:00,26.29,26.31,26.28,26.3,53370.0,23.5362,23.5541,23.5273,23.5452,53370.0
2018-05-04 13:30:00,26.3,26.31,26.28,26.3,38214.0,23.5452,23.5541,23.5273,23.5452,38214.0
2018-05-04 14:00:00,26.3,26.34,26.3,26.34,65737.0,23.5452,23.581,23.5452,23.581,65737.0
2018-05-04 14:30:00,26.34,26.35,26.3,26.3,68654.0,23.581,23.5899,23.5452,23.5452,68654.0
2018-05-04 15:00:00,26.3,26.33,26.29,26.29,96398.0,23.5452,23.572,23.5362,23.5362,96398.0
2018-05-04 15:30:00,26.3,26.3,26.22,26.25,140393.0,23.5452,23.5452,23.4736,23.5004,140393.0
2018-05-07 09:30:00,26.15,26.26,26.14,26.26,106133.0,23.4109,23.5094,23.4019,23.5094,106133.0
2018-05-07 10:00:00,26.26,26.28,26.24,26.25,92447.0,23.5094,23.5273,23.4915,23.5004,92447.0
2018-05-07 10:30:00,26.25,26.26,26.19,26.25,50875.0,23.5004,23.5094,23.4467,23.5004,50875.0
2018-05-07 11:00:00,26.24,26.28,26.23,26.28,71231.0,23.4915,23.5273,23.4825,23.5273,71231.0
2018-05-07 11:30:00,26.28,26.3,26.26,26.29,73087.0,23.5273,23.5452,23.5094,23.5362,73087.0
2018-05-07 12:00:00,26.29,26.29,26.26,26.28,31242.0,23.5362,23.5362,23.5094,23.5273,31242.0
2018-05-07 12:30:00,26.27,26.28,26.25,26.27,23794.0,23.5183,23.5273,23.5004,23.5183,23794.0
2018-05-07 13:00:00,26.27,26.28,26.25,26.28,20930.0,23.5183,23.5273,23.5004,23.5273,20930.0
2018-05-07 13:30:00,26.28,26.31,26.27,26.31,21741.0,23.5273,23.5541,23.5183,23.5541,21741.0
2018-05-07 14:00:00,26.3,26.31,26.28,26.3,40364.0,23.5452,23.5541,23.5273,23.5452,40364.0
2018-05-07 14:30:00,26.29,26.3,26.24,26.26,37520.0,23.5362,23.5452,23.4915,23.5094,37520.0
2018-05-07 15:00:00,26.26,26.28,26.19,26.21,32004.0,23.5094,23.5273,23.4467,23.4646,32004.0
2018-05-07 15:30:00,26.22,26.22,26.19,26.2,421759.0,23.4736,23.4736,23.4467,23.4556,421759.0
2018-05-08 09:30:00,26.23,26.24,26.1,26.13,294238.0,23.4825,23.4915,23.3661,23.393,294238.0
2018-05-08 10:00:00,26.13,26.16,26.12,26.14,79579.0,23.393,23.4198,23.384,23.4019,79579.0
2018-05-08 10:30:00,26.14,26.18,26.14,26.14,52078.0,23.4019,23.4377,23.4019,23.4019,52078.0
2018-05-08 11:00:00,26.14,26.23,26.13,26.23,139897.0,23.4019,23.4825,23.393,23.4825,139897.0
2018-05-08 11:30:00,26.22,26.22,26.17,26.19,71049.0,23.4736,23.4736,23.4288,23.4467,71049.0
2018-05-08 12:00:00,26.19,26.26,26.18,26.25,78536.0,23.4467,23.5094,23.4377,23.5004,78536.0
2018-05-08 12:30:00,26.25,26.25,26.2,26.2,74669.0,23.5004,23.5004,23.4556,23.4556,74669.0
2018-05-08 13:00:00,26.21,26.24,26.2,26.24,27059.0,23.4646,23.4915,23.4556,23.4915,27059.0
2018-05-08 13:30:00,26.24,26.25,26.21,26.21,65945.0,23.4915,23.5004,23.4646,23.4646,65945.0
2018-05-08 14:00:00,26.21,26.25,26.2,26.21,86709.0,23.4646,23.5004,23.4556,23.4646,86709.0
2018-05-08 14:30:00,26.22,26.23,26.15,26.19,76655.0,23.4736,23.4825,23.4109,23.4467,76655.0
2018-05-08 15:00:00,26.19,26.23,26.17,26.21,86343.0,23.4467,23.4825,23.4288,23.4646,86343.0
2018-05-08 15:30:00,26.21,26.22,26.19,26.21,142403.0,23.4646,23.4736,23.4467,23.4646,142403.0
2018-05-09 09:30:00,26.21,26.25,26.17,26.21,250042.0,23.4646,23.5004,23.4288,23.4646,250042.0
2018-05-09 10:00:00,26.21,26.24,26.2,26.21,112686.0,23.4646,23.4915,23.4556,23.4646,112686.0
2018-05-09 10:30:00,26.21,26.23,26.13,26.13,72126.0,23.4646,23.4825,23.393,23.393,72126.0
2018-05-09 11:00:00,26.13,26.14,26.11,26.12,54205.0,23.393,23.4019,23.3751,23.384,54205.0
2018-05-09 11:30:00,26.11,26.12,26.09,26.11,58008.0,23.3751,23.384,23.3572,23.3751,58008.0
2018-05-09 12:00:00,26.11,26.13,26.1,26.13,57903.0,23.3751,23.393,23.3661,23.393,57903.0
2018-05-09 12:30:00,26.13,26.14,26.1,26.13,67053.0,23.393,23.4019,23.3661,23.393,67053.0
2018-05-09 13:00:00,26.12,26.17,26.12,26.17,36812.0,23.384,23.4288,23.384,23.4288,36812.0
2018-05-09 13:30:00,26.17,26.19,26.17,26.18,28916.0,23.4288,23.4467,23.4288,23.4377,28916.0
2018-05-09 14:00:00,26.19,26.2,26.17,26.18,44060.0,23.4467,23.4556,23.4288,23.4377,44060.0
2018-05-09 14:30:00,26.19,26.22,26.18,26.21,38951.0,23.4467,23.4736,23.4377,23.4646,38951.0
2018-05-09 15:00:00,26.2,26.23,26.19,26.2,40181.0,23.4556,23.4825,23.4467,23.4556,40181.0
2018-05-09 15:30:00,26.2,26.23,26.18,26.22,115365.0,23.4556,23.4825,23.4377,23.4736,115365.0
2018-05-10 09:30:00,26.19,26.28,26.18,26.24,106790.0,23.4467,23.5273,23.4377,23.4915,106790.0
2018-05-10 10:00:00,26.24,26.26,26.2,26.25,37141.0,23.4915,23.5094,23.4556,23.5004,37141.0
2018-05-10 10:30:00,26.26,26.29,26.22,26.23,49848.0,23.5094,23.5362,23.4736,23.4825,49848.0
2018-05-10 11:00:00,26.23,26.31,26.22,26.31,23284.0,23.4825,23.5541,23.4736,23.5541,23284.0
2018-05-10 11:30:00,26.3,26.34,26.3,26.3,105133.0,23.5452,23.581,23.5452,23.5452,105133.0
2018-05-10 12:00:00,26.3,26.35,26.3,26.35,41559.0,23.5452,23.5899,23.5452,23.5899,41559.0
2018-05-10 12:30:00,26.34,26.36,26.32,26.33,55530.0,23.581,23.5989,23.5631,23.572,55530.0
2018-05-10 13:00:00,26.33,26.37,26.32,26.34,44420.0,23.572,23.6078,23.5631,23.581,44420.0
2018-05-10 13:30:00,26.34,26.34,26.3,26.3,28346.0,23.581,23.581,23.5452,23.5452,28346.0
2018-05-10 14:00:00,26.3,26.33,26.28,26.3,100613.0,23.5452,23.572,23.5273,23.5452,100613.0
2018-05-10 14:30:00,26.3,26.34,26.26,26.33,65396.0,23.5452,23.581,23.5094,23.572,65396.0
2018-05-10 15:00:00,26.34,26.34,26.3,26.31,131275.0,23.581,23.581,23.5452,23.5541,131275.0
2018-05-10 15:30:00,26.31,26.34,26.28,26.33,305760.0,23.5541,23.581,23.5273,23.572,305760.0
2018-05-11 09:30:00,26.27,26.31,26.26,26.3,169784.0,23.5183,23.5541,23.5094,23.5452,169784.0
2018-05-11 10:00:00,26.3,26.31,26.24,26.25,67934.0,23.5452,23.5541,23.4915,23.5004,67934.0
2018-05-11 10:30:00,26.24,26.27,26.23,26.26,84980.0,23.4915,23.5183,23.4825,23.5094,84980.0
2018-05-11 11:00:00,26.26,26.26,26.15,26.17,141957.0,23.5094,23.5094,23.4109,23.4288,141957.0
2018-05-11 11:30:00,26.17,26.2,26.13,26.2,129012.0,23.4288,23.4556,23.393,23.4556,129012.0
2018-05-11 12:00:00,26.19,26.21,26.15,26.15,55892.0,23.4467,23.4646,23.4109,23.4109,55892.0
2018-05-11 12:30:00,26.16,26.2,26.15,26.2,238033.0,23.4198,23.4556,23.4109,23.4556,238033.0
2018-05-11 13:00:00,26.2,26.21,26.18,26.19,38184.0,23.4556,23.4646,23.4377,23.4467,38184.0
2018-05-11 13:30:00,26.19,26.2,26.17,26.18,26234.0,23.4467,23.4556,23.4288,23.4377,26234.0
2018-05-11 14:00:00,26.18,26.18,26.12,26.16,42573.0,23.4377,23.4377,23.384,23.4198,42573.0
2018-05-11 14:30:00,26.16,26.18,26.14,26.17,68709.0,23.4198,23.4377,23.4019,23.4288,68709.0
2018-05-11 15:00:00,26.17,26.19,26.16,26.19,131891.0,23.4288,23.4467,23.4198,23.4467,131891.0
2018-05-11 15:30:00,26.19,26.21,26.18,26.2,208773.0,23.4467,23.4646,23.4377,23.4556,208773.0
2018-05-14 09:30:00,26.08,26.13,26.07,26.12,164167.0,23.3482,23.393,23.3393,23.384,164167.0
2018-05-14 10:00:00,26.12,26.15,26.08,26.12,98397.0,23.384,23.4109,23.3482,23.384,98397.0
2018-05-14 10:30:00,26.12,26.13,26.11,26.11,49317.0,23.384,23.393,23.3751,23.3751,49317.0
2018-05-14 11:00:00,26.11,26.13,26.1,26.1,34215.0,23.3751,23.393,23.3661,23.3661,34215.0
2018-05-14 11:30:00,26.1,26.12,26.09,26.09,25522.0,23.3661,23.384,23.3572,23.3572,25522.0
2018-05-14 12:00:00,26.09,26.12,26.09,26.09,29243.0,23.3572,23.384,23.3572,23.3572,29243.0
2018-05-14 12:30:00,26.1,26.11,26.06,26.07,24593.0,23.3661,23.3751,23.3303,23.3393,24593.0
2018-05-14 13:00:00,26.06,26.07,26.02,26.04,81453.0,23.3303,23.3393,23.2945,23.3124,81453.0
2018-05-14 13:30:00,26.03,26.05,26.02,26.02,18859.0,23.3035,23.3214,23.2945,23.2945,18859.0
2018-05-14 14:00:00,26.02,26.07,26.02,26.07,242599.0,23.2945,23.3393,23.2945,23.3393,242599.0
2018-05-14 14:30:00,26.06,26.08,26.06,26.07,190126.0,23.3303,23.3482,23.3303,23.3393,190126.0
2018-05-14 15:00:00,26.07,26.1,26.06,26.09,266175.0,23.3393,23.3661,23.3303,23.3572,266175.0
2018-05-14 15:30:00,26.09,26.09,25.97,25.98,491032.0,23.3572,23.3572,23.2497,23.2587,491032.0
2018-05-15 09:30:00,25.66,25.66,25.53,25.54,286278.0,22.9722,22.9722,22.8558,22.8648,286278.0
2018-05-15 10:00:00,25.54,25.67,25.53,25.66,103331.0,22.8648,22.9812,22.8558,22.9722,103331.0
2018-05-15 10:30:00,25.66,25.72,25.65,25.67,173050.0,22.9722,23.0259,22.9633,22.9812,173050.0
2018-05-15 11:00:00,25.67,25.68,25.63,25.64,49891.0,22.9812,22.9901,22.9454,22.9543,49891.0
2018-05-15 11:30:00,25.64,25.71,25.63,25.67,604763.0,22.9543,23.017,22.9454,22.9812,604763.0
2018-05-15 12:00:00,25.67,25.68,25.63,25.67,139337.0,22.9812,22.9901,22.9454,22.9812,139337.0
2018-05-15 12:30:00,25.67,25.73,25.67,25.71,79098.0,22.9812,23.0349,22.9812,23.017,79098.0
2018-05-15 13:00:00,25.71,25.71,25.63,25.64,93638.0,23.017,23.017,22.9454,22.9543,93638.0
2018-05-15 13:30:00,25.64,25.66,25.61,25.61,109089.0,22.9543,22.9722,22.9274,22.9274,109089.0
2018-05-15 14:00:00,25.61,25.63,25.58,25.61,87667.0,22.9274,22.9454,22.9006,22.9274,87667.0
2018-05-15 14:30:00,25.61,25.66,25.59,25.6,121938.0,22.9274,22.9722,22.9095,22.9185,121938.0
2018-05-15 15:00:00,25.6,25.61,25.56,25.56,295922.0,22.9185,22.9274,22.8827,22.8827,295922.0
2018-05-15 15:30:00,25.56,25.6,25.56,25.6,686261.0,22.8827,22.9185,22.8827,22.9185,686261.0
2018-05-16 09:30:00,25.79,25.86,25.78,25.84,508246.0,23.0886,23.1513,23.0796,23.1334,508246.0
2018-05-16 10:00:00,25.85,25.85,25.77,25.77,420398.0,23.1423,23.1423,23.0707,23.0707,420398.0
2018-05-16 10:30:00,25.78,25.85,25.78,25.83,287824.0,23.0796,23.1423,23.0796,23.1244,287824.0
2018-05-16 11:00:00,25.83,25.85,25.8,25.81,282867.0,23.1244,23.1423,23.0975,23.1065,282867.0
2018-05-16 11:30:00,25.81,25.83,25.8,25.82,124692.0,23.1065,23.1244,23.0975,23.1155,124692.0
2018-05-16 12:00:00,25.82,25.86,25.82,25.85,136381.0,23.1155,23.1513,23.1155,23.1423,136381.0
2018-05-16 12:30:00,25.85,25.89,25.85,25.88,141746.0,23.1423,23.1781,23.1423,23.1692,141746.0
2018-05-16 13:00:00,25.88,25.88,25.86,25.88,94878.0,23.1692,23.1692,23.1513,23.1692,94878.0
2018-05-16 13:30:00,25.88,25.89,25.85,25.88,89733.0,23.1692,23.1781,23.1423,23.1692,89733.0
2018-05-16 14:00:00,25.88,25.9,25.86,25.87,159021.0,23.1692,23.1871,23.1513,23.1602,159021.0
2018-05-16 14:30:00,25.86,25.87,25.85,25.87,119335.0,23.1513,23.1602,23.1423,23.1602,119335.0
2018-05-16 15:00:00,25.86,25.88,25.84,25.84,170053.0,23.1513,23.1692,23.1334,23.1334,170053.0
2018-05-16 15:30:00,25.85,25.85,25.8,25.84,316048.0,23.1423,23.1423,23.0975,23.1334,316048.0
2018-05-17 09:30:00,25.69,25.69,25.56,25.63,390180.0,22.9991,22.9991,22.8827,22.9454,390180.0
2018-05-17 10:00:00,25.62,25.7,25.61,25.69,496192.0,22.9364,23.008,22.9274,22.9991,496192.0
2018-05-17 10:30:00,25.7,25.71,25.67,25.69,233768.0,23.008,23.017,22.9812,22.9991,233768.0
2018-05-17 11:00:00,25.69,25.69,25.62,25.65,304197.0,22.9991,22.9991,22.9364,22.9633,304197.0
2018-05-17 11:30:00,25.65,25.66,25.62,25.63,60816.0,22.9633,22.9722,22.9364,22.9454,60816.0
2018-05-17 12:00:00,25.63,25.65,25.62,25.65,44101.0,22.9454,22.9633,22.9364,22.9633,44101.0
2018-05-17 12:30:00,25.64,25.65,25.61,25.61,47260.0,22.9543,22.9633,22.9274,22.9274,47260.0
2018-05-17 13:00:00,25.62,25.64,25.61,25.62,103558.0,22.9364,22.9543,22.9274,22.9364,103558.0
2018-05-17 13:30:00,25.61,25.62,25.56,25.57,135674.0,22.9274,22.9364,22.8827,22.8916,135674.0
2018-05-17 14:00:00,25.58,25.6,25.55,25.59,54630.0,22.9006,22.9185,22.8737,22.9095,54630.0
2018-05-17 14:30:00,25.6,25.61,25.59,25.6,44051.0,22.9185,22.9274,22.9095,22.9185,44051.0
2018-05-17 15:00:00,25.6,25.62,25.59,25.59,154426.0,22.9185,22.9364,22.9095,22.9095,154426.0
2018-05-17 15:30:00,25.6,25.62,25.59,25.61,277934.0,22.9185,22.9364,22.9095,22.9274,277934.0
2018-05-18 09:30:00,25.24,25.3,25.17,25.21,931834.0,22.5962,22.6499,22.5335,22.5693,931834.0
2018-05-18 10:00:00,25.21,25.26,25.18,25.23,250113.0,22.5693,22.6141,22.5425,22.5873,250113.0
2018-05-18 10:30:00,25.22,25.23,25.2,25.21,128630.0,22.5783,22.5873,22.5604,22.5693,128630.0
2018-05-18 11:00:00,25.22,25.23,25.19,25.19,153714.0,22.5783,22.5873,22.5514,22.5514,153714.0
2018-05-18 11:30:00,25.2,25.24,25.19,25.23,126109.0,22.5604,22.5962,22.5514,22.5873,126109.0
2018-05-18 12:00:00,25.23,25.24,25.22,25.24,184423.0,22.5873,22.5962,22.5783,22.5962,184423.0
2018-05-18 12:30:00,25.24,25.24,25.23,25.23,22189.0,22.5962,22.5962,22.5873,22.5873,22189.0
2018-05-18 13:00:00,25.23,25.24,25.23,25.24,18924.0,22.5873,22.5962,22.5873,22.5962,18924.0
2018-05-18 13:30:00,25.23,25.24,25.23,25.23,52408.0,22.5873,22.5962,22.5873,22.5873,52408.0
2018-05-18 14:00:00,25.24,25.24,25.23,25.24,20399.0,22.5962,22.5962,22.5873,22.5962,20399.0
2018-05-18 14:30:00,25.24,25.25,25.23,25.24,32193.0,22.5962,22.6052,22.5873,22.5962,32193.0
2018-05-18 15:00:00,25.24,25.24,25.22,25.24,64604.0,22.5962,22.5962,22.5783,22.5962,64604.0
2018-05-18 15:30:00,25.24,25.28,25.23,25.28,308944.0,22.5962,22.632,22.5873,22.632,308944.0
2018-05-21 09:30:00,25.14,25.15,25.1,25.13,240304.0,22.5067,22.5156,22.4709,22.4977,240304.0
2018-05-21 10:00:00,25.13,25.14,25.1,25.12,649558.0,22.4977,22.5067,22.4709,22.4888,649558.0
2018-05-21 10:30:00,25.12,25.16,25.12,25.13,160694.0,22.4888,22.5246,22.4888,22.4977,160694.0
2018-05-21 11:00:00,25.13,25.14,25.09,25.11,405621.0,22.4977,22.5067,22.4619,22.4798,405621.0
2018-05-21 11:30:00,25.11,25.13,25.1,25.13,536694.0,22.4798,22.4977,22.4709,22.4977,536694.0
2018-05-21 12:00:00,25.13,25.14,25.11,25.12,152520.0,22.4977,22.5067,22.4798,22.4888,152520.0
2018-05-21 12:30:00,25.12,25.13,25.11,25.12,228424.0,22.4888,22.4977,22.4798,22.4888,228424.0
2018-05-21 13:00:00,25.13,25.13,25.11,25.12,86111.0,22.4977,22.4977,22.4798,22.4888,86111.0
2018-05-21 13:30:00,25.12,25.13,25.11,25.13,152305.0,22.4888,22.4977,22.4798,22.4977,152305.0
2018-05-21 14:00:00,25.13,25.13,25.11,25.12,102886.0,22.4977,22.4977,22.4798,22.4888,102886.0
2018-05-21 14:30:00,25.12,25.13,25.11,25.12,259590.0,22.4888,22.4977,22.4798,22.4888,259590.0
2018-05-21 15:00:00,25.12,25.14,25.11,25.12,343820.0,22.4888,22.5067,22.4798,22.4888,343820.0
2018-05-21 15:30:00,25.12,25.15,25.11,25.15,273100.0,22.4888,22.5156,22.4798,22.5156,273100.0
2018-05-22 09:30:00,25.23,25.29,25.21,25.27,391142.0,22.5873,22.641,22.5693,22.6231,391142.0
2018-05-22 10:00:00,25.27,25.28,25.21,25.23,326945.0,22.6231,22.632,22.5693,22.5873,326945.0
2018-05-22 10:30:00,25.22,25.25,25.2,25.21,196469.0,22.5783,22.6052,22.5604,22.5693,196469.0
2018-05-22 11:00:00,25.21,25.24,25.2,25.23,192798.0,22.5693,22.5962,22.5604,22.5873,192798.0
2018-05-22 11:30:00,25.23,25.26,25.22,25.26,83979.0,22.5873,22.6141,22.5783,22.6141,83979.0
2018-05-22 12:00:00,25.26,25.26,25.22,25.22,45801.0,22.6141,22.6141,22.5783,22.5783,45801.0
2018-05-22 12:30:00,25.22,25.23,25.21,25.21,21956.0,22.5783,22.5873,22.5693,22.5693,21956.0
2018-05-22 13:00:00,25.21,25.22,25.19,25.21,41689.0,22.5693,22.5783,22.5514,22.5693,41689.0
2018-05-22 13:30:00,25.21,25.22,25.2,25.21,44736.0,22.5693,22.5783,22.5604,22.5693,44736.0
2018-05-22 14:00:00,25.21,25.23,25.21,25.23,37416.0,22.5693,22.5873,22.5693,22.5873,37416.0
2018-05-22 14:30:00,25.23,25.24,25.2,25.2,31366.0,22.5873,22.5962,22.5604,22.5604,31366.0
2018-05-22 15:00:00,25.2,25.2,25.18,25.2,74236.0,22.5604,22.5604,22.5425,22.5604,74236.0
2018-05-22 15:30:00,25.2,25.2,25.16,25.2,158668.0,22.5604,22.5604,22.5246,22.5604,158668.0
2018-05-23 09:30:00,24.86,24.89,24.81,24.88,337773.0,22.256,22.2829,22.2112,22.2739,337773.0
2018-05-23 10:00:00,24.89,24.9,24.86,24.87,98433.0,22.2829,22.2918,22.256,22.265,98433.0
2018-05-23 10:30:00,24.86,24.88,24.84,24.87,343501.0,22.256,22.2739,22.2381,22.265,343501.0
2018-05-23 11:00:00,24.86,24.92,24.86,24.92,107965.0,22.256,22.3097,22.256,22.3097,107965.0
2018-05-23 11:30:00,24.92,24.94,24.91,24.93,144402.0,22.3097,22.3276,22.3008,22.3187,144402.0
2018-05-23 12:00:00,24.93,24.98,24.9,24.91,152108.0,22.3187,22.3634,22.2918,22.3008,152108.0
2018-05-23 12:30:00,24.91,24.96,24.91,24.94,87893.0,22.3008,22.3455,22.3008,22.3276,87893.0
2018-05-23 13:00:00,24.94,24.94,24.9,24.92,52332.0,22.3276,22.3276,22.2918,22.3097,52332.0
2018-05-23 13:30:00,24.92,24.93,24.91,24.91,48287.0,22.3097,22.3187,22.3008,22.3008,48287.0
2018-05-23 14:00:00,24.91,25.02,24.9,25.02,202458.0,22.3008,22.3992,22.2918,22.3992,202458.0
2018-05-23 14:30:00,25.02,25.04,25.0,25.04,87346.0,22.3992,22.4172,22.3813,22.4172,87346.0
2018-05-23 15:00:00,25.04,25.05,25.02,25.05,202397.0,22.4172,22.4261,22.3992,22.4261,202397.0
2018-05-23 15:30:00,25.05,25.05,25.03,25.05,407151.0,22.4261,22.4261,22.4082,22.4261,407151.0
2018-05-24 09:30:00,25.04,25.11,25.01,25.04,474235.0,22.4172,22.4798,22.3903,22.4172,474235.0
2018-05-24 10:00:00,25.04,25.08,25.0,25.01,156578.0,22.4172,22.453,22.3813,22.3903,156578.0
2018-05-24 10:30:00,25.01,25.05,24.98,24.98,174940.0,22.3903,22.4261,22.3634,22.3634,174940.0
2018-05-24 11:00:00,24.98,25.09,24.97,25.09,319420.0,22.3634,22.4619,22.3545,22.4619,319420.0
2018-05-24 11:30:00,25.09,25.14,25.08,25.14,124233.0,22.4619,22.5067,22.453,22.5067,124233.0
2018-05-24 12:00:00,25.14,25.16,25.12,25.15,130266.0,22.5067,22.5246,22.4888,22.5156,130266.0
2018-05-24 12:30:00,25.15,25.17,25.14,25.17,126190.0,22.5156,22.5335,22.5067,22.5335,126190.0
2018-05-24 13:00:00,25.17,25.2,25.16,25.18,102838.0,22.5335,22.5604,22.5246,22.5425,102838.0
2018-05-24 13:30:00,25.19,25.19,25.16,25.19,47309.0,22.5514,22.5514,22.5246,22.5514,47309.0
2018-05-24 14:00:00,25.19,25.19,25.15,25.16,79017.0,22.5514,22.5514,22.5156,22.5246,79017.0
2018-05-24 14:30:00,25.15,25.17,25.14,25.16,78318.0,22.5156,22.5335,22.5067,22.5246,78318.0
2018-05-24 15:00:00,25.16,25.18,25.14,25.17,164666.0,22.5246,22.5425,22.5067,22.5335,164666.0
2018-05-24 15:30:00,25.17,25.17,25.14,25.15,245837.0,22.5335,22.5335,22.5067,22.5156,245837.0
2018-05-25 09:30:00,25.56,25.58,25.49,25.53,184104.0,22.8827,22.9006,22.82,22.8558,184104.0
2018-05-25 10:00:00,25.53,25.61,25.52,25.6,325804.0,22.8558,22.9274,22.8469,22.9185,325804.0
2018-05-25 10:30:00,25.61,25.63,25.59,25.6,69021.0,22.9274,22.9454,22.9095,22.9185,69021.0
2018-05-25 11:00:00,25.6,25.6,25.57,25.58,286969.0,22.9185,22.9185,22.8916,22.9006,286969.0
2018-05-25 11:30:00,25.58,25.61,25.58,25.6,127590.0,22.9006,22.9274,22.9006,22.9185,127590.0
2018-05-25 12:00:00,25.6,25.61,25.57,25.61,101343.0,22.9185,22.9274,22.8916,22.9274,101343.0
2018-05-25 12:30:00,25.6,25.61,25.58,25.6,35884.0,22.9185,22.9274,22.9006,22.9185,35884.0
2018-05-25 13:00:00,25.6,25.6,25.59,25.6,37745.0,22.9185,22.9185,22.9095,22.9185,37745.0
2018-05-25 13:30:00,25.59,25.6,25.56,25.57,239242.0,22.9095,22.9185,22.8827,22.8916,239242.0
2018-05-25 14:00:00,25.57,25.59,25.55,25.59,41893.0,22.8916,22.9095,22.8737,22.9095,41893.0
2018-05-25 14:30:00,25.59,25.59,25.57,25.59,46881.0,22.9095,22.9095,22.8916,22.9095,46881.0
2018-05-25 15:00:00,25.58,25.61,25.58,25.61,156537.0,22.9006,22.9274,22.9006,22.9274,156537.0
2018-05-25 15:30:00,25.61,25.62,25.58,25.58,504760.0,22.9274,22.9364,22.9006,22.9006,504760.0
2018-05-29 09:30:00,25.62,25.65,25.58,25.61,748220.0,22.9364,22.9633,22.9006,22.9274,748220.0
2018-05-29 10:00:00,25.61,25.61,25.58,25.59,284297.0,22.9274,22.9274,22.9006,22.9095,284297.0
2018-05-29 10:30:00,25.59,25.59,25.48,25.49,213561.0,22.9095,22.9095,22.8111,22.82,213561.0
2018-05-29 11:00:00,25.49,25.5,25.46,25.48,101802.0,22.82,22.829,22.7932,22.8111,101802.0
2018-05-29 11:30:00,25.48,25.5,25.42,25.43,108731.0,22.8111,22.829,22.7574,22.7663,108731.0
2018-05-29 12:00:00,25.43,25.45,25.39,25.43,117096.0,22.7663,22.7842,22.7305,22.7663,117096.0
2018-05-29 12:30:00,25.43,25.47,25.42,25.46,40004.0,22.7663,22.8021,22.7574,22.7932,40004.0
2018-05-29 13:00:00,25.45,25.45,25.39,25.42,46401.0,22.7842,22.7842,22.7305,22.7574,46401.0
2018-05-29 13:30:00,25.42,25.43,25.39,25.41,68254.0,22.7574,22.7663,22.7305,22.7484,68254.0
2018-05-29 14:00:00,25.4,25.4,25.36,25.4,109430.0,22.7394,22.7394,22.7036,22.7394,109430.0
2018-05-29 14:30:00,25.39,25.41,25.33,25.35,68313.0,22.7305,22.7484,22.6768,22.6947,68313.0
2018-05-29 15:00:00,25.34,25.37,25.34,25.37,52790.0,22.6857,22.7126,22.6857,22.7126,52790.0
2018-05-29 15:30:00,25.37,25.47,25.37,25.45,660118.0,22.7126,22.8021,22.7126,22.7842,660118.0
2018-05-30 09:30:00,25.6,25.68,25.57,25.58,523386.0,22.9185,22.9901,22.8916,22.9006,523386.0
2018-05-30 10:00:00,25.58,25.6,25.55,25.6,107379.0,22.9006,22.9185,22.8737,22.9185,107379.0
2018-05-30 10:30:00,25.6,25.64,25.57,25.64,137354.0,22.9185,22.9543,22.8916,22.9543,137354.0
2018-05-30 11:00:00,25.64,25.67,25.62,25.67,54033.0,22.9543,22.9812,22.9364,22.9812,54033.0
2018-05-30 11:30:00,25.66,25.73,25.66,25.71,61421.0,22.9722,23.0349,22.9722,23.017,61421.0
2018-05-30 12:00:00,25.71,25.74,25.68,25.69,44428.0,23.017,23.0438,22.9901,22.9991,44428.0
2018-05-30 12:30:00,25.69,25.69,25.67,25.69,27610.0,22.9991,22.9991,22.9812,22.9991,27610.0
2018-05-30 13:00:00,25.69,25.74,25.68,25.72,27736.0,22.9991,23.0438,22.9901,23.0259,27736.0
2018-05-30 13:30:00,25.72,25.74,25.72,25.72,12758.0,23.0259,23.0438,23.0259,23.0259,12758.0
2018-05-30 14:00:00,25.73,25.74,25.72,25.72,54042.0,23.0349,23.0438,23.0259,23.0259,54042.0
2018-05-30 14:30:00,25.72,25.75,25.72,25.75,13460.0,23.0259,23.0528,23.0259,23.0528,13460.0
2018-05-30 15:00:00,25.75,25.77,25.74,25.75,74228.0,23.0528,23.0707,23.0438,23.0528,74228.0
2018-05-30 15:30:00,25.74,25.76,25.72,25.74,321101.0,23.0438,23.0617,23.0259,23.0438,321101.0
2018-05-31 09:30:00,25.93,25.93,25.65,25.65,153160.0,23.2139,23.2139,22.9633,22.9633,153160.0
2018-05-31 10:00:00,25.65,25.72,25.63,25.7,188404.0,22.9633,23.0259,22.9454,23.008,188404.0
2018-05-31 10:30:00,25.7,25.71,25.65,25.66,171627.0,23.008,23.017,22.9633,22.9722,171627.0
2018-05-31 11:00:00,25.65,25.68,25.64,25.67,75892.0,22.9633,22.9901,22.9543,22.9812,75892.0
2018-05-31 11:30:00,25.67,25.72,25.65,25.68,341064.0,22.9812,23.0259,22.9633,22.9901,341064.0
2018-05-31 12:00:00,25.68,25.69,25.65,25.66,39895.0,22.9901,22.9991,22.9633,22.9722,39895.0
2018-05-31 12:30:00,25.66,25.72,25.65,25.72,46032.0,22.9722,23.0259,22.9633,23.0259,46032.0
2018-05-31 13:00:00,25.72,25.73,25.7,25.71,48410.0,23.0259,23.0349,23.008,23.017,48410.0
2018-05-31 13:30:00,25.71,25.74,25.7,25.71,56412.0,23.017,23.0438,23.008,23.017,56412.0
2018-05-31 14:00:00,25.71,25.77,25.69,25.77,32844.0,23.017,23.0707,22.9991,23.0707,32844.0
2018-05-31 14:30:00,25.77,25.81,25.75,25.8,51209.0,23.0707,23.1065,23.0528,23.0975,51209.0
2018-05-31 15:00:00,25.8,25.81,25.77,25.8,173437.0,23.0975,23.1065,23.0707,23.0975,173437.0
2018-05-31 15:30:00,25.8,25.81,25.72,25.72,607492.0,23.0975,23.1065,23.0259,23.0259,607492.0
2018-06-01 09:30:00,25.73,25.86,25.73,25.85,236715.0,23.0349,23.1513,23.0349,23.1423,236715.0
2018-06-01 10:00:00,25.85,25.86,25.78,25.81,509767.0,23.1423,23.1513,23.0796,23.1065,509767.0
2018-06-01 10:30:00,25.81,25.82,25.75,25.78,62179.0,23.1065,23.1155,23.0528,23.0796,62179.0
2018-06-01 11:00:00,25.78,25.84,25.77,25.81,59088.0,23.0796,23.1334,23.0707,23.1065,59088.0
2018-06-01 11:30:00,25.81,25.85,25.8,25.83,77269.0,23.1065,23.1423,23.0975,23.1244,77269.0
2018-06-01 12:00:00,25.84,25.86,25.84,25.86,23500.0,23.1334,23.1513,23.1334,23.1513,23500.0
2018-06-01 12:30:00,25.86,25.86,25.84,25.84,13347.0,23.1513,23.1513,23.1334,23.1334,13347.0
2018-06-01 13:00:00,25.85,25.87,25.85,25.85,7000.0,23.1423,23.1602,23.1423,23.1423,7000.0
2018-06-01 13:30:00,25.86,25.87,25.85,25.86,5410.0,23.1513,23.1602,23.1423,23.1513,5410.0
2018-06-01 14:00:00,25.86,25.87,25.84,25.86,11236.0,23.1513,23.1602,23.1334,23.1513,11236.0
2018-06-01 14:30:00,25.86,25.88,25.84,25.88,22214.0,23.1513,23.1692,23.1334,23.1692,22214.0
2018-06-01 15:00:00,25.88,25.88,25.85,25.86,25872.0,23.1692,23.1692,23.1423,23.1513,25872.0
2018-06-01 15:30:00,25.86,25.87,25.84,25.86,160266.0,23.1513,23.1602,23.1334,23.1513,160266.0
2018-06-04 09:30:00,25.65,25.72,25.64,25.66,74157.0,22.9633,23.0259,22.9543,22.9722,74157.0
2018-06-04 10:00:00,25.65,25.67,25.62,25.64,60956.0,22.9633,22.9812,22.9364,22.9543,60956.0
2018-06-04 10:30:00,25.64,25.68,25.62,25.68,54692.0,22.9543,22.9901,22.9364,22.9901,54692.0
2018-06-04 11:00:00,25.68,25.69,25.64,25.66,39133.0,22.9901,22.9991,22.9543,22.9722,39133.0
2018-06-04 11:30:00,25.66,25.67,25.64,25.67,42825.0,22.9722,22.9812,22.9543,22.9812,42825.0
2018-06-04 12:00:00,25.66,25.66,25.62,25.66,22524.0,22.9722,22.9722,22.9364,22.9722,22524.0
2018-06-04 12:30:00,25.66,25.66,25.64,25.65,11527.0,22.9722,22.9722,22.9543,22.9633,11527.0
2018-06-04 13:00:00,25.66,25.66,25.65,25.66,8077.0,22.9722,22.9722,22.9633,22.9722,8077.0
2018-06-04 13:30:00,25.66,25.66,25.63,25.65,29298.0,22.9722,22.9722,22.9454,22.9633,29298.0
2018-06-04 14:00:00,25.65,25.65,25.62,25.63,21768.0,22.9633,22.9633,22.9364,22.9454,21768.0
2018-06-04 14:30:00,25.63,25.63,25.61,25.62,62579.0,22.9454,22.9454,22.9274,22.9364,62579.0
2018-06-04 15:00:00,25.63,25.64,25.62,25.63,38307.0,22.9454,22.9543,22.9364,22.9454,38307.0
2018-06-04 15:30:00,25.63,25.63,25.58,25.59,152706.0,22.9454,22.9454,22.9006,22.9095,152706.0
2018-06-05 09:30:00,25.38,25.52,25.38,25.43,149363.0,22.7215,22.8469,22.7215,22.7663,149363.0
2018-06-05 10:00:00,25.43,25.45,25.42,25.43,85786.0,22.7663,22.7842,22.7574,22.7663,85786.0
2018-06-05 10:30:00,25.43,25.45,25.4,25.45,89518.0,22.7663,22.7842,22.7394,22.7842,89518.0
2018-06-05 11:00:00,25.44,25.44,25.4,25.42,40152.0,22.7753,22.7753,22.7394,22.7574,40152.0
2018-06-05 11:30:00,25.42,25.43,25.4,25.43,63156.0,22.7574,22.7663,22.7394,22.7663,63156.0
2018-06-05 12:00:00,25.43,25.44,25.4,25.44,42545.0,22.7663,22.7753,22.7394,22.7753,42545.0
2018-06-05 12:30:00,25.44,25.44,25.4,25.42,49031.0,22.7753,22.7753,22.7394,22.7574,49031.0
2018-06-05 13:00:00,25.42,25.45,25.42,25.44,13855.0,22.7574,22.7842,22.7574,22.7753,13855.0
2018-06-05 13:30:00,25.44,25.44,25.42,25.43,63891.0,22.7753,22.7753,22.7574,22.7663,63891.0
2018-06-05 14:00:00,25.44,25.44,25.42,25.44,18808.0,22.7753,22.7753,22.7574,22.7753,18808.0
2018-06-05 14:30:00,25.43,25.45,25.43,25.44,63781.0,22.7663,22.7842,22.7663,22.7753,63781.0
2018-06-05 15:00:00,25.44,25.45,25.42,25.43,112230.0,22.7753,22.7842,22.7574,22.7663,112230.0
2018-06-05 15:30:00,25.43,25.47,25.42,25.46,529225.0,22.7663,22.8021,22.7574,22.7932,529225.0
2018-06-06 09:30:00,25.82,25.94,25.82,25.9,231055.0,23.1155,23.2229,23.1155,23.1871,231055.0
2018-06-06 10:00:00,25.9,25.9,25.86,25.89,157097.0,23.1871,23.1871,23.1513,23.1781,157097.0
2018-06-06 10:30:00,25.88,25.89,25.85,25.88,72183.0,23.1692,23.1781,23.1423,23.1692,72183.0
2018-06-06 11:00:00,25.89,25.89,25.86,25.89,56377.0,23.1781,23.1781,23.1513,23.1781,56377.0
2018-06-06 11:30:00,25.89,25.93,25.87,25.92,47169.0,23.1781,23.2139,23.1602,23.205,47169.0
2018-06-06 12:00:00,25.92,25.94,25.91,25.93,19489.0,23.205,23.2229,23.196,23.2139,19489.0
2018-06-06 12:30:00,25.92,25.93,25.91,25.92,48079.0,23.205,23.2139,23.196,23.205,48079.0
2018-06-06 13:00:00,25.92,25.95,25.92,25.94,39966.0,23.205,23.2318,23.205,23.2229,39966.0
2018-06-06 13:30:00,25.95,25.95,25.94,25.95,5969.0,23.2318,23.2318,23.2229,23.2318,5969.0
2018-06-06 14:00:00,25.95,25.97,25.94,25.96,91884.0,23.2318,23.2497,23.2229,23.2408,91884.0
2018-06-06 14:30:00,25.97,26.0,25.96,25.99,283874.0,23.2497,23.2766,23.2408,23.2676,283874.0
2018-06-06 15:00:00,26.0,26.0,25.98,25.99,61619.0,23.2766,23.2766,23.2587,23.2676,61619.0
2018-06-06 15:30:00,26.0,26.04,25.99,26.03,347731.0,23.2766,23.3124,23.2676,23.3035,347731.0
2018-06-07 09:30:00,26.04,26.05,25.89,25.89,349523.0,23.3124,23.3214,23.1781,23.1781,349523.0
2018-06-07 10:00:00,25.89,25.95,25.86,25.89,191770.0,23.1781,23.2318,23.1513,23.1781,191770.0
2018-06-07 10:30:00,25.88,25.95,25.86,25.95,131997.0,23.1692,23.2318,23.1513,23.2318,131997.0
2018-06-07 11:00:00,25.95,25.96,25.92,25.93,53137.0,23.2318,23.2408,23.205,23.2139,53137.0
2018-06-07 11:30:00,25.93,25.94,25.83,25.85,61492.0,23.2139,23.2229,23.1244,23.1423,61492.0
2018-06-07 12:00:00,25.85,25.88,25.83,25.88,62916.0,23.1423,23.1692,23.1244,23.1692,62916.0
2018-06-07 12:30:00,25.88,25.88,25.8,25.83,113032.0,23.1692,23.1692,23.0975,23.1244,113032.0
2018-06-07 13:00:00,25.83,25.83,25.79,25.8,170541.0,23.1244,23.1244,23.0886,23.0975,170541.0
2018-06-07 13:30:00,25.8,25.81,25.72,25.73,117386.0,23.0975,23.1065,23.0259,23.0349,117386.0
2018-06-07 14:00:00,25.73,25.76,25.7,25.74,174024.0,23.0349,23.0617,23.008,23.0438,174024.0
2018-06-07 14:30:00,25.75,25.76,25.72,25.73,1059235.0,23.0528,23.0617,23.0259,23.0349,1059235.0
2018-06-07 15:00:00,25.73,25.74,25.71,25.74,119958.0,23.0349,23.0438,23.017,23.0438,119958.0
2018-06-07 15:30:00,25.74,25.76,25.73,25.74,602685.0,23.0438,23.0617,23.0349,23.0438,602685.0
2018-06-08 09:30:00,25.9,25.97,25.9,25.94,370478.0,23.1871,23.2497,23.1871,23.2229,370478.0
2018-06-08 10:00:00,25.93,25.93,25.87,25.88,99168.0,23.2139,23.2139,23.1602,23.1692,99168.0
2018-06-08 10:30:00,25.87,25.88,25.85,25.88,110715.0,23.1602,23.1692,23.1423,23.1692,110715.0
2018-06-08 11:00:00,25.87,25.9,25.85,25.89,216927.0,23.1602,23.1871,23.1423,23.1781,216927.0
2018-06-08 11:30:00,25.89,25.9,25.85,25.88,105175.0,23.1781,23.1871,23.1423,23.1692,105175.0
2018-06-08 12:00:00,25.88,25.93,25.87,25.93,153660.0,23.1692,23.2139,23.1602,23.2139,153660.0
2018-06-08 12:30:00,25.93,25.96,25.92,25.94,644797.0,23.2139,23.2408,23.205,23.2229,644797.0
2018-06-08 13:00:00,25.94,25.95,25.92,25.94,36063.0,23.2229,23.2318,23.205,23.2229,36063.0
2018-06-08 13:30:00,25.94,25.95,25.91,25.93,58137.0,23.2229,23.2318,23.196,23.2139,58137.0
2018-06-08 14:00:00,25.93,25.95,25.92,25.94,55580.0,23.2139,23.2318,23.205,23.2229,55580.0
2018-06-08 14:30:00,25.93,25.94,25.91,25.92,33452.0,23.2139,23.2229,23.196,23.205,33452.0
2018-06-08 15:00:00,25.92,25.92,25.9,25.92,101341.0,23.205,23.205,23.1871,23.205,101341.0
2018-06-08 15:30:00,25.92,25.94,25.9,25.91,210378.0,23.205,23.2229,23.1871,23.196,210378.0
2018-06-11 09:30:00,25.94,26.0,25.94,25.98,183025.0,23.2229,23.2766,23.2229,23.2587,183025.0
2018-06-11 10:00:00,25.98,25.99,25.96,25.96,62706.0,23.2587,23.2676,23.2408,23.2408,62706.0
2018-06-11 10:30:00,25.96,25.97,25.93,25.94,32676.0,23.2408,23.2497,23.2139,23.2229,32676.0
2018-06-11 11:00:00,25.95,25.96,25.93,25.95,29840.0,23.2318,23.2408,23.2139,23.2318,29840.0
2018-06-11 11:30:00,25.95,25.96,25.93,25.96,17657.0,23.2318,23.2408,23.2139,23.2408,17657.0
2018-06-11 12:00:00,25.96,25.97,25.95,25.96,27219.0,23.2408,23.2497,23.2318,23.2408,27219.0
2018-06-11 12:30:00,25.96,25.96,25.94,25.95,26829.0,23.2408,23.2408,23.2229,23.2318,26829.0
2018-06-11 13:00:00,25.94,25.96,25.94,25.95,39877.0,23.2229,23.2408,23.2229,23.2318,39877.0
2018-06-11 13:30:00,25.95,25.95,25.92,25.93,31829.0,23.2318,23.2318,23.205,23.2139,31829.0
2018-06-11 14:00:00,25.93,25.93,25.92,25.93,20460.0,23.2139,23.2139,23.205,23.2139,20460.0
2018-06-11 14:30:00,25.92,25.93,25.91,25.93,32394.0,23.205,23.2139,23.196,23.2139,32394.0
2018-06-11 15:00:00,25.93,25.94,25.92,25.94,20219.0,23.2139,23.2229,23.205,23.2229,20219.0
2018-06-11 15:30:00,25.94,25.94,25.92,25.94,148118.0,23.2229,23.2229,23.205,23.2229,148118.0
2018-06-12 09:30:00,26.08,26.14,26.08,26.1,142016.0,23.3482,23.4019,23.3482,23.3661,142016.0
2018-06-12 10:00:00,26.11,26.12,26.09,26.11,54134.0,23.3751,23.384,23.3572,23.3751,54134.0
2018-06-12 10:30:00,26.11,26.13,26.09,26.11,88828.0,23.3751,23.393,23.3572,23.3751,88828.0
2018-06-12 11:00:00,26.11,26.11,26.07,26.08,68556.0,23.3751,23.3751,23.3393,23.3482,68556.0
2018-06-12 11:30:00,26.09,26.11,26.08,26.11,46850.0,23.3572,23.3751,23.3482,23.3751,46850.0
2018-06-12 12:00:00,26.1,26.11,26.06,26.08,46409.0,23.3661,23.3751,23.3303,23.3482,46409.0
2018-06-12 12:30:00,26.08,26.09,26.05,26.06,90231.0,23.3482,23.3572,23.3214,23.3303,90231.0
2018-06-12 13:00:00,26.06,26.07,26.04,26.05,155959.0,23.3303,23.3393,23.3124,23.3214,155959.0
2018-06-12 13:30:00,26.05,26.07,26.03,26.07,55078.0,23.3214,23.3393,23.3035,23.3393,55078.0
2018-06-12 14:00:00,26.07,26.08,26.02,26.03,121385.0,23.3393,23.3482,23.2945,23.3035,121385.0
2018-06-12 14:30:00,26.03,26.04,26.02,26.03,148450.0,23.3035,23.3124,23.2945,23.3035,148450.0
2018-06-12 15:00:00,26.02,26.07,26.01,26.07,112896.0,23.2945,23.3393,23.2856,23.3393,112896.0
2018-06-12 15:30:00,26.07,26.09,26.04,26.08,417605.0,23.3393,23.3572,23.3124,23.3482,417605.0
2018-06-13 09:30:00,26.14,26.16,26.07,26.07,84542.0,23.4019,23.4198,23.3393,23.3393,84542.0
2018-06-13 10:00:00,26.08,26.1,26.07,26.09,94878.0,23.3482,23.3661,23.3393,23.3572,94878.0
2018-06-13 10:30:00,26.1,26.13,26.08,26.12,90679.0,23.3661,23.393,23.3482,23.384,90679.0
2018-06-13 11:00:00,26.13,26.15,26.12,26.14,85898.0,23.393,23.4109,23.384,23.4019,85898.0
2018-06-13 11:30:00,26.13,26.17,26.13,26.16,61438.0,23.393,23.4288,23.393,23.4198,61438.0
2018-06-13 12:00:00,26.16,26.18,26.14,26.18,51936.0,23.4198,23.4377,23.4019,23.4377,51936.0
2018-06-13 12:30:00,26.18,26.19,26.13,26.14,25556.0,23.4377,23.4467,23.393,23.4019,25556.0
2018-06-13 13:00:00,26.13,26.15,26.12,26.14,31661.0,23.393,23.4109,23.384,23.4019,31661.0
2018-06-13 13:30:00,26.14,26.18,26.1,26.18,75752.0,23.4019,23.4377,23.3661,23.4377,75752.0
2018-06-13 14:00:00,26.15,26.16,25.92,25.93,164318.0,23.4109,23.4198,23.205,23.2139,164318.0
2018-06-13 14:30:00,25.92,26.03,25.87,26.02,163643.0,23.205,23.3035,23.1602,23.2945,163643.0
2018-06-13 15:00:00,26.02,26.1,25.98,25.99,207340.0,23.2945,23.3661,23.2587,23.2676,207340.0
2018-06-13 15:30:00,25.99,26.02,25.97,25.98,301982.0,23.2676,23.2945,23.2497,23.2587,301982.0
2018-06-14 09:30:00,26.04,26.07,26.02,26.05,57718.0,23.3124,23.3393,23.2945,23.3214,57718.0
2018-06-14 10:00:00,26.05,26.08,26.03,26.04,122050.0,23.3214,23.3482,23.3035,23.3124,122050.0
2018-06-14 10:30:00,26.03,26.04,26.0,26.01,41344.0,23.3035,23.3124,23.2766,23.2856,41344.0
2018-06-14 11:00:00,26.01,26.02,25.99,26.02,58161.0,23.2856,23.2945,23.2676,23.2945,58161.0
2018-06-14 11:30:00,26.02,26.02,25.99,26.0,14566.0,23.2945,23.2945,23.2676,23.2766,14566.0
2018-06-14 12:00:00,25.99,26.01,25.96,25.97,41507.0,23.2676,23.2856,23.2408,23.2497,41507.0
2018-06-14 12:30:00,25.96,25.98,25.95,25.96,80048.0,23.2408,23.2587,23.2318,23.2408,80048.0
2018-06-14 13:00:00,25.95,25.97,25.94,25.94,42228.0,23.2318,23.2497,23.2229,23.2229,42228.0
2018-06-14 13:30:00,25.94,25.95,25.88,25.89,41995.0,23.2229,23.2318,23.1692,23.1781,41995.0
2018-06-14 14:00:00,25.89,25.89,25.86,25.87,52865.0,23.1781,23.1781,23.1513,23.1602,52865.0
2018-06-14 14:30:00,25.87,25.87,25.83,25.83,17789.0,23.1602,23.1602,23.1244,23.1244,17789.0
2018-06-14 15:00:00,25.84,25.86,25.83,25.86,36340.0,23.1334,23.1513,23.1244,23.1513,36340.0
2018-06-14 15:30:00,25.86,25.89,25.85,25.86,180671.0,23.1513,23.1781,23.1423,23.1513,180671.0
2018-06-15 09:30:00,25.75,25.8,25.75,25.76,196364.0,23.0528,23.0975,23.0528,23.0617,196364.0
2018-06-15 10:00:00,25.76,25.76,25.69,25.71,127450.0,23.0617,23.0617,22.9991,23.017,127450.0
2018-06-15 10:30:00,25.71,25.71,25.65,25.7,180546.0,23.017,23.017,22.9633,23.008,180546.0
2018-06-15 11:00:00,25.7,25.72,25.68,25.69,62715.0,23.008,23.0259,22.9901,22.9991,62715.0
2018-06-15 11:30:00,25.69,25.74,25.68,25.73,98408.0,22.9991,23.0438,22.9901,23.0349,98408.0
2018-06-15 12:00:00,25.73,25.75,25.69,25.73,79914.0,23.0349,23.0528,22.9991,23.0349,79914.0
2018-06-15 12:30:00,25.73,25.74,25.72,25.73,27673.0,23.0349,23.0438,23.0259,23.0349,27673.0
2018-06-15 13:00:00,25.73,25.74,25.71,25.71,21615.0,23.0349,23.0438,23.017,23.017,21615.0
2018-06-15 13:30:00,25.71,25.72,25.69,25.71,43353.0,23.017,23.0259,22.9991,23.017,43353.0
2018-06-15 14:00:00,25.71,25.79,25.7,25.79,41394.0,23.017,23.0886,23.008,23.0886,41394.0
2018-06-15 14:30:00,25.79,25.82,25.78,25.79,48915.0,23.0886,23.1155,23.0796,23.0886,48915.0
2018-06-15 15:00:00,25.79,25.8,25.77,25.78,88134.0,23.0886,23.0975,23.0707,23.0796,88134.0
2018-06-15 15:30:00,25.78,25.82,25.77,25.81,223429.0,23.0796,23.1155,23.0707,23.1065,223429.0
2018-06-18 09:30:00,25.77,25.78,25.63,25.7,99740.0,23.0707,23.0796,22.9454,23.008,99740.0
2018-06-18 10:00:00,25.69,25.7,25.62,25.63,67294.0,22.9991,23.008,22.9364,22.9454,67294.0
2018-06-18 10:30:00,25.63,25.67,25.61,25.66,133646.0,22.9454,22.9812,22.9274,22.9722,133646.0
2018-06-18 11:00:00,25.66,25.69,25.65,25.67,44753.0,22.9722,22.9991,22.9633,22.9812,44753.0
2018-06-18 11:30:00,25.67,25.67,25.63,25.64,29157.0,22.9812,22.9812,22.9454,22.9543,29157.0
2018-06-18 12:00:00,25.64,25.67,25.64,25.64,62189.0,22.9543,22.9812,22.9543,22.9543,62189.0
2018-06-18 12:30:00,25.64,25.65,25.63,25.64,42326.0,22.9543,22.9633,22.9454,22.9543,42326.0
2018-06-18 13:00:00,25.64,25.67,25.64,25.67,17469.0,22.9543,22.9812,22.9543,22.9812,17469.0
2018-06-18 13:30:00,25.67,25.68,25.65,25.68,31402.0,22.9812,22.9901,22.9633,22.9901,31402.0
2018-06-18 14:00:00,25.68,25.72,25.67,25.71,134414.0,22.9901,23.0259,22.9812,23.017,134414.0
2018-06-18 14:30:00,25.71,25.71,25.67,25.68,23398.0,23.017,23.017,22.9812,22.9901,23398.0
2018-06-18 15:00:00,25.68,25.73,25.68,25.72,44995.0,22.9901,23.0349,22.9901,23.0259,44995.0
2018-06-18 15:30:00,25.71,25.72,25.68,25.69,182193.0,23.017,23.0259,22.9901,22.9991,182193.0
2018-06-19 09:30:00,25.42,25.62,25.34,25.4,233817.0,22.7574,22.9364,22.6857,22.7394,233817.0
2018-06-19 10:00:00,25.4,25.44,25.37,25.39,148943.0,22.7394,22.7753,22.7126,22.7305,148943.0
2018-06-19 10:30:00,25.39,25.43,25.33,25.41,127841.0,22.7305,22.7663,22.6768,22.7484,127841.0
2018-06-19 11:00:00,25.41,25.48,25.39,25.48,230159.0,22.7484,22.8111,22.7305,22.8111,230159.0
2018-06-19 11:30:00,25.48,25.55,25.46,25.54,148138.0,22.8111,22.8737,22.7932,22.8648,148138.0
2018-06-19 12:00:00,25.54,25.54,25.49,25.51,34388.0,22.8648,22.8648,22.82,22.8379,34388.0
2018-06-19 12:30:00,25.51,25.51,25.48,25.5,43031.0,22.8379,22.8379,22.8111,22.829,43031.0
2018-06-19 13:00:00,25.5,25.54,25.5,25.53,50522.0,22.829,22.8648,22.829,22.8558,50522.0
2018-06-19 13:30:00,25.53,25.57,25.51,25.54,81428.0,22.8558,22.8916,22.8379,22.8648,81428.0
2018-06-19 14:00:00,25.54,25.57,25.54,25.55,49641.0,22.8648,22.8916,22.8648,22.8737,49641.0
2018-06-19 14:30:00,25.55,25.57,25.54,25.56,86523.0,22.8737,22.8916,22.8648,22.8827,86523.0
2018-06-19 15:00:00,25.56,25.56,25.52,25.52,23493.0,22.8827,22.8827,22.8469,22.8469,23493.0
2018-06-19 15:30:00,25.52,25.59,25.5,25.56,153258.0,22.8469,22.9095,22.829,22.8827,153258.0
2018-06-20 09:30:00,25.72,25.72,25.63,25.7,111277.0,23.0259,23.0259,22.9454,23.008,111277.0
2018-06-20 10:00:00,25.71,25.73,25.65,25.66,90714.0,23.017,23.0349,22.9633,22.9722,90714.0
2018-06-20 10:30:00,25.67,25.67,25.63,25.65,68931.0,22.9812,22.9812,22.9454,22.9633,68931.0
2018-06-20 11:00:00,25.65,25.66,25.61,25.64,117624.0,22.9633,22.9722,22.9274,22.9543,117624.0
2018-06-20 11:30:00,25.64,25.67,25.63,25.67,69033.0,22.9543,22.9812,22.9454,22.9812,69033.0
2018-06-20 12:00:00,25.67,25.68,25.66,25.66,33426.0,22.9812,22.9901,22.9722,22.9722,33426.0
2018-06-20 12:30:00,25.67,25.69,25.66,25.68,141837.0,22.9812,22.9991,22.9722,22.9901,141837.0
2018-06-20 13:00:00,25.68,25.69,25.65,25.66,41363.0,22.9901,22.9991,22.9633,22.9722,41363.0
2018-06-20 13:30:00,25.66,25.67,25.65,25.67,32548.0,22.9722,22.9812,22.9633,22.9812,32548.0
2018-06-20 14:00:00,25.67,25.68,25.66,25.66,25072.0,22.9812,22.9901,22.9722,22.9722,25072.0
2018-06-20 14:30:00,25.67,25.67,25.64,25.64,38159.0,22.9812,22.9812,22.9543,22.9543,38159.0
2018-06-20 15:00:00,25.64,25.65,25.63,25.64,105789.0,22.9543,22.9633,22.9454,22.9543,105789.0
2018-06-20 15:30:00,25.64,25.65,25.61,25.62,215718.0,22.9543,22.9633,22.9274,22.9364,215718.0
2018-06-21 09:30:00,25.7,25.74,25.66,25.67,81806.0,23.008,23.0438,22.9722,22.9812,81806.0
2018-06-21 10:00:00,25.67,25.69,25.61,25.63,191142.0,22.9812,22.9991,22.9274,22.9454,191142.0
2018-06-21 10:30:00,25.64,25.65,25.6,25.61,127694.0,22.9543,22.9633,22.9185,22.9274,127694.0
2018-06-21 11:00:00,25.61,25.62,25.59,25.62,125705.0,22.9274,22.9364,22.9095,22.9364,125705.0
2018-06-21 11:30:00,25.62,25.65,25.61,25.62,63190.0,22.9364,22.9633,22.9274,22.9364,63190.0
2018-06-21 12:00:00,25.62,25.62,25.58,25.6,67010.0,22.9364,22.9364,22.9006,22.9185,67010.0
2018-06-21 12:30:00,25.59,25.6,25.56,25.57,78158.0,22.9095,22.9185,22.8827,22.8916,78158.0
2018-06-21 13:00:00,25.57,25.6,25.57,25.59,91630.0,22.8916,22.9185,22.8916,22.9095,91630.0
2018-06-21 13:30:00,25.59,25.65,25.58,25.64,149474.0,22.9095,22.9633,22.9006,22.9543,149474.0
2018-06-21 14:00:00,25.64,25.67,25.63,25.63,82508.0,22.9543,22.9812,22.9454,22.9454,82508.0
2018-06-21 14:30:00,25.64,25.64,25.59,25.6,38476.0,22.9543,22.9543,22.9095,22.9185,38476.0
2018-06-21 15:00:00,25.6,25.61,25.55,25.59,159667.0,22.9185,22.9274,22.8737,22.9095,159667.0
2018-06-21 15:30:00,25.59,25.59,25.54,25.55,107183.0,22.9095,22.9095,22.8648,22.8737,107183.0
2018-06-22 09:30:00,25.85,25.86,25.78,25.8,442332.0,23.1423,23.1513,23.0796,23.0975,442332.0
2018-06-22 10:00:00,25.8,25.83,25.74,25.76,173580.0,23.0975,23.1244,23.0438,23.0617,173580.0
2018-06-22 10:30:00,25.75,25.78,25.73,25.76,46898.0,23.0528,23.0796,23.0349,23.0617,46898.0
2018-06-22 11:00:00,25.75,25.77,25.74,25.77,17052.0,23.0528,23.0707,23.0438,23.0707,17052.0
2018-06-22 11:30:00,25.76,25.79,25.76,25.77,18930.0,23.0617,23.0886,23.0617,23.0707,18930.0
2018-06-22 12:00:00,25.76,25.78,25.74,25.74,27483.0,23.0617,23.0796,23.0438,23.0438,27483.0
2018-06-22 12:30:00,25.74,25.76,25.73,25.76,14660.0,23.0438,23.0617,23.0349,23.0617,14660.0
2018-06-22 13:00:00,25.76,25.78,25.75,25.78,7361.0,23.0617,23.0796,23.0528,23.0796,7361.0
2018-06-22 13:30:00,25.78,25.78,25.77,25.78,1850.0,23.0796,23.0796,23.0707,23.0796,1850.0
2018-06-22 14:00:00,25.78,25.79,25.76,25.76,12670.0,23.0796,23.0886,23.0617,23.0617,12670.0
2018-06-22 14:30:00,25.76,25.77,25.74,25.76,38519.0,23.0617,23.0707,23.0438,23.0617,38519.0
2018-06-22 15:00:00,25.75,25.76,25.73,25.75,153774.0,23.0528,23.0617,23.0349,23.0528,153774.0
2018-06-22 15:30:00,25.74,25.77,25.73,25.74,227682.0,23.0438,23.0707,23.0349,23.0438,227682.0
2018-06-25 09:30:00,25.42,25.53,25.33,25.34,186520.0,22.8333,22.9321,22.7524,22.7614,186520.0
2018-06-25 10:00:00,25.33,25.35,25.29,25.33,143788.0,22.7524,22.7704,22.7165,22.7524,143788.0
2018-06-25 10:30:00,25.33,25.38,25.31,25.35,69073.0,22.7524,22.7973,22.7345,22.7704,69073.0
2018-06-25 11:00:00,25.35,25.36,25.27,25.28,126679.0,22.7704,22.7794,22.6985,22.7075,126679.0
2018-06-25 11:30:00,25.29,25.29,25.24,25.25,197691.0,22.7165,22.7165,22.6716,22.6806,197691.0
2018-06-25 12:00:00,25.25,25.27,25.21,25.27,79887.0,22.6806,22.6985,22.6446,22.6985,79887.0
2018-06-25 12:30:00,25.27,25.31,25.26,25.3,45445.0,22.6985,22.7345,22.6895,22.7255,45445.0
2018-06-25 13:00:00,25.3,25.31,25.26,25.29,58022.0,22.7255,22.7345,22.6895,22.7165,58022.0
2018-06-25 13:30:00,25.29,25.34,25.28,25.31,51329.0,22.7165,22.7614,22.7075,22.7345,51329.0
2018-06-25 14:00:00,25.31,25.35,25.31,25.35,53648.0,22.7345,22.7704,22.7345,22.7704,53648.0
2018-06-25 14:30:00,25.34,25.35,25.28,25.31,68014.0,22.7614,22.7704,22.7075,22.7345,68014.0
2018-06-25 15:00:00,25.3,25.34,25.3,25.33,85594.0,22.7255,22.7614,22.7255,22.7524,85594.0
2018-06-25 15:30:00,25.32,25.41,25.31,25.34,275215.0,22.7434,22.8243,22.7345,22.7614,275215.0
2018-06-26 09:30:00,25.37,25.37,25.26,25.3,137182.0,22.7884,22.7884,22.6895,22.7255,137182.0
2018-06-26 10:00:00,25.3,25.33,25.27,25.27,68719.0,22.7255,22.7524,22.6985,22.6985,68719.0
2018-06-26 10:30:00,25.27,25.32,25.25,25.32,95138.0,22.6985,22.7434,22.6806,22.7434,95138.0
2018-06-26 11:00:00,25.31,25.33,25.29,25.3,31776.0,22.7345,22.7524,22.7165,22.7255,31776.0
2018-06-26 11:30:00,25.29,25.32,25.28,25.31,41728.0,22.7165,22.7434,22.7075,22.7345,41728.0
2018-06-26 12:00:00,25.32,25.35,25.32,25.33,20674.0,22.7434,22.7704,22.7434,22.7524,20674.0
2018-06-26 12:30:00,25.33,25.35,25.32,25.35,65338.0,22.7524,22.7704,22.7434,22.7704,65338.0
2018-06-26 13:00:00,25.34,25.36,25.34,25.36,33199.0,22.7614,22.7794,22.7614,22.7794,33199.0
2018-06-26 13:30:00,25.36,25.37,25.33,25.34,76663.0,22.7794,22.7884,22.7524,22.7614,76663.0
2018-06-26 14:00:00,25.34,25.35,25.32,25.33,21974.0,22.7614,22.7704,22.7434,22.7524,21974.0
2018-06-26 14:30:00,25.33,25.35,25.32,25.34,27243.0,22.7524,22.7704,22.7434,22.7614,27243.0
2018-06-26 15:00:00,25.34,25.34,25.31,25.32,113074.0,22.7614,22.7614,22.7345,22.7434,113074.0
2018-06-26 15:30:00,25.31,25.33,25.22,25.23,471109.0,22.7345,22.7524,22.6536,22.6626,471109.0
2018-06-27 09:30:00,25.03,25.1,24.83,25.03,81957.0,22.4829,22.5458,22.3033,22.4829,81957.0
2018-06-27 10:00:00,25.03,25.03,24.97,24.98,79827.0,22.4829,22.4829,22.4291,22.438,79827.0
2018-06-27 10:30:00,24.98,25.02,24.97,25.0,515489.0,22.438,22.474,22.4291,22.456,515489.0
2018-06-27 11:00:00,25.0,25.0,24.92,24.93,1878236.0,22.456,22.456,22.3841,22.3931,1878236.0
2018-06-27 11:30:00,24.92,24.94,24.91,24.93,331449.0,22.3841,22.4021,22.3752,22.3931,331449.0
2018-06-27 12:00:00,24.93,24.96,24.91,24.92,192785.0,22.3931,22.4201,22.3752,22.3841,192785.0
2018-06-27 12:30:00,24.92,24.93,24.9,24.91,374313.0,22.3841,22.3931,22.3662,22.3752,374313.0
2018-06-27 13:00:00,24.9,24.9,24.83,24.86,79685.0,22.3662,22.3662,22.3033,22.3302,79685.0
2018-06-27 13:30:00,24.85,24.88,24.84,24.87,310322.0,22.3213,22.3482,22.3123,22.3392,310322.0
2018-06-27 14:00:00,24.87,24.88,24.84,24.85,311193.0,22.3392,22.3482,22.3123,22.3213,311193.0
2018-06-27 14:30:00,24.85,24.87,24.83,24.84,346574.0,22.3213,22.3392,22.3033,22.3123,346574.0
2018-06-27 15:00:00,24.84,24.84,24.78,24.82,209083.0,22.3123,22.3123,22.2584,22.2943,209083.0
2018-06-27 15:30:00,24.83,24.83,24.78,24.78,536835.0,22.3033,22.3033,22.2584,22.2584,536835.0
2018-06-28 09:30:00,24.64,24.64,24.49,24.53,392371.0,22.1326,22.1326,21.9979,22.0338,392371.0
2018-06-28 10:00:00,24.54,24.57,24.49,24.53,261192.0,22.0428,22.0698,21.9979,22.0338,261192.0
2018-06-28 10:30:00,24.52,24.54,24.48,24.52,246698.0,22.0248,22.0428,21.9889,22.0248,246698.0
2018-06-28 11:00:00,24.53,24.55,24.5,24.52,85174.0,22.0338,22.0518,22.0069,22.0248,85174.0
2018-06-28 11:30:00,24.53,24.54,24.51,24.53,108122.0,22.0338,22.0428,22.0159,22.0338,108122.0
2018-06-28 12:00:00,24.53,24.54,24.5,24.53,357382.0,22.0338,22.0428,22.0069,22.0338,357382.0
2018-06-28 12:30:00,24.53,24.56,24.51,24.55,74169.0,22.0338,22.0608,22.0159,22.0518,74169.0
2018-06-28 13:00:00,24.55,24.57,24.54,24.57,45512.0,22.0518,22.0698,22.0428,22.0698,45512.0
2018-06-28 13:30:00,24.57,24.59,24.55,24.58,70627.0,22.0698,22.0877,22.0518,22.0787,70627.0
2018-06-28 14:00:00,24.58,24.6,24.57,24.6,45490.0,22.0787,22.0967,22.0698,22.0967,45490.0
2018-06-28 14:30:00,24.6,24.63,24.59,24.63,53958.0,22.0967,22.1237,22.0877,22.1237,53958.0
2018-06-28 15:00:00,24.63,24.64,24.61,24.62,90014.0,22.1237,22.1326,22.1057,22.1147,90014.0
2018-06-28 15:30:00,24.63,24.69,24.62,24.69,420233.0,22.1237,22.1775,22.1147,22.1775,420233.0
2018-06-29 09:30:00,25.11,25.15,25.01,25.08,133508.0,22.5548,22.5907,22.465,22.5279,133508.0
2018-06-29 10:00:00,25.08,25.1,25.04,25.05,100928.0,22.5279,22.5458,22.4919,22.5009,100928.0
2018-06-29 10:30:00,25.05,25.12,25.05,25.11,41981.0,22.5009,22.5638,22.5009,22.5548,41981.0
2018-06-29 11:00:00,25.11,25.14,25.1,25.14,46392.0,22.5548,22.5818,22.5458,22.5818,46392.0
2018-06-29 11:30:00,25.14,25.14,25.1,25.11,54060.0,22.5818,22.5818,22.5458,22.5548,54060.0
2018-06-29 12:00:00,25.11,25.14,25.1,25.12,56036.0,22.5548,22.5818,22.5458,22.5638,56036.0
2018-06-29 12:30:00,25.11,25.12,25.09,25.12,132576.0,22.5548,22.5638,22.5368,22.5638,132576.0
2018-06-29 13:00:00,25.12,25.15,25.12,25.14,66900.0,22.5638,22.5907,22.5638,22.5818,66900.0
2018-06-29 13:30:00,25.13,25.16,25.13,25.14,49313.0,22.5728,22.5997,22.5728,22.5818,49313.0
2018-06-29 14:00:00,25.14,25.16,25.14,25.15,65571.0,22.5818,22.5997,22.5818,22.5907,65571.0
2018-06-29 14:30:00,25.15,25.17,25.13,25.17,40396.0,22.5907,22.6087,22.5728,22.6087,40396.0
2018-06-29 15:00:00,25.17,25.2,25.15,25.19,155347.0,22.6087,22.6356,22.5907,22.6267,155347.0
2018-06-29 15:30:00,25.18,25.19,25.14,25.19,669024.0,22.6177,22.6267,22.5818,22.6267,669024.0
2018-07-02 09:30:00,24.95,24.95,24.82,24.94,204205.0,22.4111,22.4111,22.2943,22.4021,204205.0
2018-07-02 10:00:00,24.94,24.97,24.92,24.96,177156.0,22.4021,22.4291,22.3841,22.4201,177156.0
2018-07-02 10:30:00,24.96,25.0,24.96,24.98,135246.0,22.4201,22.456,22.4201,22.438,135246.0
2018-07-02 11:00:00,24.98,25.01,24.96,24.96,128001.0,22.438,22.465,22.4201,22.4201,128001.0
2018-07-02 11:30:00,24.96,24.97,24.92,24.95,62434.0,22.4201,22.4291,22.3841,22.4111,62434.0
2018-07-02 12:00:00,24.95,24.95,24.91,24.93,38858.0,22.4111,22.4111,22.3752,22.3931,38858.0
2018-07-02 12:30:00,24.92,24.94,24.91,24.92,82958.0,22.3841,22.4021,22.3752,22.3841,82958.0
2018-07-02 13:00:00,24.92,24.93,24.89,24.89,55421.0,22.3841,22.3931,22.3572,22.3572,55421.0
2018-07-02 13:30:00,24.89,24.96,24.89,24.94,54434.0,22.3572,22.4201,22.3572,22.4021,54434.0
2018-07-02 14:00:00,24.94,24.97,24.94,24.96,114105.0,22.4021,22.4291,22.4021,22.4201,114105.0
2018-07-02 14:30:00,24.97,24.98,24.92,24.92,71901.0,22.4291,22.438,22.3841,22.3841,71901.0
2018-07-02 15:00:00,24.92,24.98,24.9,24.96,70707.0,22.3841,22.438,22.3662,22.4201,70707.0
2018-07-02 15:30:00,24.96,25.03,24.94,25.02,371560.0,22.4201,22.4829,22.4021,22.474,371560.0
2018-07-03 09:30:00,25.14,25.28,25.14,25.18,361717.0,22.5818,22.7075,22.5818,22.6177,361717.0
2018-07-03 10:00:00,25.17,25.22,25.17,25.21,156927.0,22.6087,22.6536,22.6087,22.6446,156927.0
2018-07-03 10:30:00,25.21,25.25,25.18,25.18,161241.0,22.6446,22.6806,22.6177,22.6177,161241.0
2018-07-03 11:00:00,25.18,25.22,25.18,25.21,66030.0,22.6177,22.6536,22.6177,22.6446,66030.0
2018-07-03 11:30:00,25.22,25.23,25.2,25.21,143955.0,22.6536,22.6626,22.6356,22.6446,143955.0
2018-07-03 12:00:00,25.22,25.23,25.18,25.18,170900.0,22.6536,22.6626,22.6177,22.6177,170900.0
2018-07-03 12:30:00,25.18,25.19,25.11,25.13,361148.0,22.6177,22.6267,22.5548,22.5728,361148.0
2018-07-05 09:30:00,25.01,25.02,24.91,24.93,238151.0,22.465,22.474,22.3752,22.3931,238151.0
2018-07-05 10:00:00,24.93,24.95,24.87,24.88,132051.0,22.3931,22.4111,22.3392,22.3482,132051.0
2018-07-05 10:30:00,24.88,24.89,24.84,24.86,92093.0,22.3482,22.3572,22.3123,22.3302,92093.0
2018-07-05 11:00:00,24.85,24.86,24.82,24.85,103927.0,22.3213,22.3302,22.2943,22.3213,103927.0
2018-07-05 11:30:00,24.85,24.9,24.85,24.88,68422.0,22.3213,22.3662,22.3213,22.3482,68422.0
2018-07-05 12:00:00,24.88,24.92,24.88,24.91,44442.0,22.3482,22.3841,22.3482,22.3752,44442.0
2018-07-05 12:30:00,24.91,24.92,24.88,24.92,41660.0,22.3752,22.3841,22.3482,22.3841,41660.0
2018-07-05 13:00:00,24.92,24.93,24.91,24.93,45418.0,22.3841,22.3931,22.3752,22.3931,45418.0
2018-07-05 13:30:00,24.93,24.93,24.89,24.89,38770.0,22.3931,22.3931,22.3572,22.3572,38770.0
2018-07-05 14:00:00,24.89,24.92,24.82,24.84,34100.0,22.3572,22.3841,22.2943,22.3123,34100.0
2018-07-05 14:30:00,24.84,24.85,24.81,24.84,34243.0,22.3123,22.3213,22.2853,22.3123,34243.0
2018-07-05 15:00:00,24.84,24.86,24.8,24.82,349838.0,22.3123,22.3302,22.2764,22.2943,349838.0
2018-07-05 15:30:00,24.81,24.85,24.8,24.84,195064.0,22.2853,22.3213,22.2764,22.3123,195064.0
2018-07-06 09:30:00,25.05,25.14,25.0,25.14,154377.0,22.5009,22.5818,22.456,22.5818,154377.0
2018-07-06 10:00:00,25.14,25.15,25.12,25.14,92806.0,22.5818,22.5907,22.5638,22.5818,92806.0
2018-07-06 10:30:00,25.15,25.18,25.14,25.18,79718.0,22.5907,22.6177,22.5818,22.6177,79718.0
2018-07-06 11:00:00,25.18,25.23,25.18,25.22,78182.0,22.6177,22.6626,22.6177,22.6536,78182.0
2018-07-06 11:30:00,25.23,25.24,25.21,25.21,49766.0,22.6626,22.6716,22.6446,22.6446,49766.0
2018-07-06 12:00:00,25.21,25.24,25.21,25.24,48171.0,22.6446,22.6716,22.6446,22.6716,48171.0
2018-07-06 12:30:00,25.24,25.24,25.21,25.23,53985.0,22.6716,22.6716,22.6446,22.6626,53985.0
2018-07-06 13:00:00,25.23,25.25,25.22,25.24,109472.0,22.6626,22.6806,22.6536,22.6716,109472.0
2018-07-06 13:30:00,25.24,25.24,25.2,25.22,53796.0,22.6716,22.6716,22.6356,22.6536,53796.0
2018-07-06 14:00:00,25.23,25.23,25.2,25.21,17095.0,22.6626,22.6626,22.6356,22.6446,17095.0
2018-07-06 14:30:00,25.21,25.21,25.19,25.21,13921.0,22.6446,22.6446,22.6267,22.6446,13921.0
2018-07-06 15:00:00,25.2,25.2,25.17,25.18,70306.0,22.6356,22.6356,22.6087,22.6177,70306.0
2018-07-06 15:30:00,25.18,25.18,25.12,25.16,117467.0,22.6177,22.6177,22.5638,22.5997,117467.0
2018-07-09 09:30:00,25.38,25.45,25.27,25.38,109686.0,22.7973,22.8602,22.6985,22.7973,109686.0
2018-07-09 10:00:00,25.38,25.38,25.35,25.37,67336.0,22.7973,22.7973,22.7704,22.7884,67336.0
2018-07-09 10:30:00,25.37,25.44,25.36,25.44,42186.0,22.7884,22.8512,22.7794,22.8512,42186.0
2018-07-09 11:00:00,25.44,25.46,25.42,25.46,265996.0,22.8512,22.8692,22.8333,22.8692,265996.0
2018-07-09 11:30:00,25.46,25.47,25.45,25.46,52042.0,22.8692,22.8782,22.8602,22.8692,52042.0
2018-07-09 12:00:00,25.47,25.48,25.45,25.46,43432.0,22.8782,22.8872,22.8602,22.8692,43432.0
2018-07-09 12:30:00,25.46,25.48,25.45,25.48,26453.0,22.8692,22.8872,22.8602,22.8872,26453.0
2018-07-09 13:00:00,25.48,25.49,25.46,25.48,65106.0,22.8872,22.8961,22.8692,22.8872,65106.0
2018-07-09 13:30:00,25.48,25.5,25.47,25.5,19493.0,22.8872,22.9051,22.8782,22.9051,19493.0
2018-07-09 14:00:00,25.5,25.51,25.49,25.51,24845.0,22.9051,22.9141,22.8961,22.9141,24845.0
2018-07-09 14:30:00,25.51,25.52,25.5,25.52,39860.0,22.9141,22.9231,22.9051,22.9231,39860.0
2018-07-09 15:00:00,25.52,25.52,25.49,25.51,34649.0,22.9231,22.9231,22.8961,22.9141,34649.0
2018-07-09 15:30:00,25.51,25.54,25.49,25.54,367392.0,22.9141,22.9411,22.8961,22.9411,367392.0
2018-07-10 09:30:00,25.6,25.67,25.6,25.64,189561.0,22.9949,23.0578,22.9949,23.0309,189561.0
2018-07-10 10:00:00,25.64,25.65,25.61,25.63,87030.0,23.0309,23.0399,23.0039,23.0219,87030.0
2018-07-10 10:30:00,25.63,25.64,25.6,25.63,25808.0,23.0219,23.0309,22.9949,23.0219,25808.0
2018-07-10 11:00:00,25.63,25.63,25.59,25.62,39220.0,23.0219,23.0219,22.986,23.0129,39220.0
2018-07-10 11:30:00,25.61,25.64,25.61,25.63,16019.0,23.0039,23.0309,23.0039,23.0219,16019.0
2018-07-10 12:00:00,25.63,25.63,25.58,25.62,332560.0,23.0219,23.0219,22.977,23.0129,332560.0
2018-07-10 12:30:00,25.61,25.61,25.57,25.59,112191.0,23.0039,23.0039,22.968,22.986,112191.0
2018-07-10 13:00:00,25.59,25.61,25.58,25.6,122665.0,22.986,23.0039,22.977,22.9949,122665.0
2018-07-10 13:30:00,25.59,25.59,25.56,25.58,63464.0,22.986,22.986,22.959,22.977,63464.0
2018-07-10 14:00:00,25.58,25.59,25.56,25.58,77089.0,22.977,22.986,22.959,22.977,77089.0
2018-07-10 14:30:00,25.58,25.59,25.57,25.58,273199.0,22.977,22.986,22.968,22.977,273199.0
2018-07-10 15:00:00,25.58,25.6,25.57,25.6,240632.0,22.977,22.9949,22.968,22.9949,240632.0
2018-07-10 15:30:00,25.6,25.65,25.6,25.63,271486.0,22.9949,23.0399,22.9949,23.0219,271486.0
2018-07-11 09:30:00,25.5,25.69,25.5,25.6,183225.0,22.9051,23.0758,22.9051,22.9949,183225.0
2018-07-11 10:00:00,25.6,25.65,25.6,25.64,82585.0,22.9949,23.0399,22.9949,23.0309,82585.0
2018-07-11 10:30:00,25.64,25.65,25.58,25.62,153153.0,23.0309,23.0399,22.977,23.0129,153153.0
2018-07-11 11:00:00,25.61,25.62,25.55,25.55,127136.0,23.0039,23.0129,22.95,22.95,127136.0
2018-07-11 11:30:00,25.55,25.57,25.53,25.55,89069.0,22.95,22.968,22.9321,22.95,89069.0
2018-07-11 12:00:00,25.54,25.58,25.53,25.57,48396.0,22.9411,22.977,22.9321,22.968,48396.0
2018-07-11 12:30:00,25.57,25.59,25.53,25.54,58783.0,22.968,22.986,22.9321,22.9411,58783.0
2018-07-11 13:00:00,25.54,25.55,25.5,25.53,230633.0,22.9411,22.95,22.9051,22.9321,230633.0
2018-07-11 13:30:00,25.52,25.54,25.49,25.49,54565.0,22.9231,22.9411,22.8961,22.8961,54565.0
2018-07-11 14:00:00,25.49,25.52,25.46,25.52,36885.0,22.8961,22.9231,22.8692,22.9231,36885.0
2018-07-11 14:30:00,25.52,25.53,25.51,25.51,31531.0,22.9231,22.9321,22.9141,22.9141,31531.0
2018-07-11 15:00:00,25.51,25.54,25.5,25.52,66683.0,22.9141,22.9411,22.9051,22.9231,66683.0
2018-07-11 15:30:00,25.51,25.56,25.51,25.52,143891.0,22.9141,22.959,22.9141,22.9231,143891.0
2018-07-12 09:30:00,25.81,26.28,25.71,25.77,2941234.0,23.1836,23.6057,23.0938,23.1476,2941234.0
2018-07-12 10:00:00,25.77,25.8,25.73,25.77,1887703.0,23.1476,23.1746,23.1117,23.1476,1887703.0
2018-07-12 10:30:00,25.77,25.79,25.74,25.77,253650.0,23.1476,23.1656,23.1207,23.1476,253650.0
2018-07-12 11:00:00,25.77,25.78,25.75,25.77,333706.0,23.1476,23.1566,23.1297,23.1476,333706.0
2018-07-12 11:30:00,25.77,25.82,25.76,25.81,2140734.0,23.1476,23.1926,23.1387,23.1836,2140734.0
2018-07-12 12:00:00,25.81,25.84,25.8,25.82,301058.0,23.1836,23.2105,23.1746,23.1926,301058.0
2018-07-12 12:30:00,25.82,25.83,25.77,25.82,141260.0,23.1926,23.2015,23.1476,23.1926,141260.0
2018-07-12 13:00:00,25.82,25.82,25.78,25.81,37707.0,23.1926,23.1926,23.1566,23.1836,37707.0
2018-07-12 13:30:00,25.82,25.82,25.76,25.78,347547.0,23.1926,23.1926,23.1387,23.1566,347547.0
2018-07-12 14:00:00,25.79,25.8,25.76,25.77,103426.0,23.1656,23.1746,23.1387,23.1476,103426.0
2018-07-12 14:30:00,25.77,25.77,25.75,25.77,75641.0,23.1476,23.1476,23.1297,23.1476,75641.0
2018-07-12 15:00:00,25.77,25.78,25.71,25.74,2079050.0,23.1476,23.1566,23.0938,23.1207,2079050.0
2018-07-12 15:30:00,25.74,25.78,25.73,25.78,496936.0,23.1207,23.1566,23.1117,23.1566,496936.0
2018-07-13 09:30:00,25.8,25.8,25.6,25.61,250425.0,23.1746,23.1746,22.9949,23.0039,250425.0
2018-07-13 10:00:00,25.61,25.66,25.61,25.64,91546.0,23.0039,23.0488,23.0039,23.0309,91546.0
2018-07-13 10:30:00,25.64,25.66,25.61,25.65,111565.0,23.0309,23.0488,23.0039,23.0399,111565.0
2018-07-13 11:00:00,25.66,25.68,25.65,25.68,68516.0,23.0488,23.0668,23.0399,23.0668,68516.0
2018-07-13 11:30:00,25.68,25.69,25.65,25.67,55063.0,23.0668,23.0758,23.0399,23.0578,55063.0
2018-07-13 12:00:00,25.67,25.68,25.65,25.66,93371.0,23.0578,23.0668,23.0399,23.0488,93371.0
2018-07-13 12:30:00,25.67,25.69,25.65,25.69,49089.0,23.0578,23.0758,23.0399,23.0758,49089.0
2018-07-13 13:00:00,25.69,25.69,25.65,25.67,49235.0,23.0758,23.0758,23.0399,23.0578,49235.0
2018-07-13 13:30:00,25.66,25.67,25.65,25.66,79737.0,23.0488,23.0578,23.0399,23.0488,79737.0
2018-07-13 14:00:00,25.67,25.67,25.66,25.66,23964.0,23.0578,23.0578,23.0488,23.0488,23964.0
2018-07-13 14:30:00,25.66,25.67,25.65,25.66,40722.0,23.0488,23.0578,23.0399,23.0488,40722.0
2018-07-13 15:00:00,25.66,25.67,25.64,25.64,75171.0,23.0488,23.0578,23.0309,23.0309,75171.0
2018-07-13 15:30:00,25.64,25.66,25.64,25.65,250785.0,23.0309,23.0488,23.0309,23.0399,250785.0
2018-07-16 09:30:00,25.37,25.48,25.3,25.32,218536.0,22.7884,22.8872,22.7255,22.7434,218536.0
2018-07-16 10:00:00,25.33,25.34,25.3,25.3,240422.0,22.7524,22.7614,22.7255,22.7255,240422.0
2018-07-16 10:30:00,25.3,25.33,25.29,25.3,95155.0,22.7255,22.7524,22.7165,22.7255,95155.0
2018-07-16 11:00:00,25.3,25.32,25.29,25.32,46775.0,22.7255,22.7434,22.7165,22.7434,46775.0
2018-07-16 11:30:00,25.32,25.33,25.3,25.32,45273.0,22.7434,22.7524,22.7255,22.7434,45273.0
2018-07-16 12:00:00,25.33,25.35,25.32,25.35,68398.0,22.7524,22.7704,22.7434,22.7704,68398.0
2018-07-16 12:30:00,25.35,25.35,25.31,25.34,128103.0,22.7704,22.7704,22.7345,22.7614,128103.0
2018-07-16 13:00:00,25.35,25.36,25.33,25.36,103795.0,22.7704,22.7794,22.7524,22.7794,103795.0
2018-07-16 13:30:00,25.35,25.38,25.35,25.36,160584.0,22.7704,22.7973,22.7704,22.7794,160584.0
2018-07-16 14:00:00,25.37,25.37,25.35,25.36,30395.0,22.7884,22.7884,22.7704,22.7794,30395.0
2018-07-16 14:30:00,25.35,25.36,25.33,25.35,33030.0,22.7704,22.7794,22.7524,22.7704,33030.0
2018-07-16 15:00:00,25.35,25.4,25.34,25.39,173768.0,22.7704,22.8153,22.7614,22.8063,173768.0
2018-07-16 15:30:00,25.39,25.4,25.35,25.35,180681.0,22.8063,22.8153,22.7704,22.7704,180681.0
2018-07-17 09:30:00,25.65,25.68,25.59,25.68,425165.0,23.0399,23.0668,22.986,23.0668,425165.0
2018-07-17 10:00:00,25.68,25.74,25.68,25.74,106507.0,23.0668,23.1207,23.0668,23.1207,106507.0
2018-07-17 10:30:00,25.74,25.81,25.74,25.8,110286.0,23.1207,23.1836,23.1207,23.1746,110286.0
2018-07-17 11:00:00,25.8,25.85,25.8,25.85,51008.0,23.1746,23.2195,23.1746,23.2195,51008.0
2018-07-17 11:30:00,25.85,25.87,25.84,25.87,29373.0,23.2195,23.2375,23.2105,23.2375,29373.0
2018-07-17 12:00:00,25.87,25.87,25.82,25.86,171319.0,23.2375,23.2375,23.1926,23.2285,171319.0
2018-07-17 12:30:00,25.86,25.86,25.83,25.84,41177.0,23.2285,23.2285,23.2015,23.2105,41177.0
2018-07-17 13:00:00,25.84,25.85,25.83,25.85,62217.0,23.2105,23.2195,23.2015,23.2195,62217.0
2018-07-17 13:30:00,25.85,25.86,25.83,25.85,81175.0,23.2195,23.2285,23.2015,23.2195,81175.0
2018-07-17 14:00:00,25.85,25.86,25.83,25.86,136045.0,23.2195,23.2285,23.2015,23.2285,136045.0
2018-07-17 14:30:00,25.86,25.87,25.84,25.85,112031.0,23.2285,23.2375,23.2105,23.2195,112031.0
2018-07-17 15:00:00,25.84,25.87,25.84,25.87,82758.0,23.2105,23.2375,23.2105,23.2375,82758.0
2018-07-17 15:30:00,25.86,25.87,25.83,25.85,302144.0,23.2285,23.2375,23.2015,23.2195,302144.0
2018-07-18 09:30:00,25.59,25.61,25.54,25.55,100812.0,22.986,23.0039,22.9411,22.95,100812.0
2018-07-18 10:00:00,25.56,25.58,25.55,25.58,51090.0,22.959,22.977,22.95,22.977,51090.0
2018-07-18 10:30:00,25.57,25.6,25.57,25.6,70026.0,22.968,22.9949,22.968,22.9949,70026.0
2018-07-18 11:00:00,25.6,25.64,25.59,25.61,60027.0,22.9949,23.0309,22.986,23.0039,60027.0
2018-07-18 11:30:00,25.62,25.65,25.61,25.65,24182.0,23.0129,23.0399,23.0039,23.0399,24182.0
2018-07-18 12:00:00,25.64,25.68,25.64,25.66,18903.0,23.0309,23.0668,23.0309,23.0488,18903.0
2018-07-18 12:30:00,25.65,25.68,25.64,25.66,30101.0,23.0399,23.0668,23.0309,23.0488,30101.0
2018-07-18 13:00:00,25.66,25.68,25.65,25.68,47195.0,23.0488,23.0668,23.0399,23.0668,47195.0
2018-07-18 13:30:00,25.68,25.68,25.64,25.66,52210.0,23.0668,23.0668,23.0309,23.0488,52210.0
2018-07-18 14:00:00,25.66,25.67,25.64,25.64,9280.0,23.0488,23.0578,23.0309,23.0309,9280.0
2018-07-18 14:30:00,25.64,25.69,25.64,25.68,49269.0,23.0309,23.0758,23.0309,23.0668,49269.0
2018-07-18 15:00:00,25.68,25.69,25.67,25.67,38068.0,23.0668,23.0758,23.0578,23.0578,38068.0
2018-07-18 15:30:00,25.67,25.68,25.65,25.67,119876.0,23.0578,23.0668,23.0399,23.0578,119876.0
2018-07-19 09:30:00,25.36,25.39,25.24,25.28,183851.0,22.7794,22.8063,22.6716,22.7075,183851.0
2018-07-19 10:00:00,25.29,25.33,25.28,25.32,167449.0,22.7165,22.7524,22.7075,22.7434,167449.0
2018-07-19 10:30:00,25.31,25.35,25.3,25.32,318340.0,22.7345,22.7704,22.7255,22.7434,318340.0
2018-07-19 11:00:00,25.32,25.34,25.31,25.32,335607.0,22.7434,22.7614,22.7345,22.7434,335607.0
2018-07-19 11:30:00,25.32,25.35,25.3,25.35,75877.0,22.7434,22.7704,22.7255,22.7704,75877.0
2018-07-19 12:00:00,25.35,25.37,25.34,25.35,87381.0,22.7704,22.7884,22.7614,22.7704,87381.0
2018-07-19 12:30:00,25.35,25.35,25.3,25.32,72277.0,22.7704,22.7704,22.7255,22.7434,72277.0
2018-07-19 13:00:00,25.32,25.47,25.31,25.44,190180.0,22.7434,22.8782,22.7345,22.8512,190180.0
2018-07-19 13:30:00,25.43,25.47,25.39,25.42,122352.0,22.8422,22.8782,22.8063,22.8333,122352.0
2018-07-19 14:00:00,25.42,25.45,25.41,25.44,22602.0,22.8333,22.8602,22.8243,22.8512,22602.0
2018-07-19 14:30:00,25.44,25.44,25.4,25.42,50771.0,22.8512,22.8512,22.8153,22.8333,50771.0
2018-07-19 15:00:00,25.42,25.43,25.38,25.38,100023.0,22.8333,22.8422,22.7973,22.7973,100023.0
2018-07-19 15:30:00,25.38,25.39,25.36,25.38,292407.0,22.7973,22.8063,22.7794,22.7973,292407.0
2018-07-20 09:30:00,25.68,25.68,25.54,25.58,100937.0,23.0668,23.0668,22.9411,22.977,100937.0
2018-07-20 10:00:00,25.58,25.62,25.56,25.61,65408.0,22.977,23.0129,22.959,23.0039,65408.0
2018-07-20 10:30:00,25.61,25.64,25.6,25.63,37529.0,23.0039,23.0309,22.9949,23.0219,37529.0
2018-07-20 11:00:00,25.63,25.66,25.62,25.66,105087.0,23.0219,23.0488,23.0129,23.0488,105087.0
2018-07-20 11:30:00,25.66,25.67,25.6,25.62,39471.0,23.0488,23.0578,22.9949,23.0129,39471.0
2018-07-20 12:00:00,25.62,25.62,25.6,25.61,22654.0,23.0129,23.0129,22.9949,23.0039,22654.0
2018-07-20 12:30:00,25.62,25.62,25.61,25.62,33374.0,23.0129,23.0129,23.0039,23.0129,33374.0
2018-07-20 13:00:00,25.62,25.63,25.6,25.61,50598.0,23.0129,23.0219,22.9949,23.0039,50598.0
2018-07-20 13:30:00,25.61,25.65,25.59,25.64,170347.0,23.0039,23.0399,22.986,23.0309,170347.0
2018-07-20 14:00:00,25.64,25.66,25.63,25.64,51628.0,23.0309,23.0488,23.0219,23.0309,51628.0
2018-07-20 14:30:00,25.64,25.64,25.6,25.62,81005.0,23.0309,23.0309,22.9949,23.0129,81005.0
2018-07-20 15:00:00,25.62,25.64,25.61,25.61,49391.0,23.0129,23.0309,23.0039,23.0039,49391.0
2018-07-20 15:30:00,25.62,25.65,25.61,25.64,229297.0,23.0129,23.0399,23.0039,23.0309,229297.0
2018-07-23 09:30:00,25.71,25.73,25.61,25.63,194825.0,23.0938,23.1117,23.0039,23.0219,194825.0
2018-07-23 10:00:00,25.63,25.66,25.6,25.62,144778.0,23.0219,23.0488,22.9949,23.0129,144778.0
2018-07-23 10:30:00,25.62,25.66,25.59,25.64,100080.0,23.0129,23.0488,22.986,23.0309,100080.0
2018-07-23 11:00:00,25.64,25.65,25.61,25.63,60823.0,23.0309,23.0399,23.0039,23.0219,60823.0
2018-07-23 11:30:00,25.63,25.63,25.61,25.63,73119.0,23.0219,23.0219,23.0039,23.0219,73119.0
2018-07-23 12:00:00,25.62,25.63,25.6,25.61,115744.0,23.0129,23.0219,22.9949,23.0039,115744.0
2018-07-23 12:30:00,25.61,25.64,25.61,25.64,42997.0,23.0039,23.0309,23.0039,23.0309,42997.0
2018-07-23 13:00:00,25.64,25.65,25.6,25.61,46061.0,23.0309,23.0399,22.9949,23.0039,46061.0
2018-07-23 13:30:00,25.61,25.63,25.61,25.61,16909.0,23.0039,23.0219,23.0039,23.0039,16909.0
2018-07-23 14:00:00,25.62,25.64,25.61,25.62,31891.0,23.0129,23.0309,23.0039,23.0129,31891.0
2018-07-23 14:30:00,25.62,25.63,25.61,25.62,11338.0,23.0129,23.0219,23.0039,23.0129,11338.0
2018-07-23 15:00:00,25.62,25.62,25.6,25.61,24114.0,23.0129,23.0129,22.9949,23.0039,24114.0
2018-07-23 15:30:00,25.61,25.65,25.6,25.65,217772.0,23.0039,23.0399,22.9949,23.0399,217772.0
2018-07-24 09:30:00,25.94,26.02,25.91,26.0,215274.0,23.3003,23.3722,23.2734,23.3542,215274.0
2018-07-24 10:00:00,26.0,26.02,25.98,26.0,119988.0,23.3542,23.3722,23.3363,23.3542,119988.0
2018-07-24 10:30:00,26.0,26.01,25.98,25.99,83402.0,23.3542,23.3632,23.3363,23.3453,83402.0
2018-07-24 11:00:00,25.99,26.0,25.94,25.97,54016.0,23.3453,23.3542,23.3003,23.3273,54016.0
2018-07-24 11:30:00,25.97,25.99,25.95,25.98,91416.0,23.3273,23.3453,23.3093,23.3363,91416.0
2018-07-24 12:00:00,25.98,26.02,25.97,26.01,86948.0,23.3363,23.3722,23.3273,23.3632,86948.0
2018-07-24 12:30:00,26.0,26.01,25.95,25.96,56538.0,23.3542,23.3632,23.3093,23.3183,56538.0
2018-07-24 13:00:00,25.97,25.97,25.93,25.94,96695.0,23.3273,23.3273,23.2914,23.3003,96695.0
2018-07-24 13:30:00,25.94,25.97,25.92,25.94,56086.0,23.3003,23.3273,23.2824,23.3003,56086.0
2018-07-24 14:00:00,25.94,25.95,25.9,25.91,36209.0,23.3003,23.3093,23.2644,23.2734,36209.0
2018-07-24 14:30:00,25.91,25.93,25.9,25.93,26230.0,23.2734,23.2914,23.2644,23.2914,26230.0
2018-07-24 15:00:00,25.93,25.94,25.92,25.93,57424.0,23.2914,23.3003,23.2824,23.2914,57424.0
2018-07-24 15:30:00,25.93,25.97,25.92,25.94,241878.0,23.2914,23.3273,23.2824,23.3003,241878.0
2018-07-25 09:30:00,25.94,26.02,25.94,25.96,215296.0,23.3003,23.3722,23.3003,23.3183,215296.0
2018-07-25 10:00:00,25.95,25.97,25.93,25.96,95985.0,23.3093,23.3273,23.2914,23.3183,95985.0
2018-07-25 10:30:00,25.97,25.99,25.94,25.95,160260.0,23.3273,23.3453,23.3003,23.3093,160260.0
2018-07-25 11:00:00,25.95,25.97,25.93,25.97,80802.0,23.3093,23.3273,23.2914,23.3273,80802.0
2018-07-25 11:30:00,25.97,25.99,25.94,25.98,84782.0,23.3273,23.3453,23.3003,23.3363,84782.0
2018-07-25 12:00:00,25.99,25.99,25.96,25.99,11740.0,23.3453,23.3453,23.3183,23.3453,11740.0
2018-07-25 12:30:00,25.98,26.0,25.98,25.99,24848.0,23.3363,23.3542,23.3363,23.3453,24848.0
2018-07-25 13:00:00,25.99,26.02,25.99,26.02,51128.0,23.3453,23.3722,23.3453,23.3722,51128.0
2018-07-25 13:30:00,26.02,26.05,26.01,26.04,24261.0,23.3722,23.3992,23.3632,23.3902,24261.0
2018-07-25 14:00:00,26.04,26.07,26.04,26.07,99764.0,23.3902,23.4171,23.3902,23.4171,99764.0
2018-07-25 14:30:00,26.07,26.1,26.06,26.08,26447.0,23.4171,23.4441,23.4081,23.4261,26447.0
2018-07-25 15:00:00,26.08,26.09,26.05,26.07,30715.0,23.4261,23.4351,23.3992,23.4171,30715.0
2018-07-25 15:30:00,26.07,26.16,26.04,26.14,292636.0,23.4171,23.498,23.3902,23.48,292636.0
2018-07-26 09:30:00,26.1,26.14,26.03,26.11,293598.0,23.4441,23.48,23.3812,23.453,293598.0
2018-07-26 10:00:00,26.11,26.14,26.09,26.09,164191.0,23.453,23.48,23.4351,23.4351,164191.0
2018-07-26 10:30:00,26.1,26.13,26.08,26.13,216576.0,23.4441,23.471,23.4261,23.471,216576.0
2018-07-26 11:00:00,26.13,26.18,26.13,26.17,170944.0,23.471,23.5159,23.471,23.5069,170944.0
2018-07-26 11:30:00,26.17,26.19,26.15,26.17,50743.0,23.5069,23.5249,23.489,23.5069,50743.0
2018-07-26 12:00:00,26.16,26.17,26.12,26.14,82699.0,23.498,23.5069,23.462,23.48,82699.0
2018-07-26 12:30:00,26.14,26.14,26.11,26.12,52802.0,23.48,23.48,23.453,23.462,52802.0
2018-07-26 13:00:00,26.12,26.14,26.11,26.13,37151.0,23.462,23.48,23.453,23.471,37151.0
2018-07-26 13:30:00,26.13,26.15,26.13,26.15,41493.0,23.471,23.489,23.471,23.489,41493.0
2018-07-26 14:00:00,26.14,26.15,26.13,26.14,174130.0,23.48,23.489,23.471,23.48,174130.0
2018-07-26 14:30:00,26.14,26.16,26.14,26.15,49091.0,23.48,23.498,23.48,23.489,49091.0
2018-07-26 15:00:00,26.15,26.15,26.12,26.13,106636.0,23.489,23.489,23.462,23.471,106636.0
2018-07-26 15:30:00,26.13,26.15,26.11,26.13,149020.0,23.471,23.489,23.453,23.471,149020.0
2018-07-27 09:30:00,26.2,26.43,26.2,26.4,320368.0,23.5339,23.7405,23.5339,23.7135,320368.0
2018-07-27 10:00:00,26.4,26.45,26.39,26.45,214889.0,23.7135,23.7584,23.7046,23.7584,214889.0
2018-07-27 10:30:00,26.44,26.46,26.41,26.44,142622.0,23.7495,23.7674,23.7225,23.7495,142622.0
2018-07-27 11:00:00,26.44,26.46,26.43,26.44,139033.0,23.7495,23.7674,23.7405,23.7495,139033.0
2018-07-27 11:30:00,26.43,26.45,26.41,26.43,111269.0,23.7405,23.7584,23.7225,23.7405,111269.0
2018-07-27 12:00:00,26.42,26.42,26.38,26.39,48370.0,23.7315,23.7315,23.6956,23.7046,48370.0
2018-07-27 12:30:00,26.39,26.39,26.32,26.33,114419.0,23.7046,23.7046,23.6417,23.6507,114419.0
2018-07-27 13:00:00,26.32,26.34,26.28,26.32,104638.0,23.6417,23.6596,23.6057,23.6417,104638.0
2018-07-27 13:30:00,26.32,26.37,26.3,26.37,118765.0,23.6417,23.6866,23.6237,23.6866,118765.0
2018-07-27 14:00:00,26.37,26.37,26.29,26.3,65519.0,23.6866,23.6866,23.6147,23.6237,65519.0
2018-07-27 14:30:00,26.3,26.35,26.3,26.33,43237.0,23.6237,23.6686,23.6237,23.6507,43237.0
2018-07-27 15:00:00,26.33,26.38,26.33,26.37,71479.0,23.6507,23.6956,23.6507,23.6866,71479.0
2018-07-27 15:30:00,26.37,26.43,26.35,26.39,1085963.0,23.6866,23.7405,23.6686,23.7046,1085963.0
2018-07-30 09:30:00,26.49,26.51,26.47,26.49,143639.0,23.7944,23.8123,23.7764,23.7944,143639.0
2018-07-30 10:00:00,26.49,26.56,26.47,26.55,80967.0,23.7944,23.8573,23.7764,23.8483,80967.0
2018-07-30 10:30:00,26.55,26.55,26.52,26.52,44737.0,23.8483,23.8483,23.8213,23.8213,44737.0
2018-07-30 11:00:00,26.53,26.53,26.5,26.52,69862.0,23.8303,23.8303,23.8034,23.8213,69862.0
2018-07-30 11:30:00,26.52,26.54,26.5,26.52,43583.0,23.8213,23.8393,23.8034,23.8213,43583.0
2018-07-30 12:00:00,26.52,26.52,26.49,26.5,21677.0,23.8213,23.8213,23.7944,23.8034,21677.0
2018-07-30 12:30:00,26.5,26.5,26.44,26.48,43678.0,23.8034,23.8034,23.7495,23.7854,43678.0
2018-07-30 13:00:00,26.48,26.5,26.46,26.5,23954.0,23.7854,23.8034,23.7674,23.8034,23954.0
2018-07-30 13:30:00,26.5,26.52,26.49,26.52,46048.0,23.8034,23.8213,23.7944,23.8213,46048.0
2018-07-30 14:00:00,26.51,26.53,26.51,26.53,22901.0,23.8123,23.8303,23.8123,23.8303,22901.0
2018-07-30 14:30:00,26.53,26.55,26.52,26.53,65717.0,23.8303,23.8483,23.8213,23.8303,65717.0
2018-07-30 15:00:00,26.54,26.54,26.49,26.51,145738.0,23.8393,23.8393,23.7944,23.8123,145738.0
2018-07-30 15:30:00,26.51,26.52,26.48,26.5,166514.0,23.8123,23.8213,23.7854,23.8034,166514.0
2018-07-31 09:30:00,26.55,26.69,26.55,26.68,148047.0,23.8483,23.974,23.8483,23.965,148047.0
2018-07-31 10:00:00,26.67,26.71,26.64,26.66,44324.0,23.9561,23.992,23.9291,23.9471,44324.0
2018-07-31 10:30:00,26.66,26.68,26.65,26.67,32272.0,23.9471,23.965,23.9381,23.9561,32272.0
2018-07-31 11:00:00,26.67,26.68,26.65,26.67,30236.0,23.9561,23.965,23.9381,23.9561,30236.0
2018-07-31 11:30:00,26.68,26.74,26.67,26.73,59919.0,23.965,24.0189,23.9561,24.01,59919.0
2018-07-31 12:00:00,26.73,26.75,26.72,26.75,16467.0,24.01,24.0279,24.001,24.0279,16467.0
2018-07-31 12:30:00,26.75,26.76,26.74,26.75,67388.0,24.0279,24.0369,24.0189,24.0279,67388.0
2018-07-31 13:00:00,26.76,26.76,26.72,26.75,74463.0,24.0369,24.0369,24.001,24.0279,74463.0
2018-07-31 13:30:00,26.74,26.76,26.74,26.75,17567.0,24.0189,24.0369,24.0189,24.0279,17567.0
2018-07-31 14:00:00,26.75,26.76,26.73,26.76,70246.0,24.0279,24.0369,24.01,24.0369,70246.0
2018-07-31 14:30:00,26.76,26.77,26.75,26.75,51106.0,24.0369,24.0459,24.0279,24.0279,51106.0
2018-07-31 15:00:00,26.76,26.76,26.72,26.73,100329.0,24.0369,24.0369,24.001,24.01,100329.0
2018-07-31 15:30:00,26.73,26.78,26.71,26.78,443742.0,24.01,24.0549,23.992,24.0549,443742.0
2018-08-01 09:30:00,26.78,26.8,26.74,26.77,217004.0,24.0549,24.0728,24.0189,24.0459,217004.0
2018-08-01 10:00:00,26.77,26.81,26.76,26.79,203775.0,24.0459,24.0818,24.0369,24.0639,203775.0
2018-08-01 10:30:00,26.8,26.81,26.78,26.79,99736.0,24.0728,24.0818,24.0549,24.0639,99736.0
2018-08-01 11:00:00,26.79,26.8,26.77,26.79,94229.0,24.0639,24.0728,24.0459,24.0639,94229.0
2018-08-01 11:30:00,26.79,26.79,26.75,26.76,89942.0,24.0639,24.0639,24.0279,24.0369,89942.0
2018-08-01 12:00:00,26.76,26.77,26.73,26.75,86966.0,24.0369,24.0459,24.01,24.0279,86966.0
2018-08-01 12:30:00,26.75,26.75,26.72,26.75,50151.0,24.0279,24.0279,24.001,24.0279,50151.0
2018-08-01 13:00:00,26.75,26.77,26.74,26.76,50564.0,24.0279,24.0459,24.0189,24.0369,50564.0
2018-08-01 13:30:00,26.76,26.77,26.72,26.73,88926.0,24.0369,24.0459,24.001,24.01,88926.0
2018-08-01 14:00:00,26.74,26.78,26.71,26.76,192145.0,24.0189,24.0549,23.992,24.0369,192145.0
2018-08-01 14:30:00,26.77,26.78,26.75,26.78,15416.0,24.0459,24.0549,24.0279,24.0549,15416.0
2018-08-01 15:00:00,26.78,26.79,26.76,26.78,84281.0,24.0549,24.0639,24.0369,24.0549,84281.0
2018-08-01 15:30:00,26.78,26.8,26.77,26.79,218373.0,24.0549,24.0728,24.0459,24.0639,218373.0
2018-08-02 09:30:00,26.47,26.5,26.43,26.48,211709.0,23.7764,23.8034,23.7405,23.7854,211709.0
2018-08-02 10:00:00,26.48,26.53,26.48,26.52,62944.0,23.7854,23.8303,23.7854,23.8213,62944.0
2018-08-02 10:30:00,26.52,26.55,26.48,26.5,77074.0,23.8213,23.8483,23.7854,23.8034,77074.0
2018-08-02 11:00:00,26.5,26.54,26.5,26.53,20045.0,23.8034,23.8393,23.8034,23.8303,20045.0
2018-08-02 11:30:00,26.54,26.56,26.53,26.55,24079.0,23.8393,23.8573,23.8303,23.8483,24079.0
2018-08-02 12:00:00,26.54,26.6,26.54,26.6,16113.0,23.8393,23.8932,23.8393,23.8932,16113.0
2018-08-02 12:30:00,26.6,26.61,26.58,26.61,34428.0,23.8932,23.9022,23.8752,23.9022,34428.0
2018-08-02 13:00:00,26.61,26.63,26.6,26.62,28054.0,23.9022,23.9201,23.8932,23.9112,28054.0
2018-08-02 13:30:00,26.63,26.65,26.62,26.64,33658.0,23.9201,23.9381,23.9112,23.9291,33658.0
2018-08-02 14:00:00,26.64,26.65,26.62,26.63,17976.0,23.9291,23.9381,23.9112,23.9201,17976.0
2018-08-02 14:30:00,26.62,26.64,26.62,26.63,21888.0,23.9112,23.9291,23.9112,23.9201,21888.0
2018-08-02 15:00:00,26.63,26.64,26.62,26.63,38042.0,23.9201,23.9291,23.9112,23.9201,38042.0
2018-08-02 15:30:00,26.63,26.64,26.61,26.63,242720.0,23.9201,23.9291,23.9022,23.9201,242720.0
2018-08-03 09:30:00,26.75,26.87,26.69,26.82,186781.0,24.0279,24.1357,23.974,24.0908,186781.0
2018-08-03 10:00:00,26.82,26.9,26.81,26.89,127609.0,24.0908,24.1627,24.0818,24.1537,127609.0
2018-08-03 10:30:00,26.89,26.91,26.86,26.86,39834.0,24.1537,24.1716,24.1267,24.1267,39834.0
2018-08-03 11:00:00,26.87,26.91,26.86,26.91,53932.0,24.1357,24.1716,24.1267,24.1716,53932.0
2018-08-03 11:30:00,26.91,26.92,26.89,26.89,92362.0,24.1716,24.1806,24.1537,24.1537,92362.0
2018-08-03 12:00:00,26.88,26.94,26.88,26.89,87822.0,24.1447,24.1986,24.1447,24.1537,87822.0
2018-08-03 12:30:00,26.9,26.9,26.88,26.89,60055.0,24.1627,24.1627,24.1447,24.1537,60055.0
2018-08-03 13:00:00,26.89,26.9,26.89,26.89,32017.0,24.1537,24.1627,24.1537,24.1537,32017.0
2018-08-03 13:30:00,26.89,26.91,26.88,26.91,45903.0,24.1537,24.1716,24.1447,24.1716,45903.0
2018-08-03 14:00:00,26.91,26.92,26.9,26.92,22980.0,24.1716,24.1806,24.1627,24.1806,22980.0
2018-08-03 14:30:00,26.92,26.92,26.89,26.89,57801.0,24.1806,24.1806,24.1537,24.1537,57801.0
2018-08-03 15:00:00,26.89,26.93,26.89,26.92,48908.0,24.1537,24.1896,24.1537,24.1806,48908.0
2018-08-03 15:30:00,26.92,26.92,26.88,26.9,200814.0,24.1806,24.1806,24.1447,24.1627,200814.0
2018-08-06 09:30:00,26.8,26.8,26.73,26.77,104676.0,24.0728,24.0728,24.01,24.0459,104676.0
2018-08-06 10:00:00,26.77,26.81,26.76,26.78,57717.0,24.0459,24.0818,24.0369,24.0549,57717.0
2018-08-06 10:30:00,26.78,26.82,26.78,26.82,20541.0,24.0549,24.0908,24.0549,24.0908,20541.0
2018-08-06 11:00:00,26.82,26.84,26.8,26.82,73497.0,24.0908,24.1088,24.0728,24.0908,73497.0
2018-08-06 11:30:00,26.82,26.84,26.81,26.83,86068.0,24.0908,24.1088,24.0818,24.0998,86068.0
2018-08-06 12:00:00,26.83,26.85,26.82,26.84,27921.0,24.0998,24.1177,24.0908,24.1088,27921.0
2018-08-06 12:30:00,26.84,26.84,26.83,26.84,7863.0,24.1088,24.1088,24.0998,24.1088,7863.0
2018-08-06 13:00:00,26.84,26.86,26.83,26.84,21528.0,24.1088,24.1267,24.0998,24.1088,21528.0
2018-08-06 13:30:00,26.83,26.84,26.81,26.82,12426.0,24.0998,24.1088,24.0818,24.0908,12426.0
2018-08-06 14:00:00,26.82,26.84,26.8,26.83,56575.0,24.0908,24.1088,24.0728,24.0998,56575.0
2018-08-06 14:30:00,26.84,26.85,26.83,26.85,27036.0,24.1088,24.1177,24.0998,24.1177,27036.0
2018-08-06 15:00:00,26.84,26.84,26.82,26.83,88287.0,24.1088,24.1088,24.0908,24.0998,88287.0
2018-08-06 15:30:00,26.83,26.83,26.79,26.8,118509.0,24.0998,24.0998,24.0639,24.0728,118509.0
2018-08-07 09:30:00,26.86,26.87,26.8,26.84,120730.0,24.1267,24.1357,24.0728,24.1088,120730.0
2018-08-07 10:00:00,26.85,26.86,26.82,26.84,37444.0,24.1177,24.1267,24.0908,24.1088,37444.0
2018-08-07 10:30:00,26.84,26.86,26.83,26.86,46685.0,24.1088,24.1267,24.0998,24.1267,46685.0
2018-08-07 11:00:00,26.86,26.86,26.84,26.84,92373.0,24.1267,24.1267,24.1088,24.1088,92373.0
2018-08-07 11:30:00,26.84,26.86,26.83,26.86,91963.0,24.1088,24.1267,24.0998,24.1267,91963.0
2018-08-07 12:00:00,26.85,26.87,26.85,26.86,39271.0,24.1177,24.1357,24.1177,24.1267,39271.0
2018-08-07 12:30:00,26.85,26.86,26.84,26.86,15148.0,24.1177,24.1267,24.1088,24.1267,15148.0
2018-08-07 13:00:00,26.86,26.86,26.82,26.83,16621.0,24.1267,24.1267,24.0908,24.0998,16621.0
2018-08-07 13:30:00,26.83,26.84,26.8,26.82,40795.0,24.0998,24.1088,24.0728,24.0908,40795.0
2018-08-07 14:00:00,26.82,26.83,26.81,26.82,26500.0,24.0908,24.0998,24.0818,24.0908,26500.0
2018-08-07 14:30:00,26.82,26.83,26.8,26.81,99340.0,24.0908,24.0998,24.0728,24.0818,99340.0
2018-08-07 15:00:00,26.81,26.81,26.79,26.8,20994.0,24.0818,24.0818,24.0639,24.0728,20994.0
2018-08-07 15:30:00,26.8,26.8,26.77,26.78,300812.0,24.0728,24.0728,24.0459,24.0549,300812.0
2018-08-08 09:30:00,26.81,26.85,26.75,26.77,61201.0,24.0818,24.1177,24.0279,24.0459,61201.0
2018-08-08 10:00:00,26.77,26.81,26.76,26.8,64873.0,24.0459,24.0818,24.0369,24.0728,64873.0
2018-08-08 10:30:00,26.8,26.86,26.79,26.86,57647.0,24.0728,24.1267,24.0639,24.1267,57647.0
2018-08-08 11:00:00,26.86,26.87,26.83,26.86,118618.0,24.1267,24.1357,24.0998,24.1267,118618.0
2018-08-08 11:30:00,26.86,26.87,26.84,26.85,61423.0,24.1267,24.1357,24.1088,24.1177,61423.0
2018-08-08 12:00:00,26.85,26.85,26.83,26.84,42661.0,24.1177,24.1177,24.0998,24.1088,42661.0
2018-08-08 12:30:00,26.84,26.87,26.83,26.86,28021.0,24.1088,24.1357,24.0998,24.1267,28021.0
2018-08-08 13:00:00,26.86,26.89,26.85,26.89,32627.0,24.1267,24.1537,24.1177,24.1537,32627.0
2018-08-08 13:30:00,26.89,26.94,26.88,26.94,24017.0,24.1537,24.1986,24.1447,24.1986,24017.0
2018-08-08 14:00:00,26.93,26.95,26.92,26.95,33055.0,24.1896,24.2076,24.1806,24.2076,33055.0
2018-08-08 14:30:00,26.95,26.95,26.94,26.95,22560.0,24.2076,24.2076,24.1986,24.2076,22560.0
2018-08-08 15:00:00,26.95,26.96,26.93,26.94,111669.0,24.2076,24.2166,24.1896,24.1986,111669.0
2018-08-08 15:30:00,26.94,26.95,26.92,26.94,244784.0,24.1986,24.2076,24.1806,24.1986,244784.0
2018-08-09 09:30:00,26.93,26.96,26.9,26.92,208403.0,24.1896,24.2166,24.1627,24.1806,208403.0
2018-08-09 10:00:00,26.92,26.96,26.91,26.96,127595.0,24.1806,24.2166,24.1716,24.2166,127595.0
2018-08-09 10:30:00,26.95,26.96,26.93,26.94,68843.0,24.2076,24.2166,24.1896,24.1986,68843.0
2018-08-09 11:00:00,26.94,26.95,26.9,26.92,102119.0,24.1986,24.2076,24.1627,24.1806,102119.0
2018-08-09 11:30:00,26.91,26.92,26.87,26.89,73420.0,24.1716,24.1806,24.1357,24.1537,73420.0
2018-08-09 12:00:00,26.89,26.9,26.87,26.9,49365.0,24.1537,24.1627,24.1357,24.1627,49365.0
2018-08-09 12:30:00,26.89,26.9,26.88,26.89,7079.0,24.1537,24.1627,24.1447,24.1537,7079.0
2018-08-09 13:00:00,26.89,26.89,26.86,26.89,44739.0,24.1537,24.1537,24.1267,24.1537,44739.0
2018-08-09 13:30:00,26.89,26.9,26.88,26.9,56795.0,24.1537,24.1627,24.1447,24.1627,56795.0
2018-08-09 14:00:00,26.89,26.9,26.87,26.89,16268.0,24.1537,24.1627,24.1357,24.1537,16268.0
2018-08-09 14:30:00,26.89,26.9,26.87,26.88,21257.0,24.1537,24.1627,24.1357,24.1447,21257.0
2018-08-09 15:00:00,26.88,26.89,26.87,26.88,126606.0,24.1447,24.1537,24.1357,24.1447,126606.0
2018-08-09 15:30:00,26.88,26.89,26.83,26.86,210341.0,24.1447,24.1537,24.0998,24.1267,210341.0
2018-08-10 09:30:00,26.7,26.7,26.49,26.54,227957.0,23.983,23.983,23.7944,23.8393,227957.0
2018-08-10 10:00:00,26.54,26.59,26.52,26.53,123558.0,23.8393,23.8842,23.8213,23.8303,123558.0
2018-08-10 10:30:00,26.53,26.59,26.53,26.58,102792.0,23.8303,23.8842,23.8303,23.8752,102792.0
2018-08-10 11:00:00,26.58,26.61,26.56,26.59,50417.0,23.8752,23.9022,23.8573,23.8842,50417.0
2018-08-10 11:30:00,26.59,26.6,26.52,26.53,25193.0,23.8842,23.8932,23.8213,23.8303,25193.0
2018-08-10 12:00:00,26.53,26.55,26.51,26.55,45769.0,23.8303,23.8483,23.8123,23.8483,45769.0
2018-08-10 12:30:00,26.55,26.57,26.5,26.53,35810.0,23.8483,23.8662,23.8034,23.8303,35810.0
2018-08-10 13:00:00,26.52,26.53,26.49,26.52,23588.0,23.8213,23.8303,23.7944,23.8213,23588.0
2018-08-10 13:30:00,26.52,26.53,26.49,26.5,49589.0,23.8213,23.8303,23.7944,23.8034,49589.0
2018-08-10 14:00:00,26.5,26.54,26.49,26.51,43588.0,23.8034,23.8393,23.7944,23.8123,43588.0
2018-08-10 14:30:00,26.51,26.52,26.49,26.52,65163.0,23.8123,23.8213,23.7944,23.8213,65163.0
2018-08-10 15:00:00,26.51,26.57,26.49,26.55,126401.0,23.8123,23.8662,23.7944,23.8483,126401.0
2018-08-10 15:30:00,26.55,26.55,26.51,26.54,354334.0,23.8483,23.8483,23.8123,23.8393,354334.0
2018-08-13 09:30:00,26.25,26.35,26.22,26.29,179754.0,23.5788,23.6686,23.5519,23.6147,179754.0
2018-08-13 10:00:00,26.28,26.28,26.25,26.27,105980.0,23.6057,23.6057,23.5788,23.5968,105980.0
2018-08-13 10:30:00,26.27,26.29,26.21,26.22,126027.0,23.5968,23.6147,23.5429,23.5519,126027.0
2018-08-13 11:00:00,26.22,26.23,26.14,26.14,89049.0,23.5519,23.5608,23.48,23.48,89049.0
2018-08-13 11:30:00,26.14,26.2,26.12,26.12,121586.0,23.48,23.5339,23.462,23.462,121586.0
2018-08-13 12:00:00,26.12,26.13,26.07,26.09,128160.0,23.462,23.471,23.4171,23.4351,128160.0
2018-08-13 12:30:00,26.09,26.11,26.07,26.08,94291.0,23.4351,23.453,23.4171,23.4261,94291.0
2018-08-13 13:00:00,26.08,26.1,26.06,26.1,162485.0,23.4261,23.4441,23.4081,23.4441,162485.0
2018-08-13 13:30:00,26.1,26.11,26.08,26.1,71333.0,23.4441,23.453,23.4261,23.4441,71333.0
2018-08-13 14:00:00,26.11,26.16,26.1,26.15,61823.0,23.453,23.498,23.4441,23.489,61823.0
2018-08-13 14:30:00,26.15,26.16,26.11,26.12,365903.0,23.489,23.498,23.453,23.462,365903.0
2018-08-13 15:00:00,26.12,26.14,26.09,26.09,228564.0,23.462,23.48,23.4351,23.4351,228564.0
2018-08-13 15:30:00,26.1,26.12,26.08,26.08,921904.0,23.4441,23.462,23.4261,23.4261,921904.0
2018-08-14 09:30:00,26.28,26.4,26.26,26.33,136306.0,23.6057,23.7135,23.5878,23.6507,136306.0
2018-08-14 10:00:00,26.34,26.39,26.32,26.39,130458.0,23.6596,23.7046,23.6417,23.7046,130458.0
2018-08-14 10:30:00,26.39,26.43,26.38,26.41,118942.0,23.7046,23.7405,23.6956,23.7225,118942.0
2018-08-14 11:00:00,26.4,26.41,26.37,26.39,73819.0,23.7135,23.7225,23.6866,23.7046,73819.0
2018-08-14 11:30:00,26.39,26.41,26.37,26.37,127377.0,23.7046,23.7225,23.6866,23.6866,127377.0
2018-08-14 12:00:00,26.38,26.39,26.36,26.39,47756.0,23.6956,23.7046,23.6776,23.7046,47756.0
2018-08-14 12:30:00,26.39,26.4,26.38,26.39,27792.0,23.7046,23.7135,23.6956,23.7046,27792.0
2018-08-14 13:00:00,26.39,26.41,26.38,26.39,23413.0,23.7046,23.7225,23.6956,23.7046,23413.0
2018-08-14 13:30:00,26.39,26.43,26.39,26.43,72283.0,23.7046,23.7405,23.7046,23.7405,72283.0
2018-08-14 14:00:00,26.42,26.43,26.39,26.41,29056.0,23.7315,23.7405,23.7046,23.7225,29056.0
2018-08-14 14:30:00,26.41,26.42,26.4,26.4,14712.0,23.7225,23.7315,23.7135,23.7135,14712.0
2018-08-14 15:00:00,26.41,26.47,26.4,26.46,76935.0,23.7225,23.7764,23.7135,23.7674,76935.0
2018-08-14 15:30:00,26.46,26.47,26.42,26.43,116750.0,23.7674,23.7764,23.7315,23.7405,116750.0
2018-08-15 09:30:00,26.05,26.08,25.74,25.75,382009.0,23.3992,23.4261,23.1207,23.1297,382009.0
2018-08-15 10:00:00,25.75,25.78,25.72,25.76,98158.0,23.1297,23.1566,23.1027,23.1387,98158.0
2018-08-15 10:30:00,25.75,25.8,25.73,25.73,77848.0,23.1297,23.1746,23.1117,23.1117,77848.0
2018-08-15 11:00:00,25.73,25.82,25.72,25.81,201986.0,23.1117,23.1926,23.1027,23.1836,201986.0
2018-08-15 11:30:00,25.81,25.91,25.8,25.86,600446.0,23.1836,23.2734,23.1746,23.2285,600446.0
2018-08-15 12:00:00,25.87,26.0,25.86,26.0,156301.0,23.2375,23.3542,23.2285,23.3542,156301.0
2018-08-15 12:30:00,26.0,26.04,25.99,26.02,88227.0,23.3542,23.3902,23.3453,23.3722,88227.0
2018-08-15 13:00:00,26.02,26.04,26.01,26.02,25977.0,23.3722,23.3902,23.3632,23.3722,25977.0
2018-08-15 13:30:00,26.02,26.02,25.98,25.98,51487.0,23.3722,23.3722,23.3363,23.3363,51487.0
2018-08-15 14:00:00,25.98,26.0,25.95,25.95,27160.0,23.3363,23.3542,23.3093,23.3093,27160.0
2018-08-15 14:30:00,25.95,26.0,25.95,26.0,23396.0,23.3093,23.3542,23.3093,23.3542,23396.0
2018-08-15 15:00:00,26.0,26.04,25.99,26.0,84512.0,23.3542,23.3902,23.3453,23.3542,84512.0
2018-08-15 15:30:00,26.01,26.04,25.95,25.95,386486.0,23.3632,23.3902,23.3093,23.3093,386486.0
2018-08-16 09:30:00,26.18,26.25,26.13,26.23,120955.0,23.5159,23.5788,23.471,23.5608,120955.0
2018-08-16 10:00:00,26.23,26.26,26.22,26.25,65796.0,23.5608,23.5878,23.5519,23.5788,65796.0
2018-08-16 10:30:00,26.24,26.27,26.23,26.24,75823.0,23.5698,23.5968,23.5608,23.5698,75823.0
2018-08-16 11:00:00,26.25,26.3,26.24,26.3,45750.0,23.5788,23.6237,23.5698,23.6237,45750.0
2018-08-16 11:30:00,26.29,26.3,26.22,26.29,74350.0,23.6147,23.6237,23.5519,23.6147,74350.0
2018-08-16 12:00:00,26.28,26.3,26.26,26.28,27403.0,23.6057,23.6237,23.5878,23.6057,27403.0
2018-08-16 12:30:00,26.28,26.28,26.2,26.26,88779.0,23.6057,23.6057,23.5339,23.5878,88779.0
2018-08-16 13:00:00,26.26,26.28,26.24,26.25,34685.0,23.5878,23.6057,23.5698,23.5788,34685.0
2018-08-16 13:30:00,26.26,26.29,26.24,26.27,45270.0,23.5878,23.6147,23.5698,23.5968,45270.0
2018-08-16 14:00:00,26.26,26.27,26.22,26.23,27019.0,23.5878,23.5968,23.5519,23.5608,27019.0
2018-08-16 14:30:00,26.22,26.25,26.21,26.24,20532.0,23.5519,23.5788,23.5429,23.5698,20532.0
2018-08-16 15:00:00,26.23,26.25,26.21,26.24,33343.0,23.5608,23.5788,23.5429,23.5698,33343.0
2018-08-16 15:30:00,26.24,26.26,26.18,26.19,120427.0,23.5698,23.5878,23.5159,23.5249,120427.0
2018-08-17 09:30:00,26.27,26.35,26.23,26.33,146195.0,23.5968,23.6686,23.5608,23.6507,146195.0
2018-08-17 10:00:00,26.34,26.35,26.29,26.3,31389.0,23.6596,23.6686,23.6147,23.6237,31389.0
2018-08-17 10:30:00,26.3,26.41,26.3,26.41,60354.0,23.6237,23.7225,23.6237,23.7225,60354.0
2018-08-17 11:00:00,26.41,26.45,26.38,26.44,32916.0,23.7225,23.7584,23.6956,23.7495,32916.0
2018-08-17 11:30:00,26.45,26.5,26.44,26.48,52741.0,23.7584,23.8034,23.7495,23.7854,52741.0
2018-08-17 12:00:00,26.48,26.48,26.45,26.45,15850.0,23.7854,23.7854,23.7584,23.7584,15850.0
2018-08-17 12:30:00,26.45,26.45,26.42,26.42,24045.0,23.7584,23.7584,23.7315,23.7315,24045.0
2018-08-17 13:00:00,26.42,26.45,26.41,26.42,53062.0,23.7315,23.7584,23.7225,23.7315,53062.0
2018-08-17 13:30:00,26.41,26.45,26.41,26.44,39440.0,23.7225,23.7584,23.7225,23.7495,39440.0
2018-08-17 14:00:00,26.44,26.55,26.44,26.52,169267.0,23.7495,23.8483,23.7495,23.8213,169267.0
2018-08-17 14:30:00,26.53,26.56,26.5,26.54,60752.0,23.8303,23.8573,23.8034,23.8393,60752.0
2018-08-17 15:00:00,26.54,26.57,26.52,26.53,116846.0,23.8393,23.8662,23.8213,23.8303,116846.0
2018-08-17 15:30:00,26.53,26.58,26.52,26.54,276009.0,23.8303,23.8752,23.8213,23.8393,276009.0
2018-08-20 09:30:00,26.67,26.68,26.57,26.58,101050.0,23.9561,23.965,23.8662,23.8752,101050.0
2018-08-20 10:00:00,26.58,26.62,26.58,26.61,50473.0,23.8752,23.9112,23.8752,23.9022,50473.0
2018-08-20 10:30:00,26.6,26.62,26.56,26.56,69068.0,23.8932,23.9112,23.8573,23.8573,69068.0
2018-08-20 11:00:00,26.57,26.6,26.56,26.58,57877.0,23.8662,23.8932,23.8573,23.8752,57877.0
2018-08-20 11:30:00,26.58,26.65,26.58,26.58,74933.0,23.8752,23.9381,23.8752,23.8752,74933.0
2018-08-20 12:00:00,26.57,26.65,26.56,26.64,41757.0,23.8662,23.9381,23.8573,23.9291,41757.0
2018-08-20 12:30:00,26.64,26.64,26.62,26.64,14082.0,23.9291,23.9291,23.9112,23.9291,14082.0
2018-08-20 13:00:00,26.64,26.65,26.62,26.63,17539.0,23.9291,23.9381,23.9112,23.9201,17539.0
2018-08-20 13:30:00,26.63,26.63,26.61,26.62,12857.0,23.9201,23.9201,23.9022,23.9112,12857.0
2018-08-20 14:00:00,26.63,26.63,26.61,26.63,15332.0,23.9201,23.9201,23.9022,23.9201,15332.0
2018-08-20 14:30:00,26.63,26.64,26.62,26.64,14282.0,23.9201,23.9291,23.9112,23.9291,14282.0
2018-08-20 15:00:00,26.64,26.66,26.63,26.64,77806.0,23.9291,23.9471,23.9201,23.9291,77806.0
2018-08-20 15:30:00,26.64,26.66,26.62,26.63,187699.0,23.9291,23.9471,23.9112,23.9201,187699.0
2018-08-21 09:30:00,26.71,26.78,26.71,26.74,152694.0,23.992,24.0549,23.992,24.0189,152694.0
2018-08-21 10:00:00,26.74,26.78,26.71,26.77,62814.0,24.0189,24.0549,23.992,24.0459,62814.0
2018-08-21 10:30:00,26.77,26.79,26.74,26.76,93301.0,24.0459,24.0639,24.0189,24.0369,93301.0
2018-08-21 11:00:00,26.77,26.77,26.73,26.75,242198.0,24.0459,24.0459,24.01,24.0279,242198.0
2018-08-21 11:30:00,26.74,26.79,26.73,26.78,274927.0,24.0189,24.0639,24.01,24.0549,274927.0
2018-08-21 12:00:00,26.78,26.79,26.77,26.79,92927.0,24.0549,24.0639,24.0459,24.0639,92927.0
2018-08-21 12:30:00,26.79,26.82,26.78,26.82,30659.0,24.0639,24.0908,24.0549,24.0908,30659.0
2018-08-21 13:00:00,26.81,26.82,26.79,26.81,29716.0,24.0818,24.0908,24.0639,24.0818,29716.0
2018-08-21 13:30:00,26.8,26.85,26.8,26.84,71975.0,24.0728,24.1177,24.0728,24.1088,71975.0
2018-08-21 14:00:00,26.83,26.87,26.83,26.86,148110.0,24.0998,24.1357,24.0998,24.1267,148110.0
2018-08-21 14:30:00,26.85,26.85,26.8,26.81,175882.0,24.1177,24.1177,24.0728,24.0818,175882.0
2018-08-21 15:00:00,26.81,26.82,26.78,26.8,52399.0,24.0818,24.0908,24.0549,24.0728,52399.0
2018-08-21 15:30:00,26.8,26.83,26.79,26.79,196000.0,24.0728,24.0998,24.0639,24.0639,196000.0
2018-08-22 09:30:00,26.81,26.87,26.79,26.84,168166.0,24.0818,24.1357,24.0639,24.1088,168166.0
2018-08-22 10:00:00,26.84,26.87,26.84,26.85,53364.0,24.1088,24.1357,24.1088,24.1177,53364.0
2018-08-22 10:30:00,26.85,26.91,26.84,26.89,104386.0,24.1177,24.1716,24.1088,24.1537,104386.0
2018-08-22 11:00:00,26.9,26.91,26.88,26.89,125868.0,24.1627,24.1716,24.1447,24.1537,125868.0
2018-08-22 11:30:00,26.89,26.91,26.87,26.89,68661.0,24.1537,24.1716,24.1357,24.1537,68661.0
2018-08-22 12:00:00,26.9,26.9,26.87,26.88,29160.0,24.1627,24.1627,24.1357,24.1447,29160.0
2018-08-22 12:30:00,26.88,26.89,26.87,26.88,26490.0,24.1447,24.1537,24.1357,24.1447,26490.0
2018-08-22 13:00:00,26.88,26.9,26.87,26.89,116268.0,24.1447,24.1627,24.1357,24.1537,116268.0
2018-08-22 13:30:00,26.89,26.92,26.88,26.92,102954.0,24.1537,24.1806,24.1447,24.1806,102954.0
2018-08-22 14:00:00,26.91,26.98,26.89,26.91,141129.0,24.1716,24.2345,24.1537,24.1716,141129.0
2018-08-22 14:30:00,26.91,26.92,26.9,26.92,47771.0,24.1716,24.1806,24.1627,24.1806,47771.0
2018-08-22 15:00:00,26.92,26.93,26.91,26.93,78376.0,24.1806,24.1896,24.1716,24.1896,78376.0
2018-08-22 15:30:00,26.93,26.93,26.89,26.89,154435.0,24.1896,24.1896,24.1537,24.1537,154435.0
2018-08-23 09:30:00,26.69,26.7,26.63,26.67,127066.0,23.974,23.983,23.9201,23.9561,127066.0
2018-08-23 10:00:00,26.67,26.68,26.63,26.66,187862.0,23.9561,23.965,23.9201,23.9471,187862.0
2018-08-23 10:30:00,26.66,26.66,26.61,26.63,107080.0,23.9471,23.9471,23.9022,23.9201,107080.0
2018-08-23 11:00:00,26.62,26.62,26.56,26.6,156026.0,23.9112,23.9112,23.8573,23.8932,156026.0
2018-08-23 11:30:00,26.6,26.6,26.56,26.59,93467.0,23.8932,23.8932,23.8573,23.8842,93467.0
2018-08-23 12:00:00,26.59,26.61,26.57,26.6,34040.0,23.8842,23.9022,23.8662,23.8932,34040.0
2018-08-23 12:30:00,26.59,26.61,26.58,26.59,14481.0,23.8842,23.9022,23.8752,23.8842,14481.0
2018-08-23 13:00:00,26.58,26.59,26.53,26.57,22907.0,23.8752,23.8842,23.8303,23.8662,22907.0
2018-08-23 13:30:00,26.57,26.58,26.54,26.55,50269.0,23.8662,23.8752,23.8393,23.8483,50269.0
2018-08-23 14:00:00,26.55,26.58,26.54,26.54,23004.0,23.8483,23.8752,23.8393,23.8393,23004.0
2018-08-23 14:30:00,26.54,26.55,26.51,26.54,20286.0,23.8393,23.8483,23.8123,23.8393,20286.0
2018-08-23 15:00:00,26.54,26.57,26.54,26.55,21853.0,23.8393,23.8662,23.8393,23.8483,21853.0
2018-08-23 15:30:00,26.55,26.56,26.51,26.56,319769.0,23.8483,23.8573,23.8123,23.8573,319769.0
2018-08-24 09:30:00,26.73,26.85,26.73,26.79,104212.0,24.01,24.1177,24.01,24.0639,104212.0
2018-08-24 10:00:00,26.78,26.91,26.78,26.85,298299.0,24.0549,24.1716,24.0549,24.1177,298299.0
2018-08-24 10:30:00,26.85,26.9,26.84,26.89,51811.0,24.1177,24.1627,24.1088,24.1537,51811.0
2018-08-24 11:00:00,26.9,26.91,26.89,26.89,61220.0,24.1627,24.1716,24.1537,24.1537,61220.0
2018-08-24 11:30:00,26.89,26.92,26.89,26.91,27617.0,24.1537,24.1806,24.1537,24.1716,27617.0
2018-08-24 12:00:00,26.91,26.91,26.89,26.89,20585.0,24.1716,24.1716,24.1537,24.1537,20585.0
2018-08-24 12:30:00,26.88,26.88,26.85,26.86,55600.0,24.1447,24.1447,24.1177,24.1267,55600.0
2018-08-24 13:00:00,26.86,26.87,26.85,26.86,24873.0,24.1267,24.1357,24.1177,24.1267,24873.0
2018-08-24 13:30:00,26.86,26.86,26.82,26.85,56219.0,24.1267,24.1267,24.0908,24.1177,56219.0
2018-08-24 14:00:00,26.84,26.86,26.84,26.85,13928.0,24.1088,24.1267,24.1088,24.1177,13928.0
2018-08-24 14:30:00,26.86,26.88,26.85,26.87,52046.0,24.1267,24.1447,24.1177,24.1357,52046.0
2018-08-24 15:00:00,26.87,26.91,26.86,26.89,19470.0,24.1357,24.1716,24.1267,24.1537,19470.0
2018-08-24 15:30:00,26.88,26.91,26.88,26.89,135395.0,24.1447,24.1716,24.1447,24.1537,135395.0
2018-08-27 09:30:00,26.97,27.12,26.94,27.1,602016.0,24.2255,24.3603,24.1986,24.3423,602016.0
2018-08-27 10:00:00,27.1,27.18,27.09,27.18,299036.0,24.3423,24.4142,24.3333,24.4142,299036.0
2018-08-27 10:30:00,27.18,27.18,27.14,27.16,96500.0,24.4142,24.4142,24.3782,24.3962,96500.0
2018-08-27 11:00:00,27.16,27.18,27.14,27.17,118006.0,24.3962,24.4142,24.3782,24.4052,118006.0
2018-08-27 11:30:00,27.17,27.19,27.15,27.19,92746.0,24.4052,24.4231,24.3872,24.4231,92746.0
2018-08-27 12:00:00,27.19,27.2,27.17,27.2,69545.0,24.4231,24.4321,24.4052,24.4321,69545.0
2018-08-27 12:30:00,27.2,27.2,27.18,27.19,44851.0,24.4321,24.4321,24.4142,24.4231,44851.0
2018-08-27 13:00:00,27.19,27.2,27.18,27.18,59309.0,24.4231,24.4321,24.4142,24.4142,59309.0
2018-08-27 13:30:00,27.18,27.19,27.16,27.18,41804.0,24.4142,24.4231,24.3962,24.4142,41804.0
2018-08-27 14:00:00,27.18,27.19,27.17,27.19,52784.0,24.4142,24.4231,24.4052,24.4231,52784.0
2018-08-27 14:30:00,27.19,27.19,27.15,27.16,49351.0,24.4231,24.4231,24.3872,24.3962,49351.0
2018-08-27 15:00:00,27.15,27.16,27.12,27.15,218726.0,24.3872,24.3962,24.3603,24.3872,218726.0
2018-08-27 15:30:00,27.14,27.15,27.12,27.13,265342.0,24.3782,24.3872,24.3603,24.3693,265342.0
2018-08-28 09:30:00,27.09,27.17,27.09,27.13,94096.0,24.3333,24.4052,24.3333,24.3693,94096.0
2018-08-28 10:00:00,27.13,27.13,27.05,27.07,368838.0,24.3693,24.3693,24.2974,24.3154,368838.0
2018-08-28 10:30:00,27.07,27.09,27.05,27.07,50484.0,24.3154,24.3333,24.2974,24.3154,50484.0
2018-08-28 11:00:00,27.07,27.09,27.06,27.07,40314.0,24.3154,24.3333,24.3064,24.3154,40314.0
2018-08-28 11:30:00,27.06,27.07,27.03,27.05,95876.0,24.3064,24.3154,24.2794,24.2974,95876.0
2018-08-28 12:00:00,27.05,27.07,27.03,27.03,38548.0,24.2974,24.3154,24.2794,24.2794,38548.0
2018-08-28 12:30:00,27.03,27.05,27.03,27.05,18719.0,24.2794,24.2974,24.2794,24.2974,18719.0
2018-08-28 13:00:00,27.05,27.06,27.01,27.03,38558.0,24.2974,24.3064,24.2615,24.2794,38558.0
2018-08-28 13:30:00,27.02,27.04,27.0,27.01,59099.0,24.2704,24.2884,24.2525,24.2615,59099.0
2018-08-28 14:00:00,27.0,27.01,26.99,27.0,45269.0,24.2525,24.2615,24.2435,24.2525,45269.0
2018-08-28 14:30:00,27.0,27.01,26.98,27.0,68447.0,24.2525,24.2615,24.2345,24.2525,68447.0
2018-08-28 15:00:00,27.0,27.0,26.98,27.0,162974.0,24.2525,24.2525,24.2345,24.2525,162974.0
2018-08-28 15:30:00,27.0,27.03,26.99,27.02,218535.0,24.2525,24.2794,24.2435,24.2704,218535.0
2018-08-29 09:30:00,26.83,26.87,26.81,26.86,470080.0,24.0998,24.1357,24.0818,24.1267,470080.0
2018-08-29 10:00:00,26.86,26.91,26.85,26.89,219631.0,24.1267,24.1716,24.1177,24.1537,219631.0
2018-08-29 10:30:00,26.9,26.9,26.85,26.88,123520.0,24.1627,24.1627,24.1177,24.1447,123520.0
2018-08-29 11:00:00,26.88,26.92,26.87,26.92,73067.0,24.1447,24.1806,24.1357,24.1806,73067.0
2018-08-29 11:30:00,26.92,26.93,26.91,26.93,38688.0,24.1806,24.1896,24.1716,24.1896,38688.0
2018-08-29 12:00:00,26.93,26.93,26.91,26.93,90382.0,24.1896,24.1896,24.1716,24.1896,90382.0
2018-08-29 12:30:00,26.92,26.93,26.92,26.93,129894.0,24.1806,24.1896,24.1806,24.1896,129894.0
2018-08-29 13:00:00,26.93,26.93,26.91,26.92,67042.0,24.1896,24.1896,24.1716,24.1806,67042.0
2018-08-29 13:30:00,26.92,26.92,26.88,26.89,115439.0,24.1806,24.1806,24.1447,24.1537,115439.0
2018-08-29 14:00:00,26.89,26.91,26.88,26.9,124824.0,24.1537,24.1716,24.1447,24.1627,124824.0
2018-08-29 14:30:00,26.89,26.9,26.88,26.89,42054.0,24.1537,24.1627,24.1447,24.1537,42054.0
2018-08-29 15:00:00,26.89,26.93,26.88,26.93,340144.0,24.1537,24.1896,24.1447,24.1896,340144.0
2018-08-29 15:30:00,26.93,26.95,26.9,26.95,335623.0,24.1896,24.2076,24.1627,24.2076,335623.0
2018-08-30 09:30:00,26.69,26.69,26.51,26.55,369440.0,23.974,23.974,23.8123,23.8483,369440.0
2018-08-30 10:00:00,26.55,26.63,26.54,26.58,146924.0,23.8483,23.9201,23.8393,23.8752,146924.0
2018-08-30 10:30:00,26.59,26.62,26.57,26.59,42453.0,23.8842,23.9112,23.8662,23.8842,42453.0
2018-08-30 11:00:00,26.59,26.6,26.51,26.52,53104.0,23.8842,23.8932,23.8123,23.8213,53104.0
2018-08-30 11:30:00,26.52,26.55,26.5,26.52,227553.0,23.8213,23.8483,23.8034,23.8213,227553.0
2018-08-30 12:00:00,26.53,26.59,26.52,26.58,72530.0,23.8303,23.8842,23.8213,23.8752,72530.0
2018-08-30 12:30:00,26.59,26.63,26.58,26.63,79710.0,23.8842,23.9201,23.8752,23.9201,79710.0
2018-08-30 13:00:00,26.63,26.64,26.61,26.62,48822.0,23.9201,23.9291,23.9022,23.9112,48822.0
2018-08-30 13:30:00,26.62,26.63,26.61,26.63,25919.0,23.9112,23.9201,23.9022,23.9201,25919.0
2018-08-30 14:00:00,26.63,26.64,26.53,26.56,122551.0,23.9201,23.9291,23.8303,23.8573,122551.0
2018-08-30 14:30:00,26.57,26.62,26.56,26.61,74803.0,23.8662,23.9112,23.8573,23.9022,74803.0
2018-08-30 15:00:00,26.61,26.65,26.59,26.64,212186.0,23.9022,23.9381,23.8842,23.9291,212186.0
2018-08-30 15:30:00,26.64,26.68,26.62,26.65,296592.0,23.9291,23.965,23.9112,23.9381,296592.0
2018-08-31 09:30:00,26.69,26.8,26.67,26.79,282767.0,23.974,24.0728,23.9561,24.0639,282767.0
2018-08-31 10:00:00,26.8,26.9,26.8,26.86,248862.0,24.0728,24.1627,24.0728,24.1267,248862.0
2018-08-31 10:30:00,26.87,26.89,26.85,26.85,117493.0,24.1357,24.1537,24.1177,24.1177,117493.0
2018-08-31 11:00:00,26.86,26.86,26.69,26.69,184777.0,24.1267,24.1267,23.974,23.974,184777.0
2018-08-31 11:30:00,26.69,26.72,26.68,26.7,63073.0,23.974,24.001,23.965,23.983,63073.0
2018-08-31 12:00:00,26.7,26.71,26.68,26.71,60034.0,23.983,23.992,23.965,23.992,60034.0
2018-08-31 12:30:00,26.71,26.74,26.69,26.74,53978.0,23.992,24.0189,23.974,24.0189,53978.0
2018-08-31 13:00:00,26.75,26.79,26.74,26.78,20570.0,24.0279,24.0639,24.0189,24.0549,20570.0
2018-08-31 13:30:00,26.78,26.83,26.77,26.82,122600.0,24.0549,24.0998,24.0459,24.0908,122600.0
2018-08-31 14:00:00,26.82,26.83,26.8,26.83,89433.0,24.0908,24.0998,24.0728,24.0998,89433.0
2018-08-31 14:30:00,26.84,26.88,26.84,26.86,50309.0,24.1088,24.1447,24.1088,24.1267,50309.0
2018-08-31 15:00:00,26.86,26.88,26.83,26.84,169562.0,24.1267,24.1447,24.0998,24.1088,169562.0
2018-08-31 15:30:00,26.84,26.87,26.83,26.83,392538.0,24.1088,24.1357,24.0998,24.0998,392538.0
2018-09-04 09:30:00,26.14,26.3,25.99,26.07,352677.0,23.48,23.6237,23.3453,23.4171,352677.0
2018-09-04 10:00:00,26.08,26.11,26.05,26.09,82862.0,23.4261,23.453,23.3992,23.4351,82862.0
2018-09-04 10:30:00,26.09,26.13,26.05,26.12,135111.0,23.4351,23.471,23.3992,23.462,135111.0
2018-09-04 11:00:00,26.11,26.13,26.1,26.1,116620.0,23.453,23.471,23.4441,23.4441,116620.0
2018-09-04 11:30:00,26.1,26.12,26.07,26.08,65501.0,23.4441,23.462,23.4171,23.4261,65501.0
2018-09-04 12:00:00,26.08,26.1,26.07,26.09,31163.0,23.4261,23.4441,23.4171,23.4351,31163.0
2018-09-04 12:30:00,26.09,26.12,26.08,26.12,93784.0,23.4351,23.462,23.4261,23.462,93784.0
2018-09-04 13:00:00,26.12,26.14,26.11,26.12,24189.0,23.462,23.48,23.453,23.462,24189.0
2018-09-04 13:30:00,26.13,26.16,26.12,26.14,62772.0,23.471,23.498,23.462,23.48,62772.0
2018-09-04 14:00:00,26.14,26.15,26.13,26.13,109624.0,23.48,23.489,23.471,23.471,109624.0
2018-09-04 14:30:00,26.13,26.14,26.11,26.14,73353.0,23.471,23.48,23.453,23.48,73353.0
2018-09-04 15:00:00,26.13,26.14,26.11,26.11,55795.0,23.471,23.48,23.453,23.453,55795.0
2018-09-04 15:30:00,26.12,26.13,26.09,26.09,400360.0,23.462,23.471,23.4351,23.4351,400360.0
2018-09-05 09:30:00,25.92,26.03,25.88,25.99,339983.0,23.2824,23.3812,23.2465,23.3453,339983.0
2018-09-05 10:00:00,25.99,26.07,25.99,26.07,627322.0,23.3453,23.4171,23.3453,23.4171,627322.0
2018-09-05 10:30:00,26.07,26.09,26.03,26.08,359636.0,23.4171,23.4351,23.3812,23.4261,359636.0
2018-09-05 11:00:00,26.09,26.1,26.02,26.02,221880.0,23.4351,23.4441,23.3722,23.3722,221880.0
2018-09-05 11:30:00,26.03,26.09,26.02,26.09,151864.0,23.3812,23.4351,23.3722,23.4351,151864.0
2018-09-05 12:00:00,26.08,26.12,26.08,26.12,71570.0,23.4261,23.462,23.4261,23.462,71570.0
2018-09-05 12:30:00,26.12,26.16,26.12,26.14,142654.0,23.462,23.498,23.462,23.48,142654.0
2018-09-05 13:00:00,26.14,26.18,26.13,26.17,69472.0,23.48,23.5159,23.471,23.5069,69472.0
2018-09-05 13:30:00,26.17,26.2,26.16,26.18,222586.0,23.5069,23.5339,23.498,23.5159,222586.0
2018-09-05 14:00:00,26.18,26.19,26.17,26.19,222456.0,23.5159,23.5249,23.5069,23.5249,222456.0
2018-09-05 14:30:00,26.19,26.2,26.16,26.18,133301.0,23.5249,23.5339,23.498,23.5159,133301.0
2018-09-05 15:00:00,26.18,26.2,26.13,26.19,519083.0,23.5159,23.5339,23.471,23.5249,519083.0
2018-09-05 15:30:00,26.19,26.21,26.18,26.2,633284.0,23.5249,23.5429,23.5159,23.5339,633284.0
2018-09-06 09:30:00,26.0,26.21,26.0,26.21,227914.0,23.3542,23.5429,23.3542,23.5429,227914.0
2018-09-06 10:00:00,26.2,26.2,26.14,26.2,218997.0,23.5339,23.5339,23.48,23.5339,218997.0
2018-09-06 10:30:00,26.2,26.2,26.12,26.15,229711.0,23.5339,23.5339,23.462,23.489,229711.0
2018-09-06 11:00:00,26.15,26.15,26.09,26.14,217746.0,23.489,23.489,23.4351,23.48,217746.0
2018-09-06 11:30:00,26.14,26.21,26.13,26.2,119663.0,23.48,23.5429,23.471,23.5339,119663.0
2018-09-06 12:00:00,26.19,26.2,26.17,26.19,56722.0,23.5249,23.5339,23.5069,23.5249,56722.0
2018-09-06 12:30:00,26.2,26.2,26.16,26.16,170825.0,23.5339,23.5339,23.498,23.498,170825.0
2018-09-06 13:00:00,26.16,26.2,26.15,26.19,143448.0,23.498,23.5339,23.489,23.5249,143448.0
2018-09-06 13:30:00,26.19,26.22,26.18,26.2,75796.0,23.5249,23.5519,23.5159,23.5339,75796.0
2018-09-06 14:00:00,26.2,26.23,26.2,26.21,98552.0,23.5339,23.5608,23.5339,23.5429,98552.0
2018-09-06 14:30:00,26.21,26.24,26.21,26.23,225711.0,23.5429,23.5698,23.5429,23.5608,225711.0
2018-09-06 15:00:00,26.23,26.26,26.22,26.25,158718.0,23.5608,23.5878,23.5519,23.5788,158718.0
2018-09-06 15:30:00,26.25,26.26,26.22,26.22,604454.0,23.5788,23.5878,23.5519,23.5519,604454.0
2018-09-07 09:30:00,26.25,26.42,26.25,26.38,979350.0,23.5788,23.7315,23.5788,23.6956,979350.0
2018-09-07 10:00:00,26.38,26.43,26.37,26.38,384929.0,23.6956,23.7405,23.6866,23.6956,384929.0
2018-09-07 10:30:00,26.38,26.4,26.34,26.37,152719.0,23.6956,23.7135,23.6596,23.6866,152719.0
2018-09-07 11:00:00,26.37,26.37,26.3,26.32,238617.0,23.6866,23.6866,23.6237,23.6417,238617.0
2018-09-07 11:30:00,26.32,26.32,26.29,26.3,192466.0,23.6417,23.6417,23.6147,23.6237,192466.0
2018-09-07 12:00:00,26.31,26.31,26.21,26.22,447047.0,23.6327,23.6327,23.5429,23.5519,447047.0
2018-09-07 12:30:00,26.22,26.27,26.2,26.27,174190.0,23.5519,23.5968,23.5339,23.5968,174190.0
2018-09-07 13:00:00,26.26,26.27,26.24,26.26,62426.0,23.5878,23.5968,23.5698,23.5878,62426.0
2018-09-07 13:30:00,26.27,26.28,26.26,26.26,136839.0,23.5968,23.6057,23.5878,23.5878,136839.0
2018-09-07 14:00:00,26.27,26.31,26.26,26.3,93804.0,23.5968,23.6327,23.5878,23.6237,93804.0
2018-09-07 14:30:00,26.31,26.31,26.28,26.3,73628.0,23.6327,23.6327,23.6057,23.6237,73628.0
2018-09-07 15:00:00,26.3,26.3,26.26,26.28,53210.0,23.6237,23.6237,23.5878,23.6057,53210.0
2018-09-07 15:30:00,26.28,26.28,26.24,26.27,251859.0,23.6057,23.6057,23.5698,23.5968,251859.0
2018-09-10 09:30:00,25.94,25.94,25.73,25.85,383296.0,23.3003,23.3003,23.1117,23.2195,383296.0
2018-09-10 10:00:00,25.85,25.85,25.82,25.83,186598.0,23.2195,23.2195,23.1926,23.2015,186598.0
2018-09-10 10:30:00,25.83,25.84,25.78,25.79,307204.0,23.2015,23.2105,23.1566,23.1656,307204.0
2018-09-10 11:00:00,25.79,25.82,25.77,25.81,147900.0,23.1656,23.1926,23.1476,23.1836,147900.0
2018-09-10 11:30:00,25.82,25.84,25.8,25.8,139471.0,23.1926,23.2105,23.1746,23.1746,139471.0
2018-09-10 12:00:00,25.8,25.82,25.78,25.79,93968.0,23.1746,23.1926,23.1566,23.1656,93968.0
2018-09-10 12:30:00,25.79,25.81,25.76,25.78,78756.0,23.1656,23.1836,23.1387,23.1566,78756.0
2018-09-10 13:00:00,25.78,25.79,25.76,25.78,74850.0,23.1566,23.1656,23.1387,23.1566,74850.0
2018-09-10 13:30:00,25.78,25.78,25.73,25.75,39837.0,23.1566,23.1566,23.1117,23.1297,39837.0
2018-09-10 14:00:00,25.75,25.76,25.72,25.73,118911.0,23.1297,23.1387,23.1027,23.1117,118911.0
2018-09-10 14:30:00,25.73,25.76,25.72,25.76,45234.0,23.1117,23.1387,23.1027,23.1387,45234.0
2018-09-10 15:00:00,25.76,25.78,25.75,25.76,151821.0,23.1387,23.1566,23.1297,23.1387,151821.0
2018-09-10 15:30:00,25.77,25.78,25.74,25.76,310456.0,23.1476,23.1566,23.1207,23.1387,310456.0
2018-09-11 09:30:00,25.5,25.54,25.4,25.52,215388.0,22.9051,22.9411,22.8153,22.9231,215388.0
2018-09-11 10:00:00,25.52,25.6,25.51,25.58,87211.0,22.9231,22.9949,22.9141,22.977,87211.0
2018-09-11 10:30:00,25.58,25.58,25.51,25.53,108458.0,22.977,22.977,22.9141,22.9321,108458.0
2018-09-11 11:00:00,25.53,25.59,25.53,25.59,243245.0,22.9321,22.986,22.9321,22.986,243245.0
2018-09-11 11:30:00,25.59,25.63,25.57,25.63,102909.0,22.986,23.0219,22.968,23.0219,102909.0
2018-09-11 12:00:00,25.62,25.63,25.59,25.6,65324.0,23.0129,23.0219,22.986,22.9949,65324.0
2018-09-11 12:30:00,25.61,25.62,25.6,25.62,38586.0,23.0039,23.0129,22.9949,23.0129,38586.0
2018-09-11 13:00:00,25.62,25.63,25.59,25.6,25802.0,23.0129,23.0219,22.986,22.9949,25802.0
2018-09-11 13:30:00,25.61,25.62,25.59,25.6,20757.0,23.0039,23.0129,22.986,22.9949,20757.0
2018-09-11 14:00:00,25.61,25.62,25.59,25.6,22331.0,23.0039,23.0129,22.986,22.9949,22331.0
2018-09-11 14:30:00,25.6,25.61,25.59,25.61,101132.0,22.9949,23.0039,22.986,23.0039,101132.0
2018-09-11 15:00:00,25.61,25.62,25.6,25.62,72001.0,23.0039,23.0129,22.9949,23.0129,72001.0
2018-09-11 15:30:00,25.62,25.66,25.61,25.65,224813.0,23.0129,23.0488,23.0039,23.0399,224813.0
2018-09-12 09:30:00,25.9,25.95,25.84,25.88,209065.0,23.2644,23.3093,23.2105,23.2465,209065.0
2018-09-12 10:00:00,25.88,25.93,25.82,25.84,150964.0,23.2465,23.2914,23.1926,23.2105,150964.0
2018-09-12 10:30:00,25.83,25.84,25.77,25.78,110317.0,23.2015,23.2105,23.1476,23.1566,110317.0
2018-09-12 11:00:00,25.78,26.07,25.74,26.03,345282.0,23.1566,23.4171,23.1207,23.3812,345282.0
2018-09-12 11:30:00,26.03,26.08,25.9,25.92,107666.0,23.3812,23.4261,23.2644,23.2824,107666.0
2018-09-12 12:00:00,25.91,26.0,25.9,26.0,145806.0,23.2734,23.3542,23.2644,23.3542,145806.0
2018-09-12 12:30:00,25.99,26.04,25.98,26.04,46016.0,23.3453,23.3902,23.3363,23.3902,46016.0
2018-09-12 13:00:00,26.04,26.07,26.03,26.05,62833.0,23.3902,23.4171,23.3812,23.3992,62833.0
2018-09-12 13:30:00,26.05,26.07,26.03,26.05,73359.0,23.3992,23.4171,23.3812,23.3992,73359.0
2018-09-12 14:00:00,26.05,26.07,26.03,26.04,243882.0,23.3992,23.4171,23.3812,23.3902,243882.0
2018-09-12 14:30:00,26.04,26.05,26.02,26.02,120942.0,23.3902,23.3992,23.3722,23.3722,120942.0
2018-09-12 15:00:00,26.02,26.03,26.02,26.02,66653.0,23.3722,23.3812,23.3722,23.3722,66653.0
2018-09-12 15:30:00,26.02,26.02,25.99,26.01,378285.0,23.3722,23.3722,23.3453,23.3632,378285.0
2018-09-13 09:30:00,26.19,26.3,26.16,26.26,289917.0,23.5249,23.6237,23.498,23.5878,289917.0
2018-09-13 10:00:00,26.26,26.26,26.15,26.18,275426.0,23.5878,23.5878,23.489,23.5159,275426.0
2018-09-13 10:30:00,26.18,26.2,26.13,26.18,107055.0,23.5159,23.5339,23.471,23.5159,107055.0
2018-09-13 11:00:00,26.18,26.2,26.14,26.14,70326.0,23.5159,23.5339,23.48,23.48,70326.0
2018-09-13 11:30:00,26.15,26.17,26.11,26.17,38770.0,23.489,23.5069,23.453,23.5069,38770.0
2018-09-13 12:00:00,26.17,26.23,26.16,26.23,33177.0,23.5069,23.5608,23.498,23.5608,33177.0
2018-09-13 12:30:00,26.22,26.25,26.21,26.23,51812.0,23.5519,23.5788,23.5429,23.5608,51812.0
2018-09-13 13:00:00,26.23,26.25,26.22,26.25,21507.0,23.5608,23.5788,23.5519,23.5788,21507.0
2018-09-13 13:30:00,26.25,26.28,26.24,26.28,21193.0,23.5788,23.6057,23.5698,23.6057,21193.0
2018-09-13 14:00:00,26.27,26.29,26.26,26.28,78088.0,23.5968,23.6147,23.5878,23.6057,78088.0
2018-09-13 14:30:00,26.28,26.3,26.27,26.28,64122.0,23.6057,23.6237,23.5968,23.6057,64122.0
2018-09-13 15:00:00,26.29,26.29,26.24,26.25,55425.0,23.6147,23.6147,23.5698,23.5788,55425.0
2018-09-13 15:30:00,26.25,26.26,26.22,26.26,157167.0,23.5788,23.5878,23.5519,23.5878,157167.0
2018-09-14 09:30:00,26.27,26.3,26.23,26.25,251205.0,23.5968,23.6237,23.5608,23.5788,251205.0
2018-09-14 10:00:00,26.25,26.26,26.19,26.21,94105.0,23.5788,23.5878,23.5249,23.5429,94105.0
2018-09-14 10:30:00,26.21,26.29,26.21,26.29,324423.0,23.5429,23.6147,23.5429,23.6147,324423.0
2018-09-14 11:00:00,26.28,26.33,26.28,26.32,200781.0,23.6057,23.6507,23.6057,23.6417,200781.0
2018-09-14 11:30:00,26.32,26.33,26.3,26.3,36838.0,23.6417,23.6507,23.6237,23.6237,36838.0
2018-09-14 12:00:00,26.3,26.3,26.14,26.17,342465.0,23.6237,23.6237,23.48,23.5069,342465.0
2018-09-14 12:30:00,26.16,26.18,26.14,26.16,42329.0,23.498,23.5159,23.48,23.498,42329.0
2018-09-14 13:00:00,26.15,26.2,26.14,26.2,54820.0,23.489,23.5339,23.48,23.5339,54820.0
2018-09-14 13:30:00,26.19,26.2,26.18,26.2,19872.0,23.5249,23.5339,23.5159,23.5339,19872.0
2018-09-14 14:00:00,26.2,26.21,26.17,26.18,17160.0,23.5339,23.5429,23.5069,23.5159,17160.0
2018-09-14 14:30:00,26.19,26.21,26.17,26.21,35296.0,23.5249,23.5429,23.5069,23.5429,35296.0
2018-09-14 15:00:00,26.21,26.23,26.19,26.2,29680.0,23.5429,23.5608,23.5249,23.5339,29680.0
2018-09-14 15:30:00,26.2,26.22,26.16,26.17,159192.0,23.5339,23.5519,23.498,23.5069,159192.0
2018-09-17 09:30:00,25.88,26.0,25.83,25.91,96722.0,23.2465,23.3542,23.2015,23.2734,96722.0
2018-09-17 10:00:00,25.91,25.91,25.86,25.87,48271.0,23.2734,23.2734,23.2285,23.2375,48271.0
2018-09-17 10:30:00,25.87,25.88,25.82,25.83,59701.0,23.2375,23.2465,23.1926,23.2015,59701.0
2018-09-17 11:00:00,25.82,25.86,25.82,25.84,108712.0,23.1926,23.2285,23.1926,23.2105,108712.0
2018-09-17 11:30:00,25.85,25.88,25.84,25.87,35871.0,23.2195,23.2465,23.2105,23.2375,35871.0
2018-09-17 12:00:00,25.87,25.89,25.86,25.88,31048.0,23.2375,23.2554,23.2285,23.2465,31048.0
2018-09-17 12:30:00,25.88,25.88,25.84,25.86,24587.0,23.2465,23.2465,23.2105,23.2285,24587.0
2018-09-17 13:00:00,25.87,25.87,25.84,25.85,29346.0,23.2375,23.2375,23.2105,23.2195,29346.0
2018-09-17 13:30:00,25.85,25.85,25.82,25.85,86773.0,23.2195,23.2195,23.1926,23.2195,86773.0
2018-09-17 14:00:00,25.84,25.87,25.84,25.85,181912.0,23.2105,23.2375,23.2105,23.2195,181912.0
2018-09-17 14:30:00,25.85,25.85,25.81,25.82,63983.0,23.2195,23.2195,23.1836,23.1926,63983.0
2018-09-17 15:00:00,25.82,25.84,25.8,25.82,131166.0,23.1926,23.2105,23.1746,23.1926,131166.0
2018-09-17 15:30:00,25.82,25.82,25.79,25.79,403293.0,23.1926,23.1926,23.1656,23.1656,403293.0
2018-09-18 09:30:00,25.5,25.6,25.46,25.52,727628.0,22.9051,22.9949,22.8692,22.9231,727628.0
2018-09-18 10:00:00,25.52,25.52,25.45,25.51,195773.0,22.9231,22.9231,22.8602,22.9141,195773.0
2018-09-18 10:30:00,25.51,25.57,25.5,25.57,182919.0,22.9141,22.968,22.9051,22.968,182919.0
2018-09-18 11:00:00,25.57,25.58,25.54,25.58,67320.0,22.968,22.977,22.9411,22.977,67320.0
2018-09-18 11:30:00,25.58,25.59,25.55,25.58,121123.0,22.977,22.986,22.95,22.977,121123.0
2018-09-18 12:00:00,25.58,25.59,25.54,25.55,238510.0,22.977,22.986,22.9411,22.95,238510.0
2018-09-18 12:30:00,25.56,25.56,25.53,25.54,336217.0,22.959,22.959,22.9321,22.9411,336217.0
2018-09-18 13:00:00,25.53,25.57,25.53,25.54,41791.0,22.9321,22.968,22.9321,22.9411,41791.0
2018-09-18 13:30:00,25.53,25.56,25.52,25.55,31104.0,22.9321,22.959,22.9231,22.95,31104.0
2018-09-18 14:00:00,25.55,25.58,25.55,25.57,15470.0,22.95,22.977,22.95,22.968,15470.0
2018-09-18 14:30:00,25.57,25.58,25.55,25.56,157669.0,22.968,22.977,22.95,22.959,157669.0
2018-09-18 15:00:00,25.57,25.58,25.56,25.58,50979.0,22.968,22.977,22.959,22.977,50979.0
2018-09-18 15:30:00,25.58,25.58,25.55,25.56,178368.0,22.977,22.977,22.95,22.959,178368.0
2018-09-19 09:30:00,25.66,25.76,25.64,25.74,148724.0,23.0488,23.1387,23.0309,23.1207,148724.0
2018-09-19 10:00:00,25.74,25.75,25.7,25.73,159794.0,23.1207,23.1297,23.0848,23.1117,159794.0
2018-09-19 10:30:00,25.73,25.77,25.73,25.76,50174.0,23.1117,23.1476,23.1117,23.1387,50174.0
2018-09-19 11:00:00,25.77,25.82,25.76,25.79,75251.0,23.1476,23.1926,23.1387,23.1656,75251.0
2018-09-19 11:30:00,25.79,25.8,25.77,25.8,26106.0,23.1656,23.1746,23.1476,23.1746,26106.0
2018-09-19 12:00:00,25.8,25.81,25.78,25.79,18122.0,23.1746,23.1836,23.1566,23.1656,18122.0
2018-09-19 12:30:00,25.8,25.84,25.78,25.82,22730.0,23.1746,23.2105,23.1566,23.1926,22730.0
2018-09-19 13:00:00,25.83,25.83,25.79,25.8,56453.0,23.2015,23.2015,23.1656,23.1746,56453.0
2018-09-19 13:30:00,25.79,25.83,25.79,25.82,113269.0,23.1656,23.2015,23.1656,23.1926,113269.0
2018-09-19 14:00:00,25.82,25.83,25.8,25.81,23797.0,23.1926,23.2015,23.1746,23.1836,23797.0
2018-09-19 14:30:00,25.82,25.83,25.81,25.81,36524.0,23.1926,23.2015,23.1836,23.1836,36524.0
2018-09-19 15:00:00,25.82,25.84,25.8,25.83,94450.0,23.1926,23.2105,23.1746,23.2015,94450.0
2018-09-19 15:30:00,25.83,25.85,25.82,25.84,193637.0,23.2015,23.2195,23.1926,23.2105,193637.0
2018-09-20 09:30:00,26.03,26.06,25.93,25.96,169131.0,23.3812,23.4081,23.2914,23.3183,169131.0
2018-09-20 10:00:00,25.96,26.01,25.95,25.96,422383.0,23.3183,23.3632,23.3093,23.3183,422383.0
2018-09-20 10:30:00,25.96,26.02,25.96,26.0,49691.0,23.3183,23.3722,23.3183,23.3542,49691.0
2018-09-20 11:00:00,26.0,26.03,25.99,26.0,41830.0,23.3542,23.3812,23.3453,23.3542,41830.0
2018-09-20 11:30:00,25.99,26.02,25.99,26.01,24487.0,23.3453,23.3722,23.3453,23.3632,24487.0
2018-09-20 12:00:00,26.01,26.03,26.0,26.02,26738.0,23.3632,23.3812,23.3542,23.3722,26738.0
2018-09-20 12:30:00,26.02,26.05,26.02,26.05,39418.0,23.3722,23.3992,23.3722,23.3992,39418.0
2018-09-20 13:00:00,26.05,26.06,26.03,26.05,35311.0,23.3992,23.4081,23.3812,23.3992,35311.0
2018-09-20 13:30:00,26.05,26.07,26.04,26.07,72721.0,23.3992,23.4171,23.3902,23.4171,72721.0
2018-09-20 14:00:00,26.07,26.08,26.06,26.08,37246.0,23.4171,23.4261,23.4081,23.4261,37246.0
2018-09-20 14:30:00,26.08,26.1,26.07,26.1,40038.0,23.4261,23.4441,23.4171,23.4441,40038.0
2018-09-20 15:00:00,26.1,26.12,26.09,26.12,62745.0,23.4441,23.462,23.4351,23.462,62745.0
2018-09-20 15:30:00,26.12,26.12,26.07,26.08,303511.0,23.462,23.462,23.4171,23.4261,303511.0
2018-09-21 09:30:00,25.28,25.33,25.15,25.29,812880.0,22.7075,22.7524,22.5907,22.7165,812880.0
2018-09-21 10:00:00,25.29,25.35,25.28,25.34,84751.0,22.7165,22.7704,22.7075,22.7614,84751.0
2018-09-21 10:30:00,25.34,25.39,25.33,25.38,805882.0,22.7614,22.8063,22.7524,22.7973,805882.0
2018-09-21 11:00:00,25.38,25.44,25.38,25.44,122299.0,22.7973,22.8512,22.7973,22.8512,122299.0
2018-09-21 11:30:00,25.44,25.44,25.4,25.41,128779.0,22.8512,22.8512,22.8153,22.8243,128779.0
2018-09-21 12:00:00,25.42,25.43,25.4,25.41,82694.0,22.8333,22.8422,22.8153,22.8243,82694.0
2018-09-21 12:30:00,25.41,25.43,25.39,25.42,108028.0,22.8243,22.8422,22.8063,22.8333,108028.0
2018-09-21 13:00:00,25.42,25.42,25.38,25.39,132894.0,22.8333,22.8333,22.7973,22.8063,132894.0
2018-09-21 13:30:00,25.4,25.41,25.38,25.39,107022.0,22.8153,22.8243,22.7973,22.8063,107022.0
2018-09-21 14:00:00,25.39,25.4,25.35,25.39,261484.0,22.8063,22.8153,22.7704,22.8063,261484.0
2018-09-21 14:30:00,25.38,25.4,25.38,25.39,94447.0,22.7973,22.8153,22.7973,22.8063,94447.0
2018-09-21 15:00:00,25.39,25.42,25.37,25.42,193706.0,22.8063,22.8333,22.7884,22.8333,193706.0
2018-09-21 15:30:00,25.41,25.47,25.41,25.45,571209.0,22.8243,22.8782,22.8243,22.8602,571209.0
2018-09-24 09:30:00,24.81,24.86,24.62,24.68,470902.0,22.2853,22.3302,22.1147,22.1686,470902.0
2018-09-24 10:00:00,24.68,24.69,24.64,24.66,506603.0,22.1686,22.1775,22.1326,22.1506,506603.0
2018-09-24 10:30:00,24.66,24.67,24.64,24.67,726958.0,22.1506,22.1596,22.1326,22.1596,726958.0
2018-09-24 11:00:00,24.67,24.7,24.64,24.69,465665.0,22.1596,22.1865,22.1326,22.1775,465665.0
2018-09-24 11:30:00,24.7,24.7,24.65,24.67,67757.0,22.1865,22.1865,22.1416,22.1596,67757.0
2018-09-24 12:00:00,24.67,24.73,24.67,24.71,943395.0,22.1596,22.2135,22.1596,22.1955,943395.0
2018-09-24 12:30:00,24.71,24.73,24.71,24.71,50868.0,22.1955,22.2135,22.1955,22.1955,50868.0
2018-09-24 13:00:00,24.71,24.73,24.71,24.71,26559.0,22.1955,22.2135,22.1955,22.1955,26559.0
2018-09-24 13:30:00,24.71,24.73,24.71,24.71,30186.0,22.1955,22.2135,22.1955,22.1955,30186.0
2018-09-24 14:00:00,24.71,24.73,24.71,24.72,333204.0,22.1955,22.2135,22.1955,22.2045,333204.0
2018-09-24 14:30:00,24.72,24.73,24.71,24.72,294820.0,22.2045,22.2135,22.1955,22.2045,294820.0
2018-09-24 15:00:00,24.72,24.73,24.72,24.72,218303.0,22.2045,22.2135,22.2045,22.2045,218303.0
2018-09-24 15:30:00,24.72,24.75,24.71,24.72,790458.0,22.2045,22.2314,22.1955,22.2045,790458.0
2018-09-25 09:30:00,24.71,24.73,24.66,24.69,198397.0,22.2948,22.3129,22.2497,22.2768,198397.0
2018-09-25 10:00:00,24.69,24.71,24.68,24.7,699382.0,22.2768,22.2948,22.2677,22.2858,699382.0
2018-09-25 10:30:00,24.7,24.71,24.68,24.69,84484.0,22.2858,22.2948,22.2677,22.2768,84484.0
2018-09-25 11:00:00,24.69,24.7,24.68,24.7,245363.0,22.2768,22.2858,22.2677,22.2858,245363.0
2018-09-25 11:30:00,24.7,24.72,24.69,24.7,52158.0,22.2858,22.3038,22.2768,22.2858,52158.0
2018-09-25 12:00:00,24.71,24.71,24.7,24.7,4350.0,22.2948,22.2948,22.2858,22.2858,4350.0
2018-09-25 12:30:00,24.71,24.71,24.69,24.69,54968.0,22.2948,22.2948,22.2768,22.2768,54968.0
2018-09-25 13:00:00,24.69,24.7,24.66,24.66,38756.0,22.2768,22.2858,22.2497,22.2497,38756.0
2018-09-25 13:30:00,24.66,24.67,24.65,24.66,12760.0,22.2497,22.2587,22.2407,22.2497,12760.0
2018-09-25 14:00:00,24.66,24.7,24.66,24.69,57548.0,22.2497,22.2858,22.2497,22.2768,57548.0
2018-09-25 14:30:00,24.69,24.7,24.68,24.7,24673.0,22.2768,22.2858,22.2677,22.2858,24673.0
2018-09-25 15:00:00,24.7,24.72,24.69,24.71,112203.0,22.2858,22.3038,22.2768,22.2948,112203.0
2018-09-25 15:30:00,24.71,24.72,24.68,24.69,590855.0,22.2948,22.3038,22.2677,22.2768,590855.0
2018-09-26 09:30:00,24.71,24.71,24.63,24.71,142198.0,22.2948,22.2948,22.2226,22.2948,142198.0
2018-09-26 10:00:00,24.71,24.71,24.68,24.71,41653.0,22.2948,22.2948,22.2677,22.2948,41653.0
2018-09-26 10:30:00,24.71,24.72,24.69,24.72,70946.0,22.2948,22.3038,22.2768,22.3038,70946.0
2018-09-26 11:00:00,24.72,24.73,24.7,24.73,93165.0,22.3038,22.3129,22.2858,22.3129,93165.0
2018-09-26 11:30:00,24.73,24.74,24.71,24.71,178324.0,22.3129,22.3219,22.2948,22.2948,178324.0
2018-09-26 12:00:00,24.72,24.75,24.71,24.74,31080.0,22.3038,22.3309,22.2948,22.3219,31080.0
2018-09-26 12:30:00,24.75,24.76,24.74,24.76,43363.0,22.3309,22.3399,22.3219,22.3399,43363.0
2018-09-26 13:00:00,24.76,24.77,24.74,24.74,59619.0,22.3399,22.349,22.3219,22.3219,59619.0
2018-09-26 13:30:00,24.74,24.75,24.73,24.74,146764.0,22.3219,22.3309,22.3129,22.3219,146764.0
2018-09-26 14:00:00,24.74,24.87,24.71,24.8,142147.0,22.3219,22.4392,22.2948,22.376,142147.0
2018-09-26 14:30:00,24.8,24.84,24.71,24.82,120516.0,22.376,22.4121,22.2948,22.3941,120516.0
2018-09-26 15:00:00,24.82,24.85,24.79,24.84,62653.0,22.3941,22.4211,22.367,22.4121,62653.0
2018-09-26 15:30:00,24.84,24.84,24.73,24.76,703473.0,22.4121,22.4121,22.3129,22.3399,703473.0
2018-09-27 09:30:00,24.41,24.46,24.36,24.46,377250.0,22.0241,22.0693,21.979,22.0693,377250.0
2018-09-27 10:00:00,24.46,24.53,24.45,24.53,72075.0,22.0693,22.1324,22.0602,22.1324,72075.0
2018-09-27 10:30:00,24.53,24.54,24.51,24.53,107210.0,22.1324,22.1414,22.1144,22.1324,107210.0
2018-09-27 11:00:00,24.53,24.55,24.5,24.51,75793.0,22.1324,22.1505,22.1053,22.1144,75793.0
2018-09-27 11:30:00,24.51,24.51,24.48,24.5,57800.0,22.1144,22.1144,22.0873,22.1053,57800.0
2018-09-27 12:00:00,24.5,24.54,24.5,24.53,408049.0,22.1053,22.1414,22.1053,22.1324,408049.0
2018-09-27 12:30:00,24.52,24.54,24.51,24.52,227265.0,22.1234,22.1414,22.1144,22.1234,227265.0
2018-09-27 13:00:00,24.52,24.52,24.48,24.48,191711.0,22.1234,22.1234,22.0873,22.0873,191711.0
2018-09-27 13:30:00,24.48,24.5,24.47,24.5,27515.0,22.0873,22.1053,22.0783,22.1053,27515.0
2018-09-27 14:00:00,24.5,24.5,24.47,24.48,38300.0,22.1053,22.1053,22.0783,22.0873,38300.0
2018-09-27 14:30:00,24.48,24.49,24.47,24.48,278913.0,22.0873,22.0963,22.0783,22.0873,278913.0
2018-09-27 15:00:00,24.48,24.49,24.46,24.46,100653.0,22.0873,22.0963,22.0693,22.0693,100653.0
2018-09-27 15:30:00,24.46,24.5,24.46,24.47,292833.0,22.0693,22.1053,22.0693,22.0783,292833.0
2018-09-28 09:30:00,24.1,24.14,23.97,24.13,609680.0,21.7444,21.7805,21.6271,21.7715,609680.0
2018-09-28 10:00:00,24.12,24.13,24.08,24.11,163581.0,21.7625,21.7715,21.7264,21.7535,163581.0
2018-09-28 10:30:00,24.11,24.19,24.11,24.19,690672.0,21.7535,21.8256,21.7535,21.8256,690672.0
2018-09-28 11:00:00,24.19,24.21,24.18,24.18,252133.0,21.8256,21.8437,21.8166,21.8166,252133.0
2018-09-28 11:30:00,24.19,24.2,24.14,24.15,161252.0,21.8256,21.8347,21.7805,21.7896,161252.0
2018-09-28 12:00:00,24.14,24.15,24.11,24.11,84961.0,21.7805,21.7896,21.7535,21.7535,84961.0
2018-09-28 12:30:00,24.11,24.13,24.07,24.1,62039.0,21.7535,21.7715,21.7174,21.7444,62039.0
2018-09-28 13:00:00,24.1,24.1,24.08,24.1,49763.0,21.7444,21.7444,21.7264,21.7444,49763.0
2018-09-28 13:30:00,24.1,24.1,24.07,24.08,128359.0,21.7444,21.7444,21.7174,21.7264,128359.0
2018-09-28 14:00:00,24.08,24.08,24.07,24.08,28225.0,21.7264,21.7264,21.7174,21.7264,28225.0
2018-09-28 14:30:00,24.08,24.08,24.06,24.07,45784.0,21.7264,21.7264,21.7083,21.7174,45784.0
2018-09-28 15:00:00,24.07,24.07,24.05,24.07,67424.0,21.7174,21.7174,21.6993,21.7174,67424.0
2018-09-28 15:30:00,24.06,24.12,24.05,24.11,504667.0,21.7083,21.7625,21.6993,21.7535,504667.0
2018-10-01 09:30:00,24.23,24.29,24.23,24.25,177141.0,21.8617,21.9159,21.8617,21.8798,177141.0
2018-10-01 10:00:00,24.26,24.28,24.23,24.27,134476.0,21.8888,21.9068,21.8617,21.8978,134476.0
2018-10-01 10:30:00,24.27,24.27,24.16,24.19,109298.0,21.8978,21.8978,21.7986,21.8256,109298.0
2018-10-01 11:00:00,24.19,24.22,24.17,24.19,175245.0,21.8256,21.8527,21.8076,21.8256,175245.0
2018-10-01 11:30:00,24.19,24.19,24.13,24.14,69003.0,21.8256,21.8256,21.7715,21.7805,69003.0
2018-10-01 12:00:00,24.14,24.16,24.13,24.14,111747.0,21.7805,21.7986,21.7715,21.7805,111747.0
2018-10-01 12:30:00,24.14,24.15,24.12,24.13,101228.0,21.7805,21.7896,21.7625,21.7715,101228.0
2018-10-01 13:00:00,24.13,24.14,24.12,24.13,64337.0,21.7715,21.7805,21.7625,21.7715,64337.0
2018-10-01 13:30:00,24.13,24.14,24.1,24.11,70671.0,21.7715,21.7805,21.7444,21.7535,70671.0
2018-10-01 14:00:00,24.11,24.12,24.09,24.12,38999.0,21.7535,21.7625,21.7354,21.7625,38999.0
2018-10-01 14:30:00,24.12,24.13,24.1,24.13,49220.0,21.7625,21.7715,21.7444,21.7715,49220.0
2018-10-01 15:00:00,24.13,24.14,24.07,24.08,97816.0,21.7715,21.7805,21.7174,21.7264,97816.0
2018-10-01 15:30:00,24.08,24.08,24.03,24.06,206279.0,21.7264,21.7264,21.6813,21.7083,206279.0
2018-10-02 09:30:00,23.94,23.95,23.9,23.93,147249.0,21.6001,21.6091,21.564,21.5911,147249.0
2018-10-02 10:00:00,23.92,23.93,23.88,23.88,261282.0,21.582,21.5911,21.5459,21.5459,261282.0
2018-10-02 10:30:00,23.89,23.92,23.84,23.92,219288.0,21.555,21.582,21.5099,21.582,219288.0
2018-10-02 11:00:00,23.93,23.98,23.92,23.97,93908.0,21.5911,21.6362,21.582,21.6271,93908.0
2018-10-02 11:30:00,23.98,23.99,23.94,23.98,78905.0,21.6362,21.6452,21.6001,21.6362,78905.0
2018-10-02 12:00:00,23.98,24.0,23.96,23.98,30712.0,21.6362,21.6542,21.6181,21.6362,30712.0
2018-10-02 12:30:00,23.98,23.98,23.94,23.95,54223.0,21.6362,21.6362,21.6001,21.6091,54223.0
2018-10-02 13:00:00,23.95,23.97,23.94,23.97,35547.0,21.6091,21.6271,21.6001,21.6271,35547.0
2018-10-02 13:30:00,23.96,23.98,23.96,23.96,29847.0,21.6181,21.6362,21.6181,21.6181,29847.0
2018-10-02 14:00:00,23.96,23.99,23.96,23.98,33874.0,21.6181,21.6452,21.6181,21.6362,33874.0
2018-10-02 14:30:00,23.98,23.98,23.96,23.96,25569.0,21.6362,21.6362,21.6181,21.6181,25569.0
2018-10-02 15:00:00,23.96,23.96,23.93,23.94,60239.0,21.6181,21.6181,21.5911,21.6001,60239.0
2018-10-02 15:30:00,23.95,23.97,23.92,23.92,419385.0,21.6091,21.6271,21.582,21.582,419385.0
2018-10-03 09:30:00,23.94,23.94,23.84,23.85,528127.0,21.6001,21.6001,21.5099,21.5189,528127.0
2018-10-03 10:00:00,23.85,23.89,23.84,23.89,245638.0,21.5189,21.555,21.5099,21.555,245638.0
2018-10-03 10:30:00,23.89,23.9,23.87,23.87,137277.0,21.555,21.564,21.5369,21.5369,137277.0
2018-10-03 11:00:00,23.87,23.88,23.83,23.83,75480.0,21.5369,21.5459,21.5008,21.5008,75480.0
2018-10-03 11:30:00,23.84,23.84,23.78,23.79,56608.0,21.5099,21.5099,21.4557,21.4647,56608.0
2018-10-03 12:00:00,23.79,23.8,23.77,23.8,92797.0,21.4647,21.4738,21.4467,21.4738,92797.0
2018-10-03 12:30:00,23.8,23.8,23.76,23.77,92367.0,21.4738,21.4738,21.4377,21.4467,92367.0
2018-10-03 13:00:00,23.77,23.77,23.7,23.71,49290.0,21.4467,21.4467,21.3835,21.3926,49290.0
2018-10-03 13:30:00,23.71,23.72,23.66,23.66,22927.0,21.3926,21.4016,21.3474,21.3474,22927.0
2018-10-03 14:00:00,23.66,23.67,23.59,23.6,66660.0,21.3474,21.3565,21.2843,21.2933,66660.0
2018-10-03 14:30:00,23.6,23.6,23.52,23.53,71559.0,21.2933,21.2933,21.2211,21.2302,71559.0
2018-10-03 15:00:00,23.54,23.54,23.47,23.48,465513.0,21.2392,21.2392,21.176,21.185,465513.0
2018-10-03 15:30:00,23.48,23.53,23.47,23.51,388448.0,21.185,21.2302,21.176,21.2121,388448.0
2018-10-04 09:30:00,23.08,23.13,23.01,23.09,734236.0,20.8241,20.8692,20.761,20.8332,734236.0
2018-10-04 10:00:00,23.08,23.09,22.99,23.02,345846.0,20.8241,20.8332,20.7429,20.77,345846.0
2018-10-04 10:30:00,23.02,23.03,22.94,22.94,396353.0,20.77,20.779,20.6978,20.6978,396353.0
2018-10-04 11:00:00,22.94,22.97,22.9,22.9,145791.0,20.6978,20.7249,20.6617,20.6617,145791.0
2018-10-04 11:30:00,22.9,22.91,22.86,22.86,136522.0,20.6617,20.6708,20.6256,20.6256,136522.0
2018-10-04 12:00:00,22.86,22.88,22.8,22.82,229786.0,20.6256,20.6437,20.5715,20.5895,229786.0
2018-10-04 12:30:00,22.82,22.86,22.81,22.81,299853.0,20.5895,20.6256,20.5805,20.5805,299853.0
2018-10-04 13:00:00,22.81,22.83,22.78,22.83,121093.0,20.5805,20.5986,20.5535,20.5986,121093.0
2018-10-04 13:30:00,22.82,22.82,22.77,22.79,122343.0,20.5895,20.5895,20.5444,20.5625,122343.0
2018-10-04 14:00:00,22.79,22.79,22.74,22.77,168040.0,20.5625,20.5625,20.5174,20.5444,168040.0
2018-10-04 14:30:00,22.77,22.85,22.76,22.85,264872.0,20.5444,20.6166,20.5354,20.6166,264872.0
2018-10-04 15:00:00,22.85,22.85,22.78,22.79,154435.0,20.6166,20.6166,20.5535,20.5625,154435.0
2018-10-04 15:30:00,22.78,22.8,22.75,22.77,654293.0,20.5535,20.5715,20.5264,20.5444,654293.0
2018-10-05 09:30:00,22.23,22.32,22.08,22.08,1120944.0,20.0572,20.1384,19.9219,19.9219,1120944.0
2018-10-05 10:00:00,22.08,22.11,22.05,22.11,304052.0,19.9219,19.9489,19.8948,19.9489,304052.0
2018-10-05 10:30:00,22.11,22.12,22.09,22.1,211764.0,19.9489,19.958,19.9309,19.9399,211764.0
2018-10-05 11:00:00,22.1,22.1,22.03,22.03,233413.0,19.9399,19.9399,19.8768,19.8768,233413.0
2018-10-05 11:30:00,22.03,22.03,21.93,21.94,220766.0,19.8768,19.8768,19.7865,19.7956,220766.0
2018-10-05 12:00:00,21.94,21.97,21.93,21.96,262505.0,19.7956,19.8226,19.7865,19.8136,262505.0
2018-10-05 12:30:00,21.95,21.96,21.91,21.92,177221.0,19.8046,19.8136,19.7685,19.7775,177221.0
2018-10-05 13:00:00,21.92,21.92,21.89,21.89,159953.0,19.7775,19.7775,19.7504,19.7504,159953.0
2018-10-05 13:30:00,21.89,21.97,21.89,21.96,363391.0,19.7504,19.8226,19.7504,19.8136,363391.0
2018-10-05 14:00:00,21.96,21.99,21.95,21.99,184068.0,19.8136,19.8407,19.8046,19.8407,184068.0
2018-10-05 14:30:00,21.99,22.02,21.98,22.01,234553.0,19.8407,19.8677,19.8317,19.8587,234553.0
2018-10-05 15:00:00,22.01,22.03,22.0,22.01,235019.0,19.8587,19.8768,19.8497,19.8587,235019.0
2018-10-05 15:30:00,22.01,22.05,22.0,22.02,718683.0,19.8587,19.8948,19.8497,19.8677,718683.0
2018-10-08 09:30:00,22.03,22.08,22.0,22.07,303217.0,19.8768,19.9219,19.8497,19.9129,303217.0
2018-10-08 10:00:00,22.07,22.12,22.06,22.09,172623.0,19.9129,19.958,19.9038,19.9309,172623.0
2018-10-08 10:30:00,22.09,22.09,22.04,22.06,142863.0,19.9309,19.9309,19.8858,19.9038,142863.0
2018-10-08 11:00:00,22.05,22.06,22.03,22.05,101611.0,19.8948,19.9038,19.8768,19.8948,101611.0
2018-10-08 11:30:00,22.05,22.05,21.99,22.04,148847.0,19.8948,19.8948,19.8407,19.8858,148847.0
2018-10-08 12:00:00,22.04,22.08,22.02,22.07,81946.0,19.8858,19.9219,19.8677,19.9129,81946.0
2018-10-08 12:30:00,22.07,22.11,22.04,22.05,318546.0,19.9129,19.9489,19.8858,19.8948,318546.0
2018-10-08 13:00:00,22.05,22.09,22.04,22.07,66614.0,19.8948,19.9309,19.8858,19.9129,66614.0
2018-10-08 13:30:00,22.07,22.12,22.06,22.11,33298.0,19.9129,19.958,19.9038,19.9489,33298.0
2018-10-08 14:00:00,22.11,22.19,22.1,22.18,133511.0,19.9489,20.0211,19.9399,20.0121,133511.0
2018-10-08 14:30:00,22.18,22.23,22.18,22.21,149777.0,20.0121,20.0572,20.0121,20.0392,149777.0
2018-10-08 15:00:00,22.2,22.25,22.2,22.23,211604.0,20.0301,20.0753,20.0301,20.0572,211604.0
2018-10-08 15:30:00,22.23,22.27,22.23,22.25,470758.0,20.0572,20.0933,20.0572,20.0753,470758.0
2018-10-09 09:30:00,22.03,22.03,21.9,22.0,248031.0,19.8768,19.8768,19.7595,19.8497,248031.0
2018-10-09 10:00:00,22.01,22.11,22.01,22.1,116867.0,19.8587,19.9489,19.8587,19.9399,116867.0
2018-10-09 10:30:00,22.1,22.13,22.06,22.07,105299.0,19.9399,19.967,19.9038,19.9129,105299.0
2018-10-09 11:00:00,22.08,22.12,22.05,22.11,100688.0,19.9219,19.958,19.8948,19.9489,100688.0
2018-10-09 11:30:00,22.11,22.14,22.1,22.14,58988.0,19.9489,19.976,19.9399,19.976,58988.0
2018-10-09 12:00:00,22.14,22.17,22.13,22.15,87267.0,19.976,20.0031,19.967,19.985,87267.0
2018-10-09 12:30:00,22.15,22.17,22.12,22.14,43436.0,19.985,20.0031,19.958,19.976,43436.0
2018-10-09 13:00:00,22.13,22.16,22.11,22.15,24046.0,19.967,19.9941,19.9489,19.985,24046.0
2018-10-09 13:30:00,22.16,22.16,22.12,22.15,98148.0,19.9941,19.9941,19.958,19.985,98148.0
2018-10-09 14:00:00,22.15,22.16,22.13,22.16,71570.0,19.985,19.9941,19.967,19.9941,71570.0
2018-10-09 14:30:00,22.16,22.16,22.07,22.09,345992.0,19.9941,19.9941,19.9129,19.9309,345992.0
2018-10-09 15:00:00,22.09,22.1,22.05,22.05,139126.0,19.9309,19.9399,19.8948,19.8948,139126.0
2018-10-09 15:30:00,22.06,22.08,22.03,22.07,392847.0,19.9038,19.9219,19.8768,19.9129,392847.0
2018-10-10 09:30:00,22.37,22.43,22.23,22.25,349072.0,20.1835,20.2377,20.0572,20.0753,349072.0
2018-10-10 10:00:00,22.26,22.29,22.23,22.29,167751.0,20.0843,20.1114,20.0572,20.1114,167751.0
2018-10-10 10:30:00,22.29,22.31,22.26,22.27,121859.0,20.1114,20.1294,20.0843,20.0933,121859.0
2018-10-10 11:00:00,22.28,22.28,22.16,22.21,185788.0,20.1023,20.1023,19.9941,20.0392,185788.0
2018-10-10 11:30:00,22.21,22.27,22.17,22.23,50343.0,20.0392,20.0933,20.0031,20.0572,50343.0
2018-10-10 12:00:00,22.24,22.25,22.21,22.21,47430.0,20.0662,20.0753,20.0392,20.0392,47430.0
2018-10-10 12:30:00,22.22,22.23,22.2,22.22,61202.0,20.0482,20.0572,20.0301,20.0482,61202.0
2018-10-10 13:00:00,22.21,22.25,22.17,22.23,65526.0,20.0392,20.0753,20.0031,20.0572,65526.0
2018-10-10 13:30:00,22.23,22.25,22.18,22.19,39094.0,20.0572,20.0753,20.0121,20.0211,39094.0
2018-10-10 14:00:00,22.2,22.2,22.13,22.15,99039.0,20.0301,20.0301,19.967,19.985,99039.0
2018-10-10 14:30:00,22.15,22.16,22.08,22.11,105837.0,19.985,19.9941,19.9219,19.9489,105837.0
2018-10-10 15:00:00,22.1,22.1,22.02,22.09,176310.0,19.9399,19.9399,19.8677,19.9309,176310.0
2018-10-10 15:30:00,22.09,22.09,21.99,22.01,269665.0,19.9309,19.9309,19.8407,19.8587,269665.0
2018-10-11 09:30:00,22.01,22.33,22.01,22.32,592950.0,19.8587,20.1474,19.8587,20.1384,592950.0
2018-10-11 10:00:00,22.31,22.32,22.2,22.27,203281.0,20.1294,20.1384,20.0301,20.0933,203281.0
2018-10-11 10:30:00,22.27,22.3,22.17,22.18,148586.0,20.0933,20.1204,20.0031,20.0121,148586.0
2018-10-11 11:00:00,22.18,22.18,22.04,22.13,206158.0,20.0121,20.0121,19.8858,19.967,206158.0
2018-10-11 11:30:00,22.13,22.19,22.06,22.17,1099026.0,19.967,20.0211,19.9038,20.0031,1099026.0
2018-10-11 12:00:00,22.17,22.3,22.17,22.26,175262.0,20.0031,20.1204,20.0031,20.0843,175262.0
2018-10-11 12:30:00,22.25,22.28,22.19,22.2,127056.0,20.0753,20.1023,20.0211,20.0301,127056.0
2018-10-11 13:00:00,22.2,22.23,22.17,22.22,50972.0,20.0301,20.0572,20.0031,20.0482,50972.0
2018-10-11 13:30:00,22.22,22.25,22.16,22.24,108433.0,20.0482,20.0753,19.9941,20.0662,108433.0
2018-10-11 14:00:00,22.23,22.26,22.14,22.15,119268.0,20.0572,20.0843,19.976,19.985,119268.0
2018-10-11 14:30:00,22.15,22.15,21.96,22.07,350372.0,19.985,19.985,19.8136,19.9129,350372.0
2018-10-11 15:00:00,22.07,22.22,22.04,22.19,355355.0,19.9129,20.0482,19.8858,20.0211,355355.0
2018-10-11 15:30:00,22.18,22.22,22.11,22.11,736062.0,20.0121,20.0482,19.9489,19.9489,736062.0
2018-10-12 09:30:00,22.69,22.81,22.67,22.77,872812.0,20.4723,20.5805,20.4542,20.5444,872812.0
2018-10-12 10:00:00,22.76,22.8,22.72,22.73,166207.0,20.5354,20.5715,20.4993,20.5083,166207.0
2018-10-12 10:30:00,22.73,22.82,22.72,22.8,144942.0,20.5083,20.5895,20.4993,20.5715,144942.0
2018-10-12 11:00:00,22.8,22.81,22.77,22.79,89700.0,20.5715,20.5805,20.5444,20.5625,89700.0
2018-10-12 11:30:00,22.78,22.79,22.7,22.71,104486.0,20.5535,20.5625,20.4813,20.4903,104486.0
2018-10-12 12:00:00,22.71,22.71,22.64,22.66,183840.0,20.4903,20.4903,20.4271,20.4452,183840.0
2018-10-12 12:30:00,22.65,22.67,22.58,22.64,173917.0,20.4362,20.4542,20.373,20.4271,173917.0
2018-10-12 13:00:00,22.64,22.7,22.63,22.66,144627.0,20.4271,20.4813,20.4181,20.4452,144627.0
2018-10-12 13:30:00,22.65,22.71,22.63,22.67,117566.0,20.4362,20.4903,20.4181,20.4542,117566.0
2018-10-12 14:00:00,22.67,22.7,22.6,22.7,348474.0,20.4542,20.4813,20.3911,20.4813,348474.0
2018-10-12 14:30:00,22.7,22.76,22.67,22.74,119428.0,20.4813,20.5354,20.4542,20.5174,119428.0
2018-10-12 15:00:00,22.74,22.8,22.71,22.79,211665.0,20.5174,20.5715,20.4903,20.5625,211665.0
2018-10-12 15:30:00,22.79,22.81,22.75,22.77,440268.0,20.5625,20.5805,20.5264,20.5444,440268.0
2018-10-15 09:30:00,22.76,22.88,22.74,22.82,315255.0,20.5354,20.6437,20.5174,20.5895,315255.0
2018-10-15 10:00:00,22.82,22.85,22.78,22.83,96576.0,20.5895,20.6166,20.5535,20.5986,96576.0
2018-10-15 10:30:00,22.83,22.88,22.82,22.87,75188.0,20.5986,20.6437,20.5895,20.6347,75188.0
2018-10-15 11:00:00,22.87,22.91,22.85,22.91,64267.0,20.6347,20.6708,20.6166,20.6708,64267.0
2018-10-15 11:30:00,22.91,22.91,22.82,22.84,162036.0,20.6708,20.6708,20.5895,20.6076,162036.0
2018-10-15 12:00:00,22.83,22.83,22.78,22.81,159329.0,20.5986,20.5986,20.5535,20.5805,159329.0
2018-10-15 12:30:00,22.81,22.85,22.8,22.83,46835.0,20.5805,20.6166,20.5715,20.5986,46835.0
2018-10-15 13:00:00,22.83,22.87,22.82,22.83,62195.0,20.5986,20.6347,20.5895,20.5986,62195.0
2018-10-15 13:30:00,22.83,22.88,22.82,22.87,44897.0,20.5986,20.6437,20.5895,20.6347,44897.0
2018-10-15 14:00:00,22.87,22.87,22.79,22.8,93256.0,20.6347,20.6347,20.5625,20.5715,93256.0
2018-10-15 14:30:00,22.79,22.89,22.79,22.88,63875.0,20.5625,20.6527,20.5625,20.6437,63875.0
2018-10-15 15:00:00,22.89,22.89,22.83,22.83,126357.0,20.6527,20.6527,20.5986,20.5986,126357.0
2018-10-15 15:30:00,22.83,22.83,22.75,22.76,260549.0,20.5986,20.5986,20.5264,20.5354,260549.0
2018-10-16 09:30:00,23.21,23.25,23.15,23.25,338523.0,20.9414,20.9775,20.8873,20.9775,338523.0
2018-10-16 10:00:00,23.25,23.3,23.25,23.27,138787.0,20.9775,21.0226,20.9775,20.9956,138787.0
2018-10-16 10:30:00,23.26,23.34,23.25,23.33,88909.0,20.9865,21.0587,20.9775,21.0497,88909.0
2018-10-16 11:00:00,23.33,23.37,23.3,23.36,79700.0,21.0497,21.0858,21.0226,21.0768,79700.0
2018-10-16 11:30:00,23.36,23.38,23.35,23.38,81051.0,21.0768,21.0948,21.0677,21.0948,81051.0
2018-10-16 12:00:00,23.38,23.38,23.34,23.37,69901.0,21.0948,21.0948,21.0587,21.0858,69901.0
2018-10-16 12:30:00,23.36,23.4,23.35,23.39,65083.0,21.0768,21.1129,21.0677,21.1038,65083.0
2018-10-16 13:00:00,23.4,23.42,23.39,23.41,43418.0,21.1129,21.1309,21.1038,21.1219,43418.0
2018-10-16 13:30:00,23.41,23.45,23.4,23.4,127431.0,21.1219,21.158,21.1129,21.1129,127431.0
2018-10-16 14:00:00,23.41,23.41,23.38,23.41,108760.0,21.1219,21.1219,21.0948,21.1219,108760.0
2018-10-16 14:30:00,23.41,23.42,23.33,23.33,122814.0,21.1219,21.1309,21.0497,21.0497,122814.0
2018-10-16 15:00:00,23.33,23.35,23.32,23.33,275567.0,21.0497,21.0677,21.0407,21.0497,275567.0
2018-10-16 15:30:00,23.33,23.38,23.32,23.37,504010.0,21.0497,21.0948,21.0407,21.0858,504010.0
2018-10-17 09:30:00,22.65,22.65,22.51,22.59,553398.0,20.4362,20.4362,20.3098,20.382,553398.0
2018-10-17 10:00:00,22.59,22.63,22.58,22.6,90248.0,20.382,20.4181,20.373,20.3911,90248.0
2018-10-17 10:30:00,22.61,22.62,22.54,22.57,399954.0,20.4001,20.4091,20.3369,20.364,399954.0
2018-10-17 11:00:00,22.56,22.65,22.55,22.64,65887.0,20.355,20.4362,20.3459,20.4271,65887.0
2018-10-17 11:30:00,22.65,22.68,22.61,22.66,108906.0,20.4362,20.4632,20.4001,20.4452,108906.0
2018-10-17 12:00:00,22.66,22.71,22.65,22.67,120359.0,20.4452,20.4903,20.4362,20.4542,120359.0
2018-10-17 12:30:00,22.68,22.7,22.65,22.68,131310.0,20.4632,20.4813,20.4362,20.4632,131310.0
2018-10-17 13:00:00,22.68,22.69,22.64,22.64,53159.0,20.4632,20.4723,20.4271,20.4271,53159.0
2018-10-17 13:30:00,22.64,22.68,22.63,22.67,57083.0,20.4271,20.4632,20.4181,20.4542,57083.0
2018-10-17 14:00:00,22.67,22.72,22.6,22.63,100088.0,20.4542,20.4993,20.3911,20.4181,100088.0
2018-10-17 14:30:00,22.62,22.69,22.62,22.68,81755.0,20.4091,20.4723,20.4091,20.4632,81755.0
2018-10-17 15:00:00,22.67,22.68,22.62,22.63,129106.0,20.4542,20.4632,20.4091,20.4181,129106.0
2018-10-17 15:30:00,22.64,22.64,22.59,22.64,306710.0,20.4271,20.4271,20.382,20.4271,306710.0
2018-10-18 09:30:00,22.51,22.51,22.35,22.36,590001.0,20.3098,20.3098,20.1655,20.1745,590001.0
2018-10-18 10:00:00,22.36,22.37,22.32,22.33,897281.0,20.1745,20.1835,20.1384,20.1474,897281.0
2018-10-18 10:30:00,22.33,22.39,22.32,22.38,151959.0,20.1474,20.2016,20.1384,20.1926,151959.0
2018-10-18 11:00:00,22.38,22.38,22.31,22.32,203783.0,20.1926,20.1926,20.1294,20.1384,203783.0
2018-10-18 11:30:00,22.32,22.32,22.17,22.2,234018.0,20.1384,20.1384,20.0031,20.0301,234018.0
2018-10-18 12:00:00,22.2,22.26,22.19,22.23,84772.0,20.0301,20.0843,20.0211,20.0572,84772.0
2018-10-18 12:30:00,22.23,22.28,22.2,22.21,96438.0,20.0572,20.1023,20.0301,20.0392,96438.0
2018-10-18 13:00:00,22.21,22.22,22.12,22.14,91756.0,20.0392,20.0482,19.958,19.976,91756.0
2018-10-18 13:30:00,22.14,22.17,22.07,22.09,192379.0,19.976,20.0031,19.9129,19.9309,192379.0
2018-10-18 14:00:00,22.09,22.15,22.08,22.12,80922.0,19.9309,19.985,19.9219,19.958,80922.0
2018-10-18 14:30:00,22.12,22.17,22.1,22.14,76931.0,19.958,20.0031,19.9399,19.976,76931.0
2018-10-18 15:00:00,22.14,22.16,22.1,22.15,96534.0,19.976,19.9941,19.9399,19.985,96534.0
2018-10-18 15:30:00,22.15,22.18,22.11,22.14,529068.0,19.985,20.0121,19.9489,19.976,529068.0
2018-10-19 09:30:00,22.32,22.4,22.25,22.36,288449.0,20.1384,20.2106,20.0753,20.1745,288449.0
2018-10-19 10:00:00,22.37,22.4,22.34,22.35,80551.0,20.1835,20.2106,20.1565,20.1655,80551.0
2018-10-19 10:30:00,22.35,22.37,22.32,22.35,96833.0,20.1655,20.1835,20.1384,20.1655,96833.0
2018-10-19 11:00:00,22.36,22.37,22.28,22.29,83608.0,20.1745,20.1835,20.1023,20.1114,83608.0
2018-10-19 11:30:00,22.29,22.32,22.27,22.32,36687.0,20.1114,20.1384,20.0933,20.1384,36687.0
2018-10-19 12:00:00,22.32,22.32,22.23,22.23,40515.0,20.1384,20.1384,20.0572,20.0572,40515.0
2018-10-19 12:30:00,22.23,22.3,22.2,22.3,52656.0,20.0572,20.1204,20.0301,20.1204,52656.0
2018-10-19 13:00:00,22.29,22.32,22.26,22.3,25080.0,20.1114,20.1384,20.0843,20.1204,25080.0
2018-10-19 13:30:00,22.3,22.32,22.25,22.26,109560.0,20.1204,20.1384,20.0753,20.0843,109560.0
2018-10-19 14:00:00,22.25,22.27,22.2,22.25,99071.0,20.0753,20.0933,20.0301,20.0753,99071.0
2018-10-19 14:30:00,22.24,22.26,22.22,22.23,163911.0,20.0662,20.0843,20.0482,20.0572,163911.0
2018-10-19 15:00:00,22.23,22.26,22.19,22.26,212432.0,20.0572,20.0843,20.0211,20.0843,212432.0
2018-10-19 15:30:00,22.26,22.29,22.24,22.25,401105.0,20.0843,20.1114,20.0662,20.0753,401105.0
2018-10-22 09:30:00,22.07,22.14,22.0,22.01,262128.0,19.9129,19.976,19.8497,19.8587,262128.0
2018-10-22 10:00:00,22.01,22.03,21.96,22.0,92724.0,19.8587,19.8768,19.8136,19.8497,92724.0
2018-10-22 10:30:00,21.99,22.08,21.97,22.07,140605.0,19.8407,19.9219,19.8226,19.9129,140605.0
2018-10-22 11:00:00,22.07,22.07,22.0,22.01,44496.0,19.9129,19.9129,19.8497,19.8587,44496.0
2018-10-22 11:30:00,22.0,22.01,21.94,21.95,56348.0,19.8497,19.8587,19.7956,19.8046,56348.0
2018-10-22 12:00:00,21.97,21.99,21.92,21.95,59210.0,19.8226,19.8407,19.7775,19.8046,59210.0
2018-10-22 12:30:00,21.95,21.97,21.93,21.96,129146.0,19.8046,19.8226,19.7865,19.8136,129146.0
2018-10-22 13:00:00,21.96,22.0,21.95,21.96,15260.0,19.8136,19.8497,19.8046,19.8136,15260.0
2018-10-22 13:30:00,21.95,22.0,21.95,21.96,37787.0,19.8046,19.8497,19.8046,19.8136,37787.0
2018-10-22 14:00:00,21.95,21.97,21.94,21.95,47294.0,19.8046,19.8226,19.7956,19.8046,47294.0
2018-10-22 14:30:00,21.95,21.98,21.94,21.98,74615.0,19.8046,19.8317,19.7956,19.8317,74615.0
2018-10-22 15:00:00,21.97,22.01,21.97,21.99,290257.0,19.8226,19.8587,19.8226,19.8407,290257.0
2018-10-22 15:30:00,21.98,22.01,21.97,21.97,240539.0,19.8317,19.8587,19.8226,19.8226,240539.0
2018-10-23 09:30:00,21.86,21.97,21.85,21.92,134584.0,19.7234,19.8226,19.7144,19.7775,134584.0
2018-10-23 10:00:00,21.92,21.92,21.79,21.83,277161.0,19.7775,19.7775,19.6602,19.6963,277161.0
2018-10-23 10:30:00,21.83,21.89,21.81,21.87,134144.0,19.6963,19.7504,19.6783,19.7324,134144.0
2018-10-23 11:00:00,21.87,21.97,21.85,21.96,113420.0,19.7324,19.8226,19.7144,19.8136,113420.0
2018-10-23 11:30:00,21.96,21.98,21.92,21.92,45711.0,19.8136,19.8317,19.7775,19.7775,45711.0
2018-10-23 12:00:00,21.92,22.02,21.91,22.01,50669.0,19.7775,19.8677,19.7685,19.8587,50669.0
2018-10-23 12:30:00,22.01,22.07,22.01,22.03,55087.0,19.8587,19.9129,19.8587,19.8768,55087.0
2018-10-23 13:00:00,22.03,22.11,22.03,22.08,74088.0,19.8768,19.9489,19.8768,19.9219,74088.0
2018-10-23 13:30:00,22.08,22.1,22.03,22.04,56747.0,19.9219,19.9399,19.8768,19.8858,56747.0
2018-10-23 14:00:00,22.04,22.14,22.04,22.13,37976.0,19.8858,19.976,19.8858,19.967,37976.0
2018-10-23 14:30:00,22.14,22.21,22.14,22.19,73781.0,19.976,20.0392,19.976,20.0211,73781.0
2018-10-23 15:00:00,22.2,22.24,22.17,22.2,196619.0,20.0301,20.0662,20.0031,20.0301,196619.0
2018-10-23 15:30:00,22.2,22.21,22.11,22.11,224082.0,20.0301,20.0392,19.9489,19.9489,224082.0
2018-10-24 09:30:00,22.18,22.23,22.12,22.13,145753.0,20.0121,20.0572,19.958,19.967,145753.0
2018-10-24 10:00:00,22.12,22.16,22.08,22.1,173227.0,19.958,19.9941,19.9219,19.9399,173227.0
2018-10-24 10:30:00,22.1,22.14,22.07,22.09,37093.0,19.9399,19.976,19.9129,19.9309,37093.0
2018-10-24 11:00:00,22.08,22.09,22.01,22.03,144187.0,19.9219,19.9309,19.8587,19.8768,144187.0
2018-10-24 11:30:00,22.02,22.14,22.02,22.14,54524.0,19.8677,19.976,19.8677,19.976,54524.0
2018-10-24 12:00:00,22.12,22.14,22.07,22.09,18257.0,19.958,19.976,19.9129,19.9309,18257.0
2018-10-24 12:30:00,22.09,22.09,22.03,22.07,20551.0,19.9309,19.9309,19.8768,19.9129,20551.0
2018-10-24 13:00:00,22.06,22.06,21.99,22.0,48078.0,19.9038,19.9038,19.8407,19.8497,48078.0
2018-10-24 13:30:00,21.99,22.05,21.98,22.03,31588.0,19.8407,19.8948,19.8317,19.8768,31588.0
2018-10-24 14:00:00,22.03,22.06,21.98,22.06,56621.0,19.8768,19.9038,19.8317,19.9038,56621.0
2018-10-24 14:30:00,22.06,22.08,22.0,22.03,47175.0,19.9038,19.9219,19.8497,19.8768,47175.0
2018-10-24 15:00:00,22.02,22.02,21.92,21.92,158331.0,19.8677,19.8677,19.7775,19.7775,158331.0
2018-10-24 15:30:00,21.92,21.95,21.82,21.82,313427.0,19.7775,19.8046,19.6873,19.6873,313427.0
2018-10-25 09:30:00,21.86,21.96,21.85,21.93,204055.0,19.7234,19.8136,19.7144,19.7865,204055.0
2018-10-25 10:00:00,21.93,22.01,21.93,22.01,101687.0,19.7865,19.8587,19.7865,19.8587,101687.0
2018-10-25 10:30:00,22.01,22.05,22.0,22.01,165898.0,19.8587,19.8948,19.8497,19.8587,165898.0
2018-10-25 11:00:00,22.01,22.1,21.99,22.1,356214.0,19.8587,19.9399,19.8407,19.9399,356214.0
2018-10-25 11:30:00,22.1,22.12,22.04,22.04,52516.0,19.9399,19.958,19.8858,19.8858,52516.0
2018-10-25 12:00:00,22.04,22.05,22.0,22.02,31669.0,19.8858,19.8948,19.8497,19.8677,31669.0
2018-10-25 12:30:00,22.02,22.08,22.01,22.07,40151.0,19.8677,19.9219,19.8587,19.9129,40151.0
2018-10-25 13:00:00,22.07,22.08,22.03,22.07,20904.0,19.9129,19.9219,19.8768,19.9129,20904.0
2018-10-25 13:30:00,22.07,22.11,22.05,22.05,18661.0,19.9129,19.9489,19.8948,19.8948,18661.0
2018-10-25 14:00:00,22.05,22.11,22.03,22.11,37141.0,19.8948,19.9489,19.8768,19.9489,37141.0
2018-10-25 14:30:00,22.1,22.14,22.1,22.11,44750.0,19.9399,19.976,19.9399,19.9489,44750.0
2018-10-25 15:00:00,22.11,22.13,22.07,22.08,126936.0,19.9489,19.967,19.9129,19.9219,126936.0
2018-10-25 15:30:00,22.09,22.1,21.98,22.01,281231.0,19.9309,19.9399,19.8317,19.8587,281231.0
2018-10-26 09:30:00,21.78,21.85,21.73,21.82,318848.0,19.6512,19.7144,19.6061,19.6873,318848.0
2018-10-26 10:00:00,21.82,21.82,21.71,21.75,219254.0,19.6873,19.6873,19.588,19.6241,219254.0
2018-10-26 10:30:00,21.75,21.75,21.65,21.67,108751.0,19.6241,19.6241,19.5339,19.552,108751.0
2018-10-26 11:00:00,21.67,21.87,21.66,21.85,71027.0,19.552,19.7324,19.5429,19.7144,71027.0
2018-10-26 11:30:00,21.85,21.93,21.82,21.89,85742.0,19.7144,19.7865,19.6873,19.7504,85742.0
2018-10-26 12:00:00,21.9,21.99,21.89,21.97,64187.0,19.7595,19.8407,19.7504,19.8226,64187.0
2018-10-26 12:30:00,21.97,22.04,21.96,21.99,44208.0,19.8226,19.8858,19.8136,19.8407,44208.0
2018-10-26 13:00:00,22.01,22.05,21.95,21.96,76008.0,19.8587,19.8948,19.8046,19.8136,76008.0
2018-10-26 13:30:00,21.95,21.98,21.9,21.96,34037.0,19.8046,19.8317,19.7595,19.8136,34037.0
2018-10-26 14:00:00,21.96,21.97,21.87,21.93,33016.0,19.8136,19.8226,19.7324,19.7865,33016.0
2018-10-26 14:30:00,21.93,21.97,21.82,21.83,43907.0,19.7865,19.8226,19.6873,19.6963,43907.0
2018-10-26 15:00:00,21.84,21.94,21.8,21.92,104093.0,19.7053,19.7956,19.6692,19.7775,104093.0
2018-10-26 15:30:00,21.91,22.0,21.85,21.91,373436.0,19.7685,19.8497,19.7144,19.7685,373436.0
2018-10-29 09:30:00,22.24,22.36,22.24,22.3,427692.0,20.0662,20.1745,20.0662,20.1204,427692.0
2018-10-29 10:00:00,22.3,22.37,22.3,22.36,143408.0,20.1204,20.1835,20.1204,20.1745,143408.0
2018-10-29 10:30:00,22.35,22.37,22.32,22.35,151242.0,20.1655,20.1835,20.1384,20.1655,151242.0
2018-10-29 11:00:00,22.36,22.37,22.28,22.31,160192.0,20.1745,20.1835,20.1023,20.1294,160192.0
2018-10-29 11:30:00,22.32,22.37,22.28,22.29,150332.0,20.1384,20.1835,20.1023,20.1114,150332.0
2018-10-29 12:00:00,22.28,22.29,22.23,22.23,173438.0,20.1023,20.1114,20.0572,20.0572,173438.0
2018-10-29 12:30:00,22.24,22.28,22.2,22.21,214067.0,20.0662,20.1023,20.0301,20.0392,214067.0
2018-10-29 13:00:00,22.21,22.28,22.21,22.21,79826.0,20.0392,20.1023,20.0392,20.0392,79826.0
2018-10-29 13:30:00,22.21,22.28,22.21,22.24,98776.0,20.0392,20.1023,20.0392,20.0662,98776.0
2018-10-29 14:00:00,22.25,22.25,22.15,22.16,99589.0,20.0753,20.0753,19.985,19.9941,99589.0
2018-10-29 14:30:00,22.16,22.17,22.09,22.1,110005.0,19.9941,20.0031,19.9309,19.9399,110005.0
2018-10-29 15:00:00,22.1,22.1,21.97,21.99,310449.0,19.9399,19.9399,19.8226,19.8407,310449.0
2018-10-29 15:30:00,21.98,22.07,21.84,22.06,583307.0,19.8317,19.9129,19.7053,19.9038,583307.0
2018-10-30 09:30:00,22.22,22.3,22.11,22.29,293726.0,20.0482,20.1204,19.9489,20.1114,293726.0
2018-10-30 10:00:00,22.28,22.29,22.22,22.23,114116.0,20.1023,20.1114,20.0482,20.0572,114116.0
2018-10-30 10:30:00,22.23,22.24,22.13,22.16,159174.0,20.0572,20.0662,19.967,19.9941,159174.0
2018-10-30 11:00:00,22.16,22.21,22.14,22.21,78690.0,19.9941,20.0392,19.976,20.0392,78690.0
2018-10-30 11:30:00,22.21,22.3,22.2,22.23,118104.0,20.0392,20.1204,20.0301,20.0572,118104.0
2018-10-30 12:00:00,22.24,22.27,22.22,22.25,129903.0,20.0662,20.0933,20.0482,20.0753,129903.0
2018-10-30 12:30:00,22.24,22.25,22.17,22.19,42739.0,20.0662,20.0753,20.0031,20.0211,42739.0
2018-10-30 13:00:00,22.18,22.2,22.14,22.14,22169.0,20.0121,20.0301,19.976,19.976,22169.0
2018-10-30 13:30:00,22.14,22.21,22.11,22.21,33608.0,19.976,20.0392,19.9489,20.0392,33608.0
2018-10-30 14:00:00,22.21,22.21,22.13,22.16,40871.0,20.0392,20.0392,19.967,19.9941,40871.0
2018-10-30 14:30:00,22.16,22.26,22.16,22.25,36670.0,19.9941,20.0843,19.9941,20.0753,36670.0
2018-10-30 15:00:00,22.25,22.3,22.21,22.29,131731.0,20.0753,20.1204,20.0392,20.1114,131731.0
2018-10-30 15:30:00,22.29,22.32,22.26,22.32,468951.0,20.1114,20.1384,20.0843,20.1384,468951.0
2018-10-31 09:30:00,22.53,22.6,22.5,22.55,216645.0,20.3279,20.3911,20.3008,20.3459,216645.0
2018-10-31 10:00:00,22.55,22.56,22.48,22.5,62326.0,20.3459,20.355,20.2828,20.3008,62326.0
2018-10-31 10:30:00,22.51,22.52,22.47,22.48,34030.0,20.3098,20.3189,20.2738,20.2828,34030.0
2018-10-31 11:00:00,22.49,22.53,22.44,22.52,151539.0,20.2918,20.3279,20.2467,20.3189,151539.0
2018-10-31 11:30:00,22.52,22.54,22.48,22.51,81131.0,20.3189,20.3369,20.2828,20.3098,81131.0
2018-10-31 12:00:00,22.51,22.52,22.45,22.48,36143.0,20.3098,20.3189,20.2557,20.2828,36143.0
2018-10-31 12:30:00,22.48,22.49,22.45,22.47,30694.0,20.2828,20.2918,20.2557,20.2738,30694.0
2018-10-31 13:00:00,22.47,22.52,22.46,22.49,53749.0,20.2738,20.3189,20.2647,20.2918,53749.0
2018-10-31 13:30:00,22.49,22.51,22.46,22.5,62871.0,20.2918,20.3098,20.2647,20.3008,62871.0
2018-10-31 14:00:00,22.5,22.52,22.47,22.52,225877.0,20.3008,20.3189,20.2738,20.3189,225877.0
2018-10-31 14:30:00,22.52,22.52,22.48,22.5,132976.0,20.3189,20.3189,20.2828,20.3008,132976.0
2018-10-31 15:00:00,22.5,22.52,22.47,22.48,230698.0,20.3008,20.3189,20.2738,20.2828,230698.0
2018-10-31 15:30:00,22.48,22.5,22.41,22.45,432571.0,20.2828,20.3008,20.2196,20.2557,432571.0
2018-11-01 09:30:00,22.78,22.84,22.71,22.76,311602.0,20.5535,20.6076,20.4903,20.5354,311602.0
2018-11-01 10:00:00,22.76,22.89,22.73,22.89,307153.0,20.5354,20.6527,20.5083,20.6527,307153.0
2018-11-01 10:30:00,22.89,22.97,22.89,22.95,113225.0,20.6527,20.7249,20.6527,20.7068,113225.0
2018-11-01 11:00:00,22.96,22.96,22.9,22.95,237234.0,20.7159,20.7159,20.6617,20.7068,237234.0
2018-11-01 11:30:00,22.95,22.98,22.93,22.96,155940.0,20.7068,20.7339,20.6888,20.7159,155940.0
2018-11-01 12:00:00,22.96,23.0,22.94,23.0,97700.0,20.7159,20.752,20.6978,20.752,97700.0
2018-11-01 12:30:00,23.0,23.11,22.99,23.11,184485.0,20.752,20.8512,20.7429,20.8512,184485.0
2018-11-01 13:00:00,23.11,23.11,23.05,23.11,95944.0,20.8512,20.8512,20.7971,20.8512,95944.0
2018-11-01 13:30:00,23.11,23.12,23.04,23.05,93954.0,20.8512,20.8602,20.788,20.7971,93954.0
2018-11-01 14:00:00,23.05,23.1,23.03,23.09,122047.0,20.7971,20.8422,20.779,20.8332,122047.0
2018-11-01 14:30:00,23.09,23.11,23.07,23.11,106239.0,20.8332,20.8512,20.8151,20.8512,106239.0
2018-11-01 15:00:00,23.11,23.12,23.09,23.12,157104.0,20.8512,20.8602,20.8332,20.8602,157104.0
2018-11-01 15:30:00,23.12,23.13,23.09,23.13,406012.0,20.8602,20.8692,20.8332,20.8692,406012.0
2018-11-02 09:30:00,23.38,23.45,23.3,23.43,315183.0,21.0948,21.158,21.0226,21.1399,315183.0
2018-11-02 10:00:00,23.43,23.44,23.34,23.34,183185.0,21.1399,21.1489,21.0587,21.0587,183185.0
2018-11-02 10:30:00,23.34,23.35,23.23,23.3,154740.0,21.0587,21.0677,20.9595,21.0226,154740.0
2018-11-02 11:00:00,23.31,23.32,23.19,23.22,183365.0,21.0317,21.0407,20.9234,20.9505,183365.0
2018-11-02 11:30:00,23.21,23.24,23.16,23.18,128918.0,20.9414,20.9685,20.8963,20.9144,128918.0
2018-11-02 12:00:00,23.19,23.19,23.13,23.17,136434.0,20.9234,20.9234,20.8692,20.9053,136434.0
2018-11-02 12:30:00,23.16,23.17,23.07,23.1,77499.0,20.8963,20.9053,20.8151,20.8422,77499.0
2018-11-02 13:00:00,23.1,23.14,23.06,23.13,179516.0,20.8422,20.8783,20.8061,20.8692,179516.0
2018-11-02 13:30:00,23.12,23.15,23.1,23.12,212230.0,20.8602,20.8873,20.8422,20.8602,212230.0
2018-11-02 14:00:00,23.12,23.25,23.08,23.24,212135.0,20.8602,20.9775,20.8241,20.9685,212135.0
2018-11-02 14:30:00,23.23,23.23,23.17,23.2,152080.0,20.9595,20.9595,20.9053,20.9324,152080.0
2018-11-02 15:00:00,23.21,23.25,23.15,23.23,223867.0,20.9414,20.9775,20.8873,20.9595,223867.0
2018-11-02 15:30:00,23.22,23.29,23.21,23.23,332573.0,20.9505,21.0136,20.9414,20.9595,332573.0
2018-11-05 09:30:00,23.2,23.3,23.19,23.27,126367.0,20.9324,21.0226,20.9234,20.9956,126367.0
2018-11-05 10:00:00,23.28,23.31,23.24,23.31,207266.0,21.0046,21.0317,20.9685,21.0317,207266.0
2018-11-05 10:30:00,23.31,23.33,23.27,23.3,144021.0,21.0317,21.0497,20.9956,21.0226,144021.0
2018-11-05 11:00:00,23.31,23.31,23.25,23.25,55740.0,21.0317,21.0317,20.9775,20.9775,55740.0
2018-11-05 11:30:00,23.25,23.28,23.23,23.27,87996.0,20.9775,21.0046,20.9595,20.9956,87996.0
2018-11-05 12:00:00,23.27,23.28,23.25,23.27,86924.0,20.9956,21.0046,20.9775,20.9956,86924.0
2018-11-05 12:30:00,23.27,23.28,23.25,23.27,61980.0,20.9956,21.0046,20.9775,20.9956,61980.0
2018-11-05 13:00:00,23.28,23.32,23.27,23.32,43079.0,21.0046,21.0407,20.9956,21.0407,43079.0
2018-11-05 13:30:00,23.31,23.34,23.28,23.33,529136.0,21.0317,21.0587,21.0046,21.0497,529136.0
2018-11-05 14:00:00,23.33,23.35,23.3,23.35,71453.0,21.0497,21.0677,21.0226,21.0677,71453.0
2018-11-05 14:30:00,23.34,23.38,23.33,23.37,81235.0,21.0587,21.0948,21.0497,21.0858,81235.0
2018-11-05 15:00:00,23.37,23.4,23.35,23.37,255214.0,21.0858,21.1129,21.0677,21.0858,255214.0
2018-11-05 15:30:00,23.37,23.39,23.35,23.37,212073.0,21.0858,21.1038,21.0677,21.0858,212073.0
2018-11-06 09:30:00,23.16,23.26,23.16,23.25,240059.0,20.8963,20.9865,20.8963,20.9775,240059.0
2018-11-06 10:00:00,23.25,23.26,23.22,23.23,53108.0,20.9775,20.9865,20.9505,20.9595,53108.0
2018-11-06 10:30:00,23.23,23.23,23.19,23.23,51445.0,20.9595,20.9595,20.9234,20.9595,51445.0
2018-11-06 11:00:00,23.23,23.24,23.19,23.2,44098.0,20.9595,20.9685,20.9234,20.9324,44098.0
2018-11-06 11:30:00,23.2,23.22,23.18,23.2,31077.0,20.9324,20.9505,20.9144,20.9324,31077.0
2018-11-06 12:00:00,23.21,23.22,23.19,23.21,60893.0,20.9414,20.9505,20.9234,20.9414,60893.0
2018-11-06 12:30:00,23.21,23.25,23.2,23.22,187364.0,20.9414,20.9775,20.9324,20.9505,187364.0
2018-11-06 13:00:00,23.22,23.22,23.17,23.19,24552.0,20.9505,20.9505,20.9053,20.9234,24552.0
2018-11-06 13:30:00,23.18,23.21,23.18,23.2,18360.0,20.9144,20.9414,20.9144,20.9324,18360.0
2018-11-06 14:00:00,23.2,23.2,23.14,23.15,42186.0,20.9324,20.9324,20.8783,20.8873,42186.0
2018-11-06 14:30:00,23.14,23.2,23.14,23.19,41372.0,20.8783,20.9324,20.8783,20.9234,41372.0
2018-11-06 15:00:00,23.18,23.22,23.18,23.21,62583.0,20.9144,20.9505,20.9144,20.9414,62583.0
2018-11-06 15:30:00,23.21,23.25,23.2,23.24,273917.0,20.9414,20.9775,20.9324,20.9685,273917.0
2018-11-07 09:30:00,23.67,23.73,23.62,23.66,107146.0,21.3565,21.4106,21.3114,21.3474,107146.0
2018-11-07 10:00:00,23.65,23.69,23.62,23.68,83384.0,21.3384,21.3745,21.3114,21.3655,83384.0
2018-11-07 10:30:00,23.68,23.72,23.67,23.7,113263.0,21.3655,21.4016,21.3565,21.3835,113263.0
2018-11-07 11:00:00,23.69,23.7,23.65,23.65,52525.0,21.3745,21.3835,21.3384,21.3384,52525.0
2018-11-07 11:30:00,23.66,23.7,23.64,23.7,92604.0,21.3474,21.3835,21.3294,21.3835,92604.0
2018-11-07 12:00:00,23.7,23.72,23.69,23.71,16796.0,21.3835,21.4016,21.3745,21.3926,16796.0
2018-11-07 12:30:00,23.71,23.74,23.71,23.73,25658.0,21.3926,21.4196,21.3926,21.4106,25658.0
2018-11-07 13:00:00,23.74,23.75,23.72,23.74,62870.0,21.4196,21.4286,21.4016,21.4196,62870.0
2018-11-07 13:30:00,23.75,23.75,23.72,23.73,18994.0,21.4286,21.4286,21.4016,21.4106,18994.0
2018-11-07 14:00:00,23.73,23.78,23.73,23.77,18417.0,21.4106,21.4557,21.4106,21.4467,18417.0
2018-11-07 14:30:00,23.78,23.78,23.76,23.77,23822.0,21.4557,21.4557,21.4377,21.4467,23822.0
2018-11-07 15:00:00,23.78,23.8,23.76,23.8,88278.0,21.4557,21.4738,21.4377,21.4738,88278.0
2018-11-07 15:30:00,23.8,23.82,23.77,23.82,354161.0,21.4738,21.4918,21.4467,21.4918,354161.0
2018-11-08 09:30:00,23.57,23.64,23.43,23.62,130858.0,21.2662,21.3294,21.1399,21.3114,130858.0
2018-11-08 10:00:00,23.61,23.61,23.54,23.55,76272.0,21.3023,21.3023,21.2392,21.2482,76272.0
2018-11-08 10:30:00,23.54,23.55,23.49,23.53,126751.0,21.2392,21.2482,21.1941,21.2302,126751.0
2018-11-08 11:00:00,23.53,23.53,23.47,23.48,18724.0,21.2302,21.2302,21.176,21.185,18724.0
2018-11-08 11:30:00,23.49,23.53,23.49,23.49,24597.0,21.1941,21.2302,21.1941,21.1941,24597.0
2018-11-08 12:00:00,23.49,23.5,23.46,23.46,36462.0,21.1941,21.2031,21.167,21.167,36462.0
2018-11-08 12:30:00,23.46,23.47,23.44,23.45,27522.0,21.167,21.176,21.1489,21.158,27522.0
2018-11-08 13:00:00,23.45,23.47,23.44,23.46,10988.0,21.158,21.176,21.1489,21.167,10988.0
2018-11-08 13:30:00,23.45,23.51,23.45,23.51,53152.0,21.158,21.2121,21.158,21.2121,53152.0
2018-11-08 14:00:00,23.49,23.53,23.42,23.42,52810.0,21.1941,21.2302,21.1309,21.1309,52810.0
2018-11-08 14:30:00,23.42,23.43,23.36,23.38,48339.0,21.1309,21.1399,21.0768,21.0948,48339.0
2018-11-08 15:00:00,23.37,23.41,23.35,23.39,34825.0,21.0858,21.1219,21.0677,21.1038,34825.0
2018-11-08 15:30:00,23.38,23.41,23.36,23.38,322052.0,21.0948,21.1219,21.0768,21.0948,322052.0
2018-11-09 09:30:00,23.55,23.55,23.46,23.48,148126.0,21.2482,21.2482,21.167,21.185,148126.0
2018-11-09 10:00:00,23.49,23.51,23.45,23.48,65207.0,21.1941,21.2121,21.158,21.185,65207.0
2018-11-09 10:30:00,23.49,23.51,23.48,23.49,145748.0,21.1941,21.2121,21.185,21.1941,145748.0
2018-11-09 11:00:00,23.5,23.51,23.45,23.46,92516.0,21.2031,21.2121,21.158,21.167,92516.0
2018-11-09 11:30:00,23.46,23.47,23.35,23.36,60399.0,21.167,21.176,21.0677,21.0768,60399.0
2018-11-09 12:00:00,23.36,23.38,23.34,23.37,35340.0,21.0768,21.0948,21.0587,21.0858,35340.0
2018-11-09 12:30:00,23.37,23.41,23.36,23.38,20675.0,21.0858,21.1219,21.0768,21.0948,20675.0
2018-11-09 13:00:00,23.37,23.39,23.34,23.35,67652.0,21.0858,21.1038,21.0587,21.0677,67652.0
2018-11-09 13:30:00,23.35,23.35,23.32,23.33,34350.0,21.0677,21.0677,21.0407,21.0497,34350.0
2018-11-09 14:00:00,23.32,23.34,23.29,23.3,21022.0,21.0407,21.0587,21.0136,21.0226,21022.0
2018-11-09 14:30:00,23.3,23.38,23.29,23.34,63989.0,21.0226,21.0948,21.0136,21.0587,63989.0
2018-11-09 15:00:00,23.35,23.4,23.33,23.38,57802.0,21.0677,21.1129,21.0497,21.0948,57802.0
2018-11-09 15:30:00,23.38,23.41,23.34,23.35,184224.0,21.0948,21.1219,21.0587,21.0677,184224.0
2018-11-12 09:30:00,23.23,23.23,23.05,23.06,128411.0,20.9595,20.9595,20.7971,20.8061,128411.0
2018-11-12 10:00:00,23.06,23.1,23.04,23.09,65589.0,20.8061,20.8422,20.788,20.8332,65589.0
2018-11-12 10:30:00,23.08,23.08,23.01,23.01,30204.0,20.8241,20.8241,20.761,20.761,30204.0
2018-11-12 11:00:00,23.01,23.03,22.95,22.95,122208.0,20.761,20.779,20.7068,20.7068,122208.0
2018-11-12 11:30:00,22.96,23.06,22.96,23.05,72342.0,20.7159,20.8061,20.7159,20.7971,72342.0
2018-11-12 12:00:00,23.05,23.08,23.05,23.06,63525.0,20.7971,20.8241,20.7971,20.8061,63525.0
2018-11-12 12:30:00,23.06,23.09,23.04,23.07,76672.0,20.8061,20.8332,20.788,20.8151,76672.0
2018-11-12 13:00:00,23.07,23.08,23.04,23.07,47146.0,20.8151,20.8241,20.788,20.8151,47146.0
2018-11-12 13:30:00,23.07,23.11,23.05,23.11,65158.0,20.8151,20.8512,20.7971,20.8512,65158.0
2018-11-12 14:00:00,23.1,23.14,23.1,23.1,47463.0,20.8422,20.8783,20.8422,20.8422,47463.0
2018-11-12 14:30:00,23.11,23.13,23.07,23.07,38826.0,20.8512,20.8692,20.8151,20.8151,38826.0
2018-11-12 15:00:00,23.07,23.08,23.02,23.04,244521.0,20.8151,20.8241,20.77,20.788,244521.0
2018-11-12 15:30:00,23.04,23.05,22.98,22.99,315921.0,20.788,20.7971,20.7339,20.7429,315921.0
2018-11-13 09:30:00,23.38,23.51,23.38,23.46,209435.0,21.0948,21.2121,21.0948,21.167,209435.0
2018-11-13 10:00:00,23.46,23.48,23.4,23.41,74458.0,21.167,21.185,21.1129,21.1219,74458.0
2018-11-13 10:30:00,23.41,23.54,23.4,23.54,63310.0,21.1219,21.2392,21.1129,21.2392,63310.0
2018-11-13 11:00:00,23.53,23.65,23.53,23.62,52076.0,21.2302,21.3384,21.2302,21.3114,52076.0
2018-11-13 11:30:00,23.6,23.67,23.6,23.64,25481.0,21.2933,21.3565,21.2933,21.3294,25481.0
2018-11-13 12:00:00,23.65,23.67,23.6,23.64,31803.0,21.3384,21.3565,21.2933,21.3294,31803.0
2018-11-13 12:30:00,23.64,23.64,23.56,23.57,48219.0,21.3294,21.3294,21.2572,21.2662,48219.0
2018-11-13 13:00:00,23.58,23.61,23.54,23.57,136663.0,21.2753,21.3023,21.2392,21.2662,136663.0
2018-11-13 13:30:00,23.58,23.62,23.57,23.6,103616.0,21.2753,21.3114,21.2662,21.2933,103616.0
2018-11-13 14:00:00,23.6,23.61,23.52,23.56,104219.0,21.2933,21.3023,21.2211,21.2572,104219.0
2018-11-13 14:30:00,23.56,23.6,23.54,23.59,29371.0,21.2572,21.2933,21.2392,21.2843,29371.0
2018-11-13 15:00:00,23.58,23.62,23.54,23.56,77022.0,21.2753,21.3114,21.2392,21.2572,77022.0
2018-11-13 15:30:00,23.56,23.61,23.52,23.58,459471.0,21.2572,21.3023,21.2211,21.2753,459471.0
2018-11-14 09:30:00,23.66,23.77,23.66,23.74,376925.0,21.3474,21.4467,21.3474,21.4196,376925.0
2018-11-14 10:00:00,23.73,23.75,23.56,23.6,118507.0,21.4106,21.4286,21.2572,21.2933,118507.0
2018-11-14 10:30:00,23.59,23.61,23.52,23.55,44238.0,21.2843,21.3023,21.2211,21.2482,44238.0
2018-11-14 11:00:00,23.55,23.59,23.5,23.58,52620.0,21.2482,21.2843,21.2031,21.2753,52620.0
2018-11-14 11:30:00,23.58,23.61,23.54,23.6,31321.0,21.2753,21.3023,21.2392,21.2933,31321.0
2018-11-14 12:00:00,23.62,23.67,23.58,23.66,54383.0,21.3114,21.3565,21.2753,21.3474,54383.0
2018-11-14 12:30:00,23.65,23.65,23.58,23.58,62259.0,21.3384,21.3384,21.2753,21.2753,62259.0
2018-11-14 13:00:00,23.6,23.64,23.58,23.61,28016.0,21.2933,21.3294,21.2753,21.3023,28016.0
2018-11-14 13:30:00,23.61,23.62,23.53,23.58,36420.0,21.3023,21.3114,21.2302,21.2753,36420.0
2018-11-14 14:00:00,23.57,23.62,23.51,23.58,165082.0,21.2662,21.3114,21.2121,21.2753,165082.0
2018-11-14 14:30:00,23.57,23.69,23.56,23.69,73756.0,21.2662,21.3745,21.2572,21.3745,73756.0
2018-11-14 15:00:00,23.69,23.78,23.67,23.73,119933.0,21.3745,21.4557,21.3565,21.4106,119933.0
2018-11-14 15:30:00,23.73,23.74,23.64,23.65,275768.0,21.4106,21.4196,21.3294,21.3384,275768.0
2018-11-15 09:30:00,23.64,23.75,23.61,23.69,447282.0,21.3294,21.4286,21.3023,21.3745,447282.0
2018-11-15 10:00:00,23.7,23.77,23.68,23.73,86192.0,21.3835,21.4467,21.3655,21.4106,86192.0
2018-11-15 10:30:00,23.72,23.73,23.66,23.71,56166.0,21.4016,21.4106,21.3474,21.3926,56166.0
2018-11-15 11:00:00,23.71,23.82,23.69,23.8,107753.0,21.3926,21.4918,21.3745,21.4738,107753.0
2018-11-15 11:30:00,23.8,23.88,23.8,23.88,95047.0,21.4738,21.5459,21.4738,21.5459,95047.0
2018-11-15 12:00:00,23.88,23.9,23.84,23.88,115570.0,21.5459,21.564,21.5099,21.5459,115570.0
2018-11-15 12:30:00,23.87,23.9,23.81,23.82,76458.0,21.5369,21.564,21.4828,21.4918,76458.0
2018-11-15 13:00:00,23.82,23.94,23.78,23.94,134409.0,21.4918,21.6001,21.4557,21.6001,134409.0
2018-11-15 13:30:00,23.95,23.98,23.9,23.97,138611.0,21.6091,21.6362,21.564,21.6271,138611.0
2018-11-15 14:00:00,23.97,23.99,23.94,23.99,159075.0,21.6271,21.6452,21.6001,21.6452,159075.0
2018-11-15 14:30:00,23.98,24.01,23.93,23.94,72817.0,21.6362,21.6632,21.5911,21.6001,72817.0
2018-11-15 15:00:00,23.93,23.95,23.84,23.89,266403.0,21.5911,21.6091,21.5099,21.555,266403.0
2018-11-15 15:30:00,23.89,23.95,23.89,23.94,233559.0,21.555,21.6091,21.555,21.6001,233559.0
2018-11-16 09:30:00,23.73,23.79,23.7,23.75,365808.0,21.4106,21.4647,21.3835,21.4286,365808.0
2018-11-16 10:00:00,23.76,23.81,23.74,23.8,135924.0,21.4377,21.4828,21.4196,21.4738,135924.0
2018-11-16 10:30:00,23.8,23.86,23.8,23.8,121369.0,21.4738,21.5279,21.4738,21.4738,121369.0
2018-11-16 11:00:00,23.8,23.86,23.8,23.85,72394.0,21.4738,21.5279,21.4738,21.5189,72394.0
2018-11-16 11:30:00,23.85,23.87,23.81,23.86,109036.0,21.5189,21.5369,21.4828,21.5279,109036.0
2018-11-16 12:00:00,23.87,23.89,23.85,23.88,31184.0,21.5369,21.555,21.5189,21.5459,31184.0
2018-11-16 12:30:00,23.87,24.02,23.86,23.98,111623.0,21.5369,21.6723,21.5279,21.6362,111623.0
2018-11-16 13:00:00,23.98,23.99,23.91,23.92,57886.0,21.6362,21.6452,21.573,21.582,57886.0
2018-11-16 13:30:00,23.93,23.95,23.91,23.95,38031.0,21.5911,21.6091,21.573,21.6091,38031.0
2018-11-16 14:00:00,23.95,23.99,23.95,23.99,134209.0,21.6091,21.6452,21.6091,21.6452,134209.0
2018-11-16 14:30:00,23.99,24.01,23.98,24.0,22125.0,21.6452,21.6632,21.6362,21.6542,22125.0
2018-11-16 15:00:00,24.0,24.05,24.0,24.02,91105.0,21.6542,21.6993,21.6542,21.6723,91105.0
2018-11-16 15:30:00,24.02,24.04,23.96,23.98,253375.0,21.6723,21.6903,21.6181,21.6362,253375.0
2018-11-19 09:30:00,24.06,24.09,24.01,24.05,291465.0,21.7083,21.7354,21.6632,21.6993,291465.0
2018-11-19 10:00:00,24.05,24.09,23.99,24.07,119679.0,21.6993,21.7354,21.6452,21.7174,119679.0
2018-11-19 10:30:00,24.08,24.13,24.05,24.11,96267.0,21.7264,21.7715,21.6993,21.7535,96267.0
2018-11-19 11:00:00,24.11,24.12,24.04,24.06,58850.0,21.7535,21.7625,21.6903,21.7083,58850.0
2018-11-19 11:30:00,24.06,24.06,23.98,24.0,83416.0,21.7083,21.7083,21.6362,21.6542,83416.0
2018-11-19 12:00:00,24.0,24.02,23.96,24.01,62338.0,21.6542,21.6723,21.6181,21.6632,62338.0
2018-11-19 12:30:00,24.0,24.06,23.99,24.06,31670.0,21.6542,21.7083,21.6452,21.7083,31670.0
2018-11-19 13:00:00,24.05,24.05,24.01,24.03,35952.0,21.6993,21.6993,21.6632,21.6813,35952.0
2018-11-19 13:30:00,24.03,24.07,23.99,24.02,57795.0,21.6813,21.7174,21.6452,21.6723,57795.0
2018-11-19 14:00:00,24.01,24.03,23.98,24.02,211492.0,21.6632,21.6813,21.6362,21.6723,211492.0
2018-11-19 14:30:00,24.02,24.07,24.0,24.06,42091.0,21.6723,21.7174,21.6542,21.7083,42091.0
2018-11-19 15:00:00,24.05,24.08,24.04,24.05,134532.0,21.6993,21.7264,21.6903,21.6993,134532.0
2018-11-19 15:30:00,24.06,24.06,23.98,24.02,137309.0,21.7083,21.7083,21.6362,21.6723,137309.0
2018-11-20 09:30:00,23.74,23.74,23.62,23.65,174450.0,21.4196,21.4196,21.3114,21.3384,174450.0
2018-11-20 10:00:00,23.65,23.66,23.53,23.6,224137.0,21.3384,21.3474,21.2302,21.2933,224137.0
2018-11-20 10:30:00,23.6,23.7,23.59,23.68,203325.0,21.2933,21.3835,21.2843,21.3655,203325.0
2018-11-20 11:00:00,23.69,23.71,23.63,23.64,161793.0,21.3745,21.3926,21.3204,21.3294,161793.0
2018-11-20 11:30:00,23.64,23.75,23.62,23.73,77242.0,21.3294,21.4286,21.3114,21.4106,77242.0
2018-11-20 12:00:00,23.74,23.77,23.7,23.74,40717.0,21.4196,21.4467,21.3835,21.4196,40717.0
2018-11-20 12:30:00,23.75,23.76,23.69,23.69,33809.0,21.4286,21.4377,21.3745,21.3745,33809.0
2018-11-20 13:00:00,23.69,23.71,23.63,23.67,96992.0,21.3745,21.3926,21.3204,21.3565,96992.0
2018-11-20 13:30:00,23.66,23.7,23.63,23.63,92946.0,21.3474,21.3835,21.3204,21.3204,92946.0
2018-11-20 14:00:00,23.62,23.65,23.6,23.61,22231.0,21.3114,21.3384,21.2933,21.3023,22231.0
2018-11-20 14:30:00,23.62,23.68,23.61,23.61,28234.0,21.3114,21.3655,21.3023,21.3023,28234.0
2018-11-20 15:00:00,23.62,23.66,23.58,23.65,57968.0,21.3114,21.3474,21.2753,21.3384,57968.0
2018-11-20 15:30:00,23.65,23.67,23.61,23.61,344495.0,21.3384,21.3565,21.3023,21.3023,344495.0
2018-11-21 09:30:00,23.88,23.9,23.82,23.87,175699.0,21.5459,21.564,21.4918,21.5369,175699.0
2018-11-21 10:00:00,23.87,23.91,23.84,23.89,41015.0,21.5369,21.573,21.5099,21.555,41015.0
2018-11-21 10:30:00,23.88,23.91,23.87,23.9,45660.0,21.5459,21.573,21.5369,21.564,45660.0
2018-11-21 11:00:00,23.9,23.98,23.89,23.96,21856.0,21.564,21.6362,21.555,21.6181,21856.0
2018-11-21 11:30:00,23.96,23.98,23.94,23.94,35849.0,21.6181,21.6362,21.6001,21.6001,35849.0
2018-11-21 12:00:00,23.95,23.95,23.88,23.9,28823.0,21.6091,21.6091,21.5459,21.564,28823.0
2018-11-21 12:30:00,23.9,23.92,23.89,23.92,12307.0,21.564,21.582,21.555,21.582,12307.0
2018-11-21 13:00:00,23.91,23.93,23.89,23.91,18567.0,21.573,21.5911,21.555,21.573,18567.0
2018-11-21 13:30:00,23.91,23.95,23.9,23.95,18271.0,21.573,21.6091,21.564,21.6091,18271.0
2018-11-21 14:00:00,23.95,23.96,23.93,23.95,11116.0,21.6091,21.6181,21.5911,21.6091,11116.0
2018-11-21 14:30:00,23.95,23.96,23.93,23.94,16713.0,21.6091,21.6181,21.5911,21.6001,16713.0
2018-11-21 15:00:00,23.93,23.95,23.89,23.89,37966.0,21.5911,21.6091,21.555,21.555,37966.0
2018-11-21 15:30:00,23.88,23.89,23.84,23.89,197944.0,21.5459,21.555,21.5099,21.555,197944.0
2018-11-23 09:30:00,23.77,23.87,23.75,23.84,96408.0,21.4467,21.5369,21.4286,21.5099,96408.0
2018-11-23 10:00:00,23.84,23.86,23.82,23.83,24433.0,21.5099,21.5279,21.4918,21.5008,24433.0
2018-11-23 10:30:00,23.84,23.87,23.82,23.85,78290.0,21.5099,21.5369,21.4918,21.5189,78290.0
2018-11-23 11:00:00,23.85,23.89,23.85,23.85,20992.0,21.5189,21.555,21.5189,21.5189,20992.0
2018-11-23 11:30:00,23.86,23.86,23.82,23.82,8736.0,21.5279,21.5279,21.4918,21.4918,8736.0
2018-11-23 12:00:00,23.82,23.84,23.81,23.83,266191.0,21.4918,21.5099,21.4828,21.5008,266191.0
2018-11-23 12:30:00,23.84,23.86,23.8,23.81,324958.0,21.5099,21.5279,21.4738,21.4828,324958.0
2018-11-26 09:30:00,23.7,23.81,23.7,23.81,219806.0,21.3835,21.4828,21.3835,21.4828,219806.0
2018-11-26 10:00:00,23.81,23.81,23.7,23.73,234315.0,21.4828,21.4828,21.3835,21.4106,234315.0
2018-11-26 10:30:00,23.73,23.79,23.73,23.79,187255.0,21.4106,21.4647,21.4106,21.4647,187255.0
2018-11-26 11:00:00,23.79,23.79,23.75,23.76,150624.0,21.4647,21.4647,21.4286,21.4377,150624.0
2018-11-26 11:30:00,23.75,23.75,23.72,23.73,181072.0,21.4286,21.4286,21.4016,21.4106,181072.0
2018-11-26 12:00:00,23.73,23.75,23.71,23.72,189169.0,21.4106,21.4286,21.3926,21.4016,189169.0
2018-11-26 12:30:00,23.71,23.72,23.68,23.71,176961.0,21.3926,21.4016,21.3655,21.3926,176961.0
2018-11-26 13:00:00,23.71,23.73,23.7,23.72,152113.0,21.3926,21.4106,21.3835,21.4016,152113.0
2018-11-26 13:30:00,23.73,23.76,23.72,23.76,158028.0,21.4106,21.4377,21.4016,21.4377,158028.0
2018-11-26 14:00:00,23.75,23.77,23.75,23.77,133923.0,21.4286,21.4467,21.4286,21.4467,133923.0
2018-11-26 14:30:00,23.77,23.79,23.73,23.75,207395.0,21.4467,21.4647,21.4106,21.4286,207395.0
2018-11-26 15:00:00,23.75,23.77,23.72,23.72,173409.0,21.4286,21.4467,21.4016,21.4016,173409.0
2018-11-26 15:30:00,23.72,23.77,23.72,23.76,319934.0,21.4016,21.4467,21.4016,21.4377,319934.0
2018-11-27 09:30:00,23.8,23.85,23.78,23.81,73745.0,21.4738,21.5189,21.4557,21.4828,73745.0
2018-11-27 10:00:00,23.81,23.85,23.79,23.83,60925.0,21.4828,21.5189,21.4647,21.5008,60925.0
2018-11-27 10:30:00,23.83,23.87,23.79,23.85,97579.0,21.5008,21.5369,21.4647,21.5189,97579.0
2018-11-27 11:00:00,23.86,23.9,23.86,23.89,86965.0,21.5279,21.564,21.5279,21.555,86965.0
2018-11-27 11:30:00,23.89,23.9,23.85,23.89,51524.0,21.555,21.564,21.5189,21.555,51524.0
2018-11-27 12:00:00,23.89,23.89,23.83,23.84,59310.0,21.555,21.555,21.5008,21.5099,59310.0
2018-11-27 12:30:00,23.83,23.87,23.83,23.85,31521.0,21.5008,21.5369,21.5008,21.5189,31521.0
2018-11-27 13:00:00,23.86,23.89,23.82,23.84,53656.0,21.5279,21.555,21.4918,21.5099,53656.0
2018-11-27 13:30:00,23.84,23.87,23.84,23.87,32779.0,21.5099,21.5369,21.5099,21.5369,32779.0
2018-11-27 14:00:00,23.88,23.9,23.87,23.89,26553.0,21.5459,21.564,21.5369,21.555,26553.0
2018-11-27 14:30:00,23.89,23.92,23.89,23.91,21643.0,21.555,21.582,21.555,21.573,21643.0
2018-11-27 15:00:00,23.9,23.9,23.88,23.9,20104.0,21.564,21.564,21.5459,21.564,20104.0
2018-11-27 15:30:00,23.89,23.95,23.89,23.95,132982.0,21.555,21.6091,21.555,21.6091,132982.0
2018-11-28 09:30:00,23.97,23.97,23.85,23.89,180925.0,21.6271,21.6271,21.5189,21.555,180925.0
2018-11-28 10:00:00,23.88,23.89,23.81,23.82,146385.0,21.5459,21.555,21.4828,21.4918,146385.0
2018-11-28 10:30:00,23.82,23.87,23.82,23.87,23449.0,21.4918,21.5369,21.4918,21.5369,23449.0
2018-11-28 11:00:00,23.87,23.92,23.87,23.92,16193.0,21.5369,21.582,21.5369,21.582,16193.0
2018-11-28 11:30:00,23.92,23.93,23.9,23.92,39430.0,21.582,21.5911,21.564,21.582,39430.0
2018-11-28 12:00:00,23.93,24.2,23.93,24.2,194610.0,21.5911,21.8347,21.5911,21.8347,194610.0
2018-11-28 12:30:00,24.2,24.26,24.15,24.23,87473.0,21.8347,21.8888,21.7896,21.8617,87473.0
2018-11-28 13:00:00,24.23,24.28,24.2,24.25,110785.0,21.8617,21.9068,21.8347,21.8798,110785.0
2018-11-28 13:30:00,24.24,24.3,24.23,24.28,41246.0,21.8708,21.9249,21.8617,21.9068,41246.0
2018-11-28 14:00:00,24.28,24.31,24.27,24.29,64374.0,21.9068,21.9339,21.8978,21.9159,64374.0
2018-11-28 14:30:00,24.28,24.29,24.26,24.27,12059.0,21.9068,21.9159,21.8888,21.8978,12059.0
2018-11-28 15:00:00,24.27,24.28,24.25,24.28,98831.0,21.8978,21.9068,21.8798,21.9068,98831.0
2018-11-28 15:30:00,24.28,24.36,24.27,24.33,491100.0,21.9068,21.979,21.8978,21.952,491100.0
2018-11-29 09:30:00,24.51,24.55,24.48,24.51,258294.0,22.1144,22.1505,22.0873,22.1144,258294.0
2018-11-29 10:00:00,24.51,24.51,24.45,24.49,154298.0,22.1144,22.1144,22.0602,22.0963,154298.0
2018-11-29 10:30:00,24.5,24.58,24.44,24.47,64951.0,22.1053,22.1775,22.0512,22.0783,64951.0
2018-11-29 11:00:00,24.48,24.57,24.46,24.54,31305.0,22.0873,22.1685,22.0693,22.1414,31305.0
2018-11-29 11:30:00,24.53,24.59,24.51,24.58,10852.0,22.1324,22.1865,22.1144,22.1775,10852.0
2018-11-29 12:00:00,24.58,24.61,24.56,24.6,32867.0,22.1775,22.2046,22.1595,22.1956,32867.0
2018-11-29 12:30:00,24.61,24.63,24.59,24.62,37850.0,22.2046,22.2226,22.1865,22.2136,37850.0
2018-11-29 13:00:00,24.62,24.63,24.57,24.6,38990.0,22.2136,22.2226,22.1685,22.1956,38990.0
2018-11-29 13:30:00,24.6,24.62,24.58,24.61,13440.0,22.1956,22.2136,22.1775,22.2046,13440.0
2018-11-29 14:00:00,24.62,24.65,24.59,24.64,49298.0,22.2136,22.2407,22.1865,22.2317,49298.0
2018-11-29 14:30:00,24.65,24.68,24.64,24.68,78587.0,22.2407,22.2677,22.2317,22.2677,78587.0
2018-11-29 15:00:00,24.69,24.7,24.64,24.65,131537.0,22.2768,22.2858,22.2317,22.2407,131537.0
2018-11-29 15:30:00,24.65,24.65,24.54,24.56,207907.0,22.2407,22.2407,22.1414,22.1595,207907.0
2018-11-30 09:30:00,24.54,24.56,24.46,24.5,107679.0,22.1414,22.1595,22.0693,22.1053,107679.0
2018-11-30 10:00:00,24.51,24.55,24.47,24.47,47535.0,22.1144,22.1505,22.0783,22.0783,47535.0
2018-11-30 10:30:00,24.48,24.5,24.47,24.49,31520.0,22.0873,22.1053,22.0783,22.0963,31520.0
2018-11-30 11:00:00,24.48,24.48,24.44,24.45,24786.0,22.0873,22.0873,22.0512,22.0602,24786.0
2018-11-30 11:30:00,24.45,24.48,24.43,24.47,52677.0,22.0602,22.0873,22.0422,22.0783,52677.0
2018-11-30 12:00:00,24.46,24.5,24.45,24.46,41067.0,22.0693,22.1053,22.0602,22.0693,41067.0
2018-11-30 12:30:00,24.46,24.48,24.44,24.45,39397.0,22.0693,22.0873,22.0512,22.0602,39397.0
2018-11-30 13:00:00,24.45,24.46,24.43,24.45,17155.0,22.0602,22.0693,22.0422,22.0602,17155.0
2018-11-30 13:30:00,24.45,24.5,24.44,24.49,131612.0,22.0602,22.1053,22.0512,22.0963,131612.0
2018-11-30 14:00:00,24.49,24.49,24.44,24.45,20123.0,22.0963,22.0963,22.0512,22.0602,20123.0
2018-11-30 14:30:00,24.45,24.46,24.43,24.44,33075.0,22.0602,22.0693,22.0422,22.0512,33075.0
2018-11-30 15:00:00,24.44,24.45,24.42,24.44,29454.0,22.0512,22.0602,22.0332,22.0512,29454.0
2018-11-30 15:30:00,24.44,24.45,24.4,24.44,224803.0,22.0512,22.0602,22.0151,22.0512,224803.0
2018-12-03 09:30:00,24.42,24.42,24.27,24.28,201960.0,22.0332,22.0332,21.8978,21.9068,201960.0
2018-12-03 10:00:00,24.29,24.37,24.28,24.36,66728.0,21.9159,21.988,21.9068,21.979,66728.0
2018-12-03 10:30:00,24.37,24.37,24.27,24.28,117283.0,21.988,21.988,21.8978,21.9068,117283.0
2018-12-03 11:00:00,24.28,24.33,24.27,24.33,35858.0,21.9068,21.952,21.8978,21.952,35858.0
2018-12-03 11:30:00,24.34,24.35,24.26,24.27,42003.0,21.961,21.97,21.8888,21.8978,42003.0
2018-12-03 12:00:00,24.28,24.36,24.27,24.36,26887.0,21.9068,21.979,21.8978,21.979,26887.0
2018-12-03 12:30:00,24.36,24.39,24.35,24.37,25780.0,21.979,22.0061,21.97,21.988,25780.0
2018-12-03 13:00:00,24.37,24.4,24.36,24.38,56094.0,21.988,22.0151,21.979,21.9971,56094.0
2018-12-03 13:30:00,24.38,24.39,24.33,24.35,56290.0,21.9971,22.0061,21.952,21.97,56290.0
2018-12-03 14:00:00,24.35,24.37,24.31,24.36,39227.0,21.97,21.988,21.9339,21.979,39227.0
2018-12-03 14:30:00,24.37,24.38,24.34,24.37,39900.0,21.988,21.9971,21.961,21.988,39900.0
2018-12-03 15:00:00,24.36,24.39,24.34,24.37,49353.0,21.979,22.0061,21.961,21.988,49353.0
2018-12-03 15:30:00,24.37,24.42,24.36,24.41,237833.0,21.988,22.0332,21.979,22.0241,237833.0
2018-12-04 09:30:00,24.4,24.44,24.37,24.41,149683.0,22.0151,22.0512,21.988,22.0241,149683.0
2018-12-04 10:00:00,24.4,24.43,24.38,24.41,48197.0,22.0151,22.0422,21.9971,22.0241,48197.0
2018-12-04 10:30:00,24.42,24.42,24.38,24.4,40889.0,22.0332,22.0332,21.9971,22.0151,40889.0
2018-12-04 11:00:00,24.39,24.44,24.36,24.42,28087.0,22.0061,22.0512,21.979,22.0332,28087.0
2018-12-04 11:30:00,24.41,24.44,24.38,24.38,56594.0,22.0241,22.0512,21.9971,21.9971,56594.0
2018-12-04 12:00:00,24.39,24.39,24.17,24.18,96816.0,22.0061,22.0061,21.8076,21.8166,96816.0
2018-12-04 12:30:00,24.16,24.23,24.12,24.19,59401.0,21.7986,21.8617,21.7625,21.8256,59401.0
2018-12-04 13:00:00,24.18,24.22,24.09,24.13,57184.0,21.8166,21.8527,21.7354,21.7715,57184.0
2018-12-04 13:30:00,24.13,24.18,24.09,24.16,55821.0,21.7715,21.8166,21.7354,21.7986,55821.0
2018-12-04 14:00:00,24.16,24.19,24.12,24.13,31380.0,21.7986,21.8256,21.7625,21.7715,31380.0
2018-12-04 14:30:00,24.13,24.2,24.13,24.17,85501.0,21.7715,21.8347,21.7715,21.8076,85501.0
2018-12-04 15:00:00,24.16,24.19,24.14,24.14,167706.0,21.7986,21.8256,21.7805,21.7805,167706.0
2018-12-04 15:30:00,24.14,24.19,24.1,24.12,527799.0,21.7805,21.8256,21.7444,21.7625,527799.0
2018-12-06 09:30:00,23.42,23.61,23.35,23.53,605504.0,21.1309,21.3023,21.0677,21.2302,605504.0
2018-12-06 10:00:00,23.53,23.63,23.52,23.63,98871.0,21.2302,21.3204,21.2211,21.3204,98871.0
2018-12-06 10:30:00,23.63,23.64,23.5,23.51,91012.0,21.3204,21.3294,21.2031,21.2121,91012.0
2018-12-06 11:00:00,23.51,23.53,23.39,23.39,105886.0,21.2121,21.2302,21.1038,21.1038,105886.0
2018-12-06 11:30:00,23.39,23.57,23.39,23.56,176538.0,21.1038,21.2662,21.1038,21.2572,176538.0
2018-12-06 12:00:00,23.56,23.64,23.54,23.64,114553.0,21.2572,21.3294,21.2392,21.3294,114553.0
2018-12-06 12:30:00,23.64,23.7,23.62,23.69,83997.0,21.3294,21.3835,21.3114,21.3745,83997.0
2018-12-06 13:00:00,23.68,23.69,23.63,23.65,38780.0,21.3655,21.3745,21.3204,21.3384,38780.0
2018-12-06 13:30:00,23.64,23.78,23.63,23.77,99768.0,21.3294,21.4557,21.3204,21.4467,99768.0
2018-12-06 14:00:00,23.78,23.8,23.68,23.73,122203.0,21.4557,21.4738,21.3655,21.4106,122203.0
2018-12-06 14:30:00,23.72,23.75,23.66,23.74,41440.0,21.4016,21.4286,21.3474,21.4196,41440.0
2018-12-06 15:00:00,23.75,23.79,23.73,23.78,83335.0,21.4286,21.4647,21.4106,21.4557,83335.0
2018-12-06 15:30:00,23.79,23.87,23.79,23.85,302569.0,21.4647,21.5369,21.4647,21.5189,302569.0
2018-12-07 09:30:00,23.71,23.75,23.55,23.63,188829.0,21.3926,21.4286,21.2482,21.3204,188829.0
2018-12-07 10:00:00,23.63,23.64,23.5,23.56,114346.0,21.3204,21.3294,21.2031,21.2572,114346.0
2018-12-07 10:30:00,23.55,23.56,23.48,23.54,39068.0,21.2482,21.2572,21.185,21.2392,39068.0
2018-12-07 11:00:00,23.54,23.55,23.41,23.44,96882.0,21.2392,21.2482,21.1219,21.1489,96882.0
2018-12-07 11:30:00,23.43,23.47,23.41,23.42,106053.0,21.1399,21.176,21.1219,21.1309,106053.0
2018-12-07 12:00:00,23.41,23.45,23.39,23.39,81149.0,21.1219,21.158,21.1038,21.1038,81149.0
2018-12-07 12:30:00,23.39,23.43,23.32,23.43,35061.0,21.1038,21.1399,21.0407,21.1399,35061.0
2018-12-07 13:00:00,23.43,23.45,23.34,23.38,43651.0,21.1399,21.158,21.0587,21.0948,43651.0
2018-12-07 13:30:00,23.37,23.39,23.31,23.31,55423.0,21.0858,21.1038,21.0317,21.0317,55423.0
2018-12-07 14:00:00,23.31,23.35,23.27,23.33,239042.0,21.0317,21.0677,20.9956,21.0497,239042.0
2018-12-07 14:30:00,23.33,23.33,23.25,23.26,70452.0,21.0497,21.0497,20.9775,20.9865,70452.0
2018-12-07 15:00:00,23.25,23.32,23.24,23.32,112378.0,20.9775,21.0407,20.9685,21.0407,112378.0
2018-12-07 15:30:00,23.31,23.37,23.27,23.27,322475.0,21.0317,21.0858,20.9956,20.9956,322475.0
2018-12-10 09:30:00,22.44,22.56,22.34,22.37,672318.0,20.2467,20.355,20.1565,20.1835,672318.0
2018-12-10 10:00:00,22.37,22.41,22.33,22.36,217202.0,20.1835,20.2196,20.1474,20.1745,217202.0
2018-12-10 10:30:00,22.36,22.38,22.25,22.25,153674.0,20.1745,20.1926,20.0753,20.0753,153674.0
2018-12-10 11:00:00,22.25,22.25,22.15,22.2,211625.0,20.0753,20.0753,19.985,20.0301,211625.0
2018-12-10 11:30:00,22.2,22.33,22.2,22.29,175692.0,20.0301,20.1474,20.0301,20.1114,175692.0
2018-12-10 12:00:00,22.29,22.34,22.27,22.3,71049.0,20.1114,20.1565,20.0933,20.1204,71049.0
2018-12-10 12:30:00,22.3,22.41,22.3,22.36,78864.0,20.1204,20.2196,20.1204,20.1745,78864.0
2018-12-10 13:00:00,22.35,22.37,22.29,22.3,53052.0,20.1655,20.1835,20.1114,20.1204,53052.0
2018-12-10 13:30:00,22.3,22.35,22.29,22.33,172412.0,20.1204,20.1655,20.1114,20.1474,172412.0
2018-12-10 14:00:00,22.33,22.35,22.29,22.31,32135.0,20.1474,20.1655,20.1114,20.1294,32135.0
2018-12-10 14:30:00,22.31,22.35,22.29,22.3,85768.0,20.1294,20.1655,20.1114,20.1204,85768.0
2018-12-10 15:00:00,22.3,22.31,22.26,22.29,95484.0,20.1204,20.1294,20.0843,20.1114,95484.0
2018-12-10 15:30:00,22.29,22.36,22.29,22.3,498517.0,20.1114,20.1745,20.1114,20.1204,498517.0
2018-12-11 09:30:00,22.97,23.05,22.95,22.96,353968.0,20.7249,20.7971,20.7068,20.7159,353968.0
2018-12-11 10:00:00,22.96,23.02,22.93,22.98,245773.0,20.7159,20.77,20.6888,20.7339,245773.0
2018-12-11 10:30:00,22.98,22.99,22.92,22.94,49327.0,20.7339,20.7429,20.6798,20.6978,49327.0
2018-12-11 11:00:00,22.93,22.96,22.9,22.92,59229.0,20.6888,20.7159,20.6617,20.6798,59229.0
2018-12-11 11:30:00,22.92,22.94,22.87,22.94,84297.0,20.6798,20.6978,20.6347,20.6978,84297.0
2018-12-11 12:00:00,22.93,22.93,22.84,22.85,86557.0,20.6888,20.6888,20.6076,20.6166,86557.0
2018-12-11 12:30:00,22.85,22.89,22.83,22.87,92168.0,20.6166,20.6527,20.5986,20.6347,92168.0
2018-12-11 13:00:00,22.86,22.88,22.83,22.87,96675.0,20.6256,20.6437,20.5986,20.6347,96675.0
2018-12-11 13:30:00,22.87,22.88,22.81,22.83,32856.0,20.6347,20.6437,20.5805,20.5986,32856.0
2018-12-11 14:00:00,22.82,22.98,22.82,22.98,244646.0,20.5895,20.7339,20.5895,20.7339,244646.0
2018-12-11 14:30:00,22.99,23.02,22.97,22.98,60955.0,20.7429,20.77,20.7249,20.7339,60955.0
2018-12-11 15:00:00,22.98,23.01,22.94,22.98,154428.0,20.7339,20.761,20.6978,20.7339,154428.0
2018-12-11 15:30:00,22.98,23.01,22.91,22.93,271273.0,20.7339,20.761,20.6708,20.6888,271273.0
2018-12-12 09:30:00,23.43,23.65,23.43,23.64,404085.0,21.1399,21.3384,21.1399,21.3294,404085.0
2018-12-12 10:00:00,23.65,23.71,23.64,23.68,92618.0,21.3384,21.3926,21.3294,21.3655,92618.0
2018-12-12 10:30:00,23.68,23.73,23.65,23.72,90038.0,21.3655,21.4106,21.3384,21.4016,90038.0
2018-12-12 11:00:00,23.71,23.73,23.68,23.69,86857.0,21.3926,21.4106,21.3655,21.3745,86857.0
2018-12-12 11:30:00,23.69,23.73,23.68,23.71,103461.0,21.3745,21.4106,21.3655,21.3926,103461.0
2018-12-12 12:00:00,23.71,23.76,23.7,23.76,35632.0,21.3926,21.4377,21.3835,21.4377,35632.0
2018-12-12 12:30:00,23.76,23.78,23.73,23.78,96230.0,21.4377,21.4557,21.4106,21.4557,96230.0
2018-12-12 13:00:00,23.78,23.79,23.75,23.76,121996.0,21.4557,21.4647,21.4286,21.4377,121996.0
2018-12-12 13:30:00,23.76,23.76,23.71,23.73,111989.0,21.4377,21.4377,21.3926,21.4106,111989.0
2018-12-12 14:00:00,23.73,23.74,23.67,23.69,133436.0,21.4106,21.4196,21.3565,21.3745,133436.0
2018-12-12 14:30:00,23.69,23.72,23.65,23.71,94356.0,21.3745,21.4016,21.3384,21.3926,94356.0
2018-12-12 15:00:00,23.71,23.74,23.68,23.7,103528.0,21.3926,21.4196,21.3655,21.3835,103528.0
2018-12-12 15:30:00,23.7,23.74,23.66,23.68,466602.0,21.3835,21.4196,21.3474,21.3655,466602.0
2018-12-13 09:30:00,23.82,23.83,23.72,23.73,474524.0,21.4918,21.5008,21.4016,21.4106,474524.0
2018-12-13 10:00:00,23.73,23.85,23.73,23.77,715180.0,21.4106,21.5189,21.4106,21.4467,715180.0
2018-12-13 10:30:00,23.77,23.79,23.72,23.76,454654.0,21.4467,21.4647,21.4016,21.4377,454654.0
2018-12-13 11:00:00,23.76,23.77,23.71,23.76,534028.0,21.4377,21.4467,21.3926,21.4377,534028.0
2018-12-13 11:30:00,23.75,23.81,23.75,23.75,162900.0,21.4286,21.4828,21.4286,21.4286,162900.0
2018-12-13 12:00:00,23.74,23.77,23.72,23.73,128120.0,21.4196,21.4467,21.4016,21.4106,128120.0
2018-12-13 12:30:00,23.73,23.78,23.73,23.76,61009.0,21.4106,21.4557,21.4106,21.4377,61009.0
2018-12-13 13:00:00,23.76,23.82,23.74,23.81,377673.0,21.4377,21.4918,21.4196,21.4828,377673.0
2018-12-13 13:30:00,23.82,23.86,23.77,23.77,114329.0,21.4918,21.5279,21.4467,21.4467,114329.0
2018-12-13 14:00:00,23.78,23.8,23.74,23.77,81169.0,21.4557,21.4738,21.4196,21.4467,81169.0
2018-12-13 14:30:00,23.77,23.79,23.74,23.78,96448.0,21.4467,21.4647,21.4196,21.4557,96448.0
2018-12-13 15:00:00,23.78,23.79,23.75,23.76,57489.0,21.4557,21.4647,21.4286,21.4377,57489.0
2018-12-13 15:30:00,23.76,23.81,23.74,23.76,801211.0,21.4377,21.4828,21.4196,21.4377,801211.0
2018-12-14 09:30:00,23.63,23.7,23.62,23.68,270984.0,21.3204,21.3835,21.3114,21.3655,270984.0
2018-12-14 10:00:00,23.68,23.75,23.67,23.73,183111.0,21.3655,21.4286,21.3565,21.4106,183111.0
2018-12-14 10:30:00,23.71,23.78,23.7,23.74,155806.0,21.3926,21.4557,21.3835,21.4196,155806.0
2018-12-14 11:00:00,23.75,23.78,23.74,23.77,68206.0,21.4286,21.4557,21.4196,21.4467,68206.0
2018-12-14 11:30:00,23.77,23.82,23.72,23.73,131050.0,21.4467,21.4918,21.4016,21.4106,131050.0
2018-12-14 12:00:00,23.73,23.76,23.73,23.73,83840.0,21.4106,21.4377,21.4106,21.4106,83840.0
2018-12-14 12:30:00,23.73,23.75,23.71,23.73,38355.0,21.4106,21.4286,21.3926,21.4106,38355.0
2018-12-14 13:00:00,23.72,23.75,23.71,23.73,19131.0,21.4016,21.4286,21.3926,21.4106,19131.0
2018-12-14 13:30:00,23.72,23.73,23.7,23.7,13674.0,21.4016,21.4106,21.3835,21.3835,13674.0
2018-12-14 14:00:00,23.7,23.72,23.67,23.71,23438.0,21.3835,21.4016,21.3565,21.3926,23438.0
2018-12-14 14:30:00,23.7,23.71,23.67,23.7,83829.0,21.3835,21.3926,21.3565,21.3835,83829.0
2018-12-14 15:00:00,23.7,23.75,23.69,23.71,197588.0,21.3835,21.4286,21.3745,21.3926,197588.0
2018-12-14 15:30:00,23.7,23.71,23.64,23.64,283436.0,21.3835,21.3926,21.3294,21.3294,283436.0
2018-12-17 09:30:00,23.92,23.92,23.82,23.87,198104.0,21.582,21.582,21.4918,21.5369,198104.0
2018-12-17 10:00:00,23.86,23.9,23.83,23.89,197776.0,21.5279,21.564,21.5008,21.555,197776.0
2018-12-17 10:30:00,23.89,23.97,23.87,23.96,139694.0,21.555,21.6271,21.5369,21.6181,139694.0
2018-12-17 11:00:00,23.96,24.01,23.96,24.0,85998.0,21.6181,21.6632,21.6181,21.6542,85998.0
2018-12-17 11:30:00,23.99,23.99,23.94,23.97,160644.0,21.6452,21.6452,21.6001,21.6271,160644.0
2018-12-17 12:00:00,23.96,24.0,23.95,23.97,231470.0,21.6181,21.6542,21.6091,21.6271,231470.0
2018-12-17 12:30:00,23.97,23.97,23.88,23.9,229205.0,21.6271,21.6271,21.5459,21.564,229205.0
2018-12-17 13:00:00,23.89,23.92,23.87,23.89,31387.0,21.555,21.582,21.5369,21.555,31387.0
2018-12-17 13:30:00,23.88,23.9,23.83,23.86,197701.0,21.5459,21.564,21.5008,21.5279,197701.0
2018-12-17 14:00:00,23.86,23.87,23.81,23.84,129843.0,21.5279,21.5369,21.4828,21.5099,129843.0
2018-12-17 14:30:00,23.84,23.93,23.84,23.87,352940.0,21.5099,21.5911,21.5099,21.5369,352940.0
2018-12-17 15:00:00,23.86,23.9,23.81,23.81,131474.0,21.5279,21.564,21.4828,21.4828,131474.0
2018-12-17 15:30:00,23.82,23.85,23.74,23.85,326640.0,21.4918,21.5189,21.4196,21.5189,326640.0
2018-12-18 09:30:00,24.38,24.48,24.33,24.48,268535.0,21.9971,22.0873,21.952,22.0873,268535.0
2018-12-18 10:00:00,24.46,24.49,24.44,24.49,123673.0,22.0693,22.0963,22.0512,22.0963,123673.0
2018-12-18 10:30:00,24.48,24.52,24.45,24.46,93132.0,22.0873,22.1234,22.0602,22.0693,93132.0
2018-12-18 11:00:00,24.47,24.48,24.44,24.48,29152.0,22.0783,22.0873,22.0512,22.0873,29152.0
2018-12-18 11:30:00,24.48,24.52,24.47,24.5,40869.0,22.0873,22.1234,22.0783,22.1053,40869.0
2018-12-18 12:00:00,24.5,24.58,24.5,24.52,61529.0,22.1053,22.1775,22.1053,22.1234,61529.0
2018-12-18 12:30:00,24.52,24.57,24.51,24.55,39274.0,22.1234,22.1685,22.1144,22.1505,39274.0
2018-12-18 13:00:00,24.55,24.6,24.54,24.6,90309.0,22.1505,22.1956,22.1414,22.1956,90309.0
2018-12-18 13:30:00,24.6,24.63,24.56,24.6,134971.0,22.1956,22.2226,22.1595,22.1956,134971.0
2018-12-18 14:00:00,24.6,24.67,24.59,24.65,112912.0,22.1956,22.2587,22.1865,22.2407,112912.0
2018-12-18 14:30:00,24.65,24.65,24.53,24.54,107351.0,22.2407,22.2407,22.1324,22.1414,107351.0
2018-12-18 15:00:00,24.54,24.6,24.51,24.58,130499.0,22.1414,22.1956,22.1144,22.1775,130499.0
2018-12-18 15:30:00,24.59,24.63,24.51,24.51,454152.0,22.1865,22.2226,22.1144,22.1144,454152.0
2018-12-19 09:30:00,24.68,24.79,24.6,24.75,126461.0,22.2677,22.367,22.1956,22.3309,126461.0
2018-12-19 10:00:00,24.74,24.77,24.73,24.75,116841.0,22.3219,22.349,22.3129,22.3309,116841.0
2018-12-19 10:30:00,24.75,24.77,24.7,24.71,159997.0,22.3309,22.349,22.2858,22.2948,159997.0
2018-12-19 11:00:00,24.72,24.72,24.67,24.69,48323.0,22.3038,22.3038,22.2587,22.2768,48323.0
2018-12-19 11:30:00,24.69,24.75,24.66,24.75,47404.0,22.2768,22.3309,22.2497,22.3309,47404.0
2018-12-19 12:00:00,24.76,24.78,24.73,24.75,51517.0,22.3399,22.358,22.3129,22.3309,51517.0
2018-12-19 12:30:00,24.76,24.76,24.73,24.73,35042.0,22.3399,22.3399,22.3129,22.3129,35042.0
2018-12-19 13:00:00,24.73,24.74,24.68,24.71,96768.0,22.3129,22.3219,22.2677,22.2948,96768.0
2018-12-19 13:30:00,24.73,24.79,24.6,24.6,75203.0,22.3129,22.367,22.1956,22.1956,75203.0
2018-12-19 14:00:00,24.72,24.72,24.34,24.51,402387.0,22.3038,22.3038,21.961,22.1144,402387.0
2018-12-19 14:30:00,24.51,24.55,24.29,24.32,479929.0,22.1144,22.1505,21.9159,21.9429,479929.0
2018-12-19 15:00:00,24.31,24.31,24.14,24.22,730722.0,21.9339,21.9339,21.7805,21.8527,730722.0
2018-12-19 15:30:00,24.21,24.33,24.19,24.29,795042.0,21.8437,21.952,21.8256,21.9159,795042.0
2018-12-20 09:30:00,24.82,24.95,24.79,24.94,377924.0,22.3941,22.5114,22.367,22.5023,377924.0
2018-12-20 10:00:00,24.92,24.95,24.87,24.9,385297.0,22.4843,22.5114,22.4392,22.4662,385297.0
2018-12-20 10:30:00,24.89,24.96,24.86,24.91,200336.0,22.4572,22.5204,22.4302,22.4753,200336.0
2018-12-20 11:00:00,24.89,24.92,24.78,24.8,150753.0,22.4572,22.4843,22.358,22.376,150753.0
2018-12-20 11:30:00,24.8,24.82,24.68,24.73,152935.0,22.376,22.3941,22.2677,22.3129,152935.0
2018-12-20 12:00:00,24.73,24.86,24.73,24.86,210696.0,22.3129,22.4302,22.3129,22.4302,210696.0
2018-12-20 12:30:00,24.86,24.87,24.78,24.82,146171.0,22.4302,22.4392,22.358,22.3941,146171.0
2018-12-20 13:00:00,24.82,24.82,24.76,24.8,67773.0,22.3941,22.3941,22.3399,22.376,67773.0
2018-12-20 13:30:00,24.79,24.81,24.74,24.74,113967.0,22.367,22.385,22.3219,22.3219,113967.0
2018-12-20 14:00:00,24.75,24.78,24.66,24.77,117955.0,22.3309,22.358,22.2497,22.349,117955.0
2018-12-20 14:30:00,24.77,24.87,24.76,24.78,119828.0,22.349,22.4392,22.3399,22.358,119828.0
2018-12-20 15:00:00,24.78,24.83,24.72,24.8,109121.0,22.358,22.4031,22.3038,22.376,109121.0
2018-12-20 15:30:00,24.8,24.84,24.72,24.77,290578.0,22.376,22.4121,22.3038,22.349,290578.0
2018-12-21 09:30:00,24.36,24.48,24.34,24.44,390492.0,21.979,22.0873,21.961,22.0512,390492.0
2018-12-21 10:00:00,24.44,24.54,24.39,24.48,340827.0,22.0512,22.1414,22.0061,22.0873,340827.0
2018-12-21 10:30:00,24.47,24.48,24.4,24.44,125309.0,22.0783,22.0873,22.0151,22.0512,125309.0
2018-12-21 11:00:00,24.44,24.47,24.36,24.47,95930.0,22.0512,22.0783,21.979,22.0783,95930.0
2018-12-21 11:30:00,24.47,24.48,24.35,24.36,237197.0,22.0783,22.0873,21.97,21.979,237197.0
2018-12-21 12:00:00,24.36,24.39,24.33,24.33,61460.0,21.979,22.0061,21.952,21.952,61460.0
2018-12-21 12:30:00,24.31,24.42,24.3,24.34,202288.0,21.9339,22.0332,21.9249,21.961,202288.0
2018-12-21 13:00:00,24.34,24.42,24.33,24.39,44651.0,21.961,22.0332,21.952,22.0061,44651.0
2018-12-21 13:30:00,24.39,24.44,24.38,24.38,43169.0,22.0061,22.0512,21.9971,21.9971,43169.0
2018-12-21 14:00:00,24.37,24.4,24.34,24.35,48019.0,21.988,22.0151,21.961,21.97,48019.0
2018-12-21 14:30:00,24.36,24.38,24.3,24.36,72221.0,21.979,21.9971,21.9249,21.979,72221.0
2018-12-21 15:00:00,24.36,24.38,24.28,24.29,51702.0,21.979,21.9971,21.9068,21.9159,51702.0
2018-12-21 15:30:00,24.28,24.35,24.27,24.28,549958.0,21.9068,21.97,21.8978,21.9068,549958.0
2018-12-24 09:30:00,24.13,24.23,24.11,24.15,187217.0,21.7789,21.8691,21.7608,21.7969,187217.0
2018-12-24 10:00:00,24.17,24.2,24.11,24.18,94223.0,21.815,21.8421,21.7608,21.824,94223.0
2018-12-24 10:30:00,24.18,24.25,24.16,24.19,136550.0,21.824,21.8872,21.806,21.833,136550.0
2018-12-24 11:00:00,24.2,24.23,24.11,24.13,66117.0,21.8421,21.8691,21.7608,21.7789,66117.0
2018-12-24 11:30:00,24.13,24.18,24.08,24.09,117434.0,21.7789,21.824,21.7337,21.7428,117434.0
2018-12-24 12:00:00,24.1,24.13,24.07,24.11,139661.0,21.7518,21.7789,21.7247,21.7608,139661.0
2018-12-24 12:30:00,24.11,24.13,24.02,24.02,216828.0,21.7608,21.7789,21.6796,21.6796,216828.0
2018-12-26 09:30:00,24.21,24.36,24.21,24.21,568854.0,21.8511,21.9865,21.8511,21.8511,568854.0
2018-12-26 10:00:00,24.21,24.27,24.16,24.23,188484.0,21.8511,21.9052,21.806,21.8691,188484.0
2018-12-26 10:30:00,24.24,24.27,24.2,24.21,76024.0,21.8782,21.9052,21.8421,21.8511,76024.0
2018-12-26 11:00:00,24.23,24.36,24.23,24.35,48817.0,21.8691,21.9865,21.8691,21.9774,48817.0
2018-12-26 11:30:00,24.35,24.42,24.34,24.41,61905.0,21.9774,22.0406,21.9684,22.0316,61905.0
2018-12-26 12:00:00,24.41,24.43,24.29,24.29,158338.0,22.0316,22.0496,21.9233,21.9233,158338.0
2018-12-26 12:30:00,24.29,24.37,24.28,24.35,52402.0,21.9233,21.9955,21.9143,21.9774,52402.0
2018-12-26 13:00:00,24.35,24.35,24.26,24.27,68248.0,21.9774,21.9774,21.8962,21.9052,68248.0
2018-12-26 13:30:00,24.27,24.36,24.26,24.36,20999.0,21.9052,21.9865,21.8962,21.9865,20999.0
2018-12-26 14:00:00,24.36,24.38,24.3,24.31,45105.0,21.9865,22.0045,21.9323,21.9413,45105.0
2018-12-26 14:30:00,24.32,24.33,24.29,24.32,77833.0,21.9504,21.9594,21.9233,21.9504,77833.0
2018-12-26 15:00:00,24.31,24.4,24.28,24.39,74750.0,21.9413,22.0226,21.9143,22.0135,74750.0
2018-12-26 15:30:00,24.41,24.45,24.38,24.42,320913.0,22.0316,22.0677,22.0045,22.0406,320913.0
2018-12-27 09:30:00,24.22,24.36,24.22,24.28,262999.0,21.8601,21.9865,21.8601,21.9143,262999.0
2018-12-27 10:00:00,24.27,24.3,24.24,24.26,88987.0,21.9052,21.9323,21.8782,21.8962,88987.0
2018-12-27 10:30:00,24.25,24.33,24.24,24.32,51507.0,21.8872,21.9594,21.8782,21.9504,51507.0
2018-12-27 11:00:00,24.32,24.41,24.3,24.39,72330.0,21.9504,22.0316,21.9323,22.0135,72330.0
2018-12-27 11:30:00,24.39,24.41,24.34,24.37,67734.0,22.0135,22.0316,21.9684,21.9955,67734.0
2018-12-27 12:00:00,24.37,24.37,24.29,24.3,61448.0,21.9955,21.9955,21.9233,21.9323,61448.0
2018-12-27 12:30:00,24.3,24.35,24.29,24.35,24691.0,21.9323,21.9774,21.9233,21.9774,24691.0
2018-12-27 13:00:00,24.35,24.37,24.32,24.33,35971.0,21.9774,21.9955,21.9504,21.9594,35971.0
2018-12-27 13:30:00,24.33,24.35,24.28,24.29,42507.0,21.9594,21.9774,21.9143,21.9233,42507.0
2018-12-27 14:00:00,24.29,24.3,24.26,24.29,56453.0,21.9233,21.9323,21.8962,21.9233,56453.0
2018-12-27 14:30:00,24.29,24.39,24.27,24.39,93103.0,21.9233,22.0135,21.9052,22.0135,93103.0
2018-12-27 15:00:00,24.39,24.49,24.37,24.49,231378.0,22.0135,22.1038,21.9955,22.1038,231378.0
2018-12-27 15:30:00,24.49,24.57,24.47,24.55,402834.0,22.1038,22.176,22.0857,22.158,402834.0
2018-12-28 09:30:00,24.69,24.75,24.65,24.74,115466.0,22.3093,22.3635,22.2732,22.3545,115466.0
2018-12-28 10:00:00,24.74,24.74,24.65,24.65,74058.0,22.3545,22.3545,22.2732,22.2732,74058.0
2018-12-28 10:30:00,24.65,24.72,24.63,24.7,38816.0,22.2732,22.3364,22.2551,22.3184,38816.0
2018-12-28 11:00:00,24.7,24.75,24.68,24.73,73148.0,22.3184,22.3635,22.3003,22.3455,73148.0
2018-12-28 11:30:00,24.75,24.79,24.74,24.79,30923.0,22.3635,22.3997,22.3545,22.3997,30923.0
2018-12-28 12:00:00,24.8,24.82,24.78,24.81,28944.0,22.4087,22.4268,22.3907,22.4178,28944.0
2018-12-28 12:30:00,24.81,24.83,24.77,24.78,49437.0,22.4178,22.4358,22.3816,22.3907,49437.0
2018-12-28 13:00:00,24.78,24.82,24.76,24.76,42336.0,22.3907,22.4268,22.3726,22.3726,42336.0
2018-12-28 13:30:00,24.76,24.82,24.75,24.82,56078.0,22.3726,22.4268,22.3635,22.4268,56078.0
2018-12-28 14:00:00,24.81,24.88,24.81,24.85,47144.0,22.4178,22.481,22.4178,22.4539,47144.0
2018-12-28 14:30:00,24.85,24.92,24.84,24.91,108832.0,22.4539,22.5172,22.4449,22.5081,108832.0
2018-12-28 15:00:00,24.91,24.91,24.76,24.79,225027.0,22.5081,22.5081,22.3726,22.3997,225027.0
2018-12-28 15:30:00,24.8,24.85,24.77,24.84,796844.0,22.4087,22.4539,22.3816,22.4449,796844.0
2018-12-31 09:30:00,24.78,24.85,24.78,24.8,32546.0,22.3907,22.4539,22.3907,22.4087,32546.0
2018-12-31 10:00:00,24.8,24.83,24.79,24.8,31684.0,22.4087,22.4358,22.3997,22.4087,31684.0
2018-12-31 10:30:00,24.8,24.81,24.74,24.74,46435.0,22.4087,22.4178,22.3545,22.3545,46435.0
2018-12-31 11:00:00,24.74,24.77,24.72,24.76,56712.0,22.3545,22.3816,22.3364,22.3726,56712.0
2018-12-31 11:30:00,24.76,24.77,24.72,24.77,25534.0,22.3726,22.3816,22.3364,22.3816,25534.0
2018-12-31 12:00:00,24.77,24.79,24.74,24.74,64835.0,22.3816,22.3997,22.3545,22.3545,64835.0
2018-12-31 12:30:00,24.74,24.76,24.72,24.74,36328.0,22.3545,22.3726,22.3364,22.3545,36328.0
2018-12-31 13:00:00,24.74,24.8,24.73,24.79,91733.0,22.3545,22.4087,22.3455,22.3997,91733.0
2018-12-31 13:30:00,24.79,24.8,24.73,24.75,53226.0,22.3997,22.4087,22.3455,22.3635,53226.0
2018-12-31 14:00:00,24.75,24.77,24.72,24.72,44141.0,22.3635,22.3816,22.3364,22.3364,44141.0
2018-12-31 14:30:00,24.71,24.77,24.71,24.74,55238.0,22.3274,22.3816,22.3274,22.3545,55238.0
2018-12-31 15:00:00,24.74,24.78,24.74,24.77,61077.0,22.3545,22.3907,22.3545,22.3816,61077.0
2018-12-31 15:30:00,24.77,24.81,24.74,24.8,102668.0,22.3816,22.4178,22.3545,22.4087,102668.0
2019-01-02 09:30:00,24.33,24.52,24.32,24.5,111180.0,21.984,22.1557,21.975,22.1377,111180.0
2019-01-02 10:00:00,24.5,24.55,24.47,24.52,67399.0,22.1377,22.1828,22.1105,22.1557,67399.0
2019-01-02 10:30:00,24.52,24.59,24.51,24.57,71711.0,22.1557,22.219,22.1467,22.2009,71711.0
2019-01-02 11:00:00,24.57,24.59,24.51,24.52,54349.0,22.2009,22.219,22.1467,22.1557,54349.0
2019-01-02 11:30:00,24.52,24.55,24.49,24.52,36699.0,22.1557,22.1828,22.1286,22.1557,36699.0
2019-01-02 12:00:00,24.52,24.54,24.49,24.51,27212.0,22.1557,22.1738,22.1286,22.1467,27212.0
2019-01-02 12:30:00,24.51,24.55,24.5,24.53,55129.0,22.1467,22.1828,22.1377,22.1648,55129.0
2019-01-02 13:00:00,24.53,24.55,24.51,24.53,53963.0,22.1648,22.1828,22.1467,22.1648,53963.0
2019-01-02 13:30:00,24.53,24.54,24.52,24.54,28324.0,22.1648,22.1738,22.1557,22.1738,28324.0
2019-01-02 14:00:00,24.55,24.55,24.51,24.54,43580.0,22.1828,22.1828,22.1467,22.1738,43580.0
2019-01-02 14:30:00,24.54,24.57,24.53,24.53,32712.0,22.1738,22.2009,22.1648,22.1648,32712.0
2019-01-02 15:00:00,24.51,24.54,24.48,24.5,54856.0,22.1467,22.1738,22.1196,22.1377,54856.0
2019-01-02 15:30:00,24.5,24.58,24.49,24.54,241657.0,22.1377,22.2099,22.1286,22.1738,241657.0
2019-01-03 09:30:00,24.19,24.19,24.03,24.04,99328.0,21.8575,21.8575,21.713,21.722,99328.0
2019-01-03 10:00:00,24.04,24.06,23.98,24.02,193574.0,21.722,21.7401,21.6678,21.7039,193574.0
2019-01-03 10:30:00,24.02,24.03,23.95,24.03,75793.0,21.7039,21.713,21.6407,21.713,75793.0
2019-01-03 11:00:00,24.03,24.08,24.01,24.04,52522.0,21.713,21.7581,21.6949,21.722,52522.0
2019-01-03 11:30:00,24.04,24.15,24.03,24.1,70426.0,21.722,21.8214,21.713,21.7762,70426.0
2019-01-03 12:00:00,24.1,24.12,24.07,24.09,30792.0,21.7762,21.7943,21.7491,21.7672,30792.0
2019-01-03 12:30:00,24.09,24.12,24.06,24.1,50999.0,21.7672,21.7943,21.7401,21.7762,50999.0
2019-01-03 13:00:00,24.11,24.11,24.02,24.07,29408.0,21.7853,21.7853,21.7039,21.7491,29408.0
2019-01-03 13:30:00,24.08,24.11,24.04,24.04,37054.0,21.7581,21.7853,21.722,21.722,37054.0
2019-01-03 14:00:00,24.04,24.09,24.03,24.09,29252.0,21.722,21.7672,21.713,21.7672,29252.0
2019-01-03 14:30:00,24.09,24.1,24.01,24.02,31323.0,21.7672,21.7762,21.6949,21.7039,31323.0
2019-01-03 15:00:00,24.02,24.04,24.0,24.04,83683.0,21.7039,21.722,21.6859,21.722,83683.0
2019-01-03 15:30:00,24.04,24.09,24.02,24.04,199493.0,21.722,21.7672,21.7039,21.722,199493.0
2019-01-04 09:30:00,24.36,24.38,24.32,24.36,159890.0,22.0112,22.0292,21.975,22.0112,159890.0
2019-01-04 10:00:00,24.37,24.55,24.36,24.55,138032.0,22.0202,22.1828,22.0112,22.1828,138032.0
2019-01-04 10:30:00,24.56,24.68,24.54,24.66,178979.0,22.1919,22.3003,22.1738,22.2822,178979.0
2019-01-04 11:00:00,24.66,24.69,24.61,24.64,155493.0,22.2822,22.3093,22.237,22.2642,155493.0
2019-01-04 11:30:00,24.63,24.72,24.62,24.71,87189.0,22.2551,22.3364,22.2461,22.3274,87189.0
2019-01-04 12:00:00,24.72,24.74,24.68,24.72,70365.0,22.3364,22.3545,22.3003,22.3364,70365.0
2019-01-04 12:30:00,24.72,24.78,24.72,24.75,29004.0,22.3364,22.3907,22.3364,22.3635,29004.0
2019-01-04 13:00:00,24.76,24.8,24.75,24.78,32891.0,22.3726,22.4087,22.3635,22.3907,32891.0
2019-01-04 13:30:00,24.78,24.78,24.73,24.75,21610.0,22.3907,22.3907,22.3455,22.3635,21610.0
2019-01-04 14:00:00,24.75,24.77,24.72,24.76,88113.0,22.3635,22.3816,22.3364,22.3726,88113.0
2019-01-04 14:30:00,24.76,24.77,24.71,24.71,105411.0,22.3726,22.3816,22.3274,22.3274,105411.0
2019-01-04 15:00:00,24.72,24.76,24.71,24.74,60587.0,22.3364,22.3726,22.3274,22.3545,60587.0
2019-01-04 15:30:00,24.74,24.8,24.73,24.75,329808.0,22.3545,22.4087,22.3455,22.3635,329808.0
2019-01-07 09:30:00,24.6,24.6,24.39,24.43,150980.0,22.228,22.228,22.0383,22.0744,150980.0
2019-01-07 10:00:00,24.42,24.44,24.38,24.4,78160.0,22.0654,22.0834,22.0292,22.0473,78160.0
2019-01-07 10:30:00,24.4,24.43,24.39,24.4,61053.0,22.0473,22.0744,22.0383,22.0473,61053.0
2019-01-07 11:00:00,24.4,24.43,24.38,24.39,40674.0,22.0473,22.0744,22.0292,22.0383,40674.0
2019-01-07 11:30:00,24.39,24.45,24.38,24.45,17183.0,22.0383,22.0925,22.0292,22.0925,17183.0
2019-01-07 12:00:00,24.44,24.45,24.41,24.44,36425.0,22.0834,22.0925,22.0563,22.0834,36425.0
2019-01-07 12:30:00,24.44,24.45,24.43,24.45,33732.0,22.0834,22.0925,22.0744,22.0925,33732.0
2019-01-07 13:00:00,24.45,24.48,24.45,24.48,25038.0,22.0925,22.1196,22.0925,22.1196,25038.0
2019-01-07 13:30:00,24.47,24.49,24.44,24.45,34754.0,22.1105,22.1286,22.0834,22.0925,34754.0
2019-01-07 14:00:00,24.44,24.46,24.42,24.44,70940.0,22.0834,22.1015,22.0654,22.0834,70940.0
2019-01-07 14:30:00,24.44,24.44,24.39,24.4,29906.0,22.0834,22.0834,22.0383,22.0473,29906.0
2019-01-07 15:00:00,24.41,24.44,24.41,24.44,27804.0,22.0563,22.0834,22.0563,22.0834,27804.0
2019-01-07 15:30:00,24.44,24.45,24.41,24.43,196002.0,22.0834,22.0925,22.0563,22.0744,196002.0
2019-01-08 09:30:00,24.4,24.49,24.4,24.43,230823.0,22.0473,22.1286,22.0473,22.0744,230823.0
2019-01-08 10:00:00,24.43,24.46,24.38,24.4,40640.0,22.0744,22.1015,22.0292,22.0473,40640.0
2019-01-08 10:30:00,24.4,24.42,24.37,24.4,55406.0,22.0473,22.0654,22.0202,22.0473,55406.0
2019-01-08 11:00:00,24.41,24.45,24.41,24.43,25774.0,22.0563,22.0925,22.0563,22.0744,25774.0
2019-01-08 11:30:00,24.43,24.44,24.41,24.44,12111.0,22.0744,22.0834,22.0563,22.0834,12111.0
2019-01-08 12:00:00,24.44,24.49,24.43,24.47,27757.0,22.0834,22.1286,22.0744,22.1105,27757.0
2019-01-08 12:30:00,24.48,24.48,24.43,24.45,22008.0,22.1196,22.1196,22.0744,22.0925,22008.0
2019-01-08 13:00:00,24.44,24.45,24.43,24.45,6837.0,22.0834,22.0925,22.0744,22.0925,6837.0
2019-01-08 13:30:00,24.45,24.49,24.44,24.48,54898.0,22.0925,22.1286,22.0834,22.1196,54898.0
2019-01-08 14:00:00,24.48,24.5,24.47,24.49,33097.0,22.1196,22.1377,22.1105,22.1286,33097.0
2019-01-08 14:30:00,24.49,24.52,24.48,24.49,42281.0,22.1286,22.1557,22.1196,22.1286,42281.0
2019-01-08 15:00:00,24.5,24.52,24.49,24.52,20483.0,22.1377,22.1557,22.1286,22.1557,20483.0
2019-01-08 15:30:00,24.52,24.53,24.47,24.48,118992.0,22.1557,22.1648,22.1105,22.1196,118992.0
2019-01-09 09:30:00,24.32,24.41,24.32,24.39,121362.0,21.975,22.0563,21.975,22.0383,121362.0
2019-01-09 10:00:00,24.39,24.43,24.36,24.39,73257.0,22.0383,22.0744,22.0112,22.0383,73257.0
2019-01-09 10:30:00,24.39,24.41,24.35,24.37,42796.0,22.0383,22.0563,22.0021,22.0202,42796.0
2019-01-09 11:00:00,24.38,24.41,24.34,24.39,33960.0,22.0292,22.0563,21.9931,22.0383,33960.0
2019-01-09 11:30:00,24.38,24.39,24.36,24.36,213698.0,22.0292,22.0383,22.0112,22.0112,213698.0
2019-01-09 12:00:00,24.35,24.35,24.31,24.33,52986.0,22.0021,22.0021,21.966,21.984,52986.0
2019-01-09 12:30:00,24.33,24.37,24.33,24.37,10780.0,21.984,22.0202,21.984,22.0202,10780.0
2019-01-09 13:00:00,24.36,24.39,24.34,24.39,95281.0,22.0112,22.0383,21.9931,22.0383,95281.0
2019-01-09 13:30:00,24.39,24.41,24.38,24.4,16086.0,22.0383,22.0563,22.0292,22.0473,16086.0
2019-01-09 14:00:00,24.41,24.44,24.36,24.37,43458.0,22.0563,22.0834,22.0112,22.0202,43458.0
2019-01-09 14:30:00,24.37,24.4,24.35,24.37,46991.0,22.0202,22.0473,22.0021,22.0202,46991.0
2019-01-09 15:00:00,24.37,24.38,24.35,24.35,44335.0,22.0202,22.0292,22.0021,22.0021,44335.0
2019-01-09 15:30:00,24.35,24.39,24.34,24.38,332852.0,22.0021,22.0383,21.9931,22.0292,332852.0
2019-01-10 09:30:00,24.19,24.24,24.15,24.22,85261.0,21.8575,21.9027,21.8214,21.8846,85261.0
2019-01-10 10:00:00,24.21,24.25,24.19,24.25,96996.0,21.8756,21.9118,21.8575,21.9118,96996.0
2019-01-10 10:30:00,24.25,24.27,24.24,24.26,65295.0,21.9118,21.9298,21.9027,21.9208,65295.0
2019-01-10 11:00:00,24.26,24.28,24.24,24.26,38426.0,21.9208,21.9389,21.9027,21.9208,38426.0
2019-01-10 11:30:00,24.27,24.31,24.26,24.3,40366.0,21.9298,21.966,21.9208,21.9569,40366.0
2019-01-10 12:00:00,24.31,24.33,24.29,24.33,34142.0,21.966,21.984,21.9479,21.984,34142.0
2019-01-10 12:30:00,24.34,24.39,24.32,24.35,52731.0,21.9931,22.0383,21.975,22.0021,52731.0
2019-01-10 13:00:00,24.35,24.36,24.27,24.28,39732.0,22.0021,22.0112,21.9298,21.9389,39732.0
2019-01-10 13:30:00,24.28,24.34,24.28,24.33,22728.0,21.9389,21.9931,21.9389,21.984,22728.0
2019-01-10 14:00:00,24.33,24.39,24.33,24.35,29229.0,21.984,22.0383,21.984,22.0021,29229.0
2019-01-10 14:30:00,24.35,24.35,24.31,24.35,43887.0,22.0021,22.0021,21.966,22.0021,43887.0
2019-01-10 15:00:00,24.35,24.38,24.33,24.36,69392.0,22.0021,22.0292,21.984,22.0112,69392.0
2019-01-10 15:30:00,24.36,24.4,24.35,24.4,173762.0,22.0112,22.0473,22.0021,22.0473,173762.0
2019-01-11 09:30:00,24.21,24.22,24.16,24.21,68819.0,21.8756,21.8846,21.8304,21.8756,68819.0
2019-01-11 10:00:00,24.21,24.24,24.2,24.24,54008.0,21.8756,21.9027,21.8666,21.9027,54008.0
2019-01-11 10:30:00,24.23,24.32,24.23,24.31,109593.0,21.8937,21.975,21.8937,21.966,109593.0
2019-01-11 11:00:00,24.31,24.32,24.29,24.31,51876.0,21.966,21.975,21.9479,21.966,51876.0
2019-01-11 11:30:00,24.31,24.34,24.3,24.32,78390.0,21.966,21.9931,21.9569,21.975,78390.0
2019-01-11 12:00:00,24.32,24.33,24.31,24.32,27362.0,21.975,21.984,21.966,21.975,27362.0
2019-01-11 12:30:00,24.32,24.34,24.31,24.31,26937.0,21.975,21.9931,21.966,21.966,26937.0
2019-01-11 13:00:00,24.32,24.33,24.29,24.29,38085.0,21.975,21.984,21.9479,21.9479,38085.0
2019-01-11 13:30:00,24.3,24.32,24.3,24.32,15948.0,21.9569,21.975,21.9569,21.975,15948.0
2019-01-11 14:00:00,24.32,24.34,24.32,24.32,12926.0,21.975,21.9931,21.975,21.975,12926.0
2019-01-11 14:30:00,24.31,24.32,24.29,24.29,16865.0,21.966,21.975,21.9479,21.9479,16865.0
2019-01-11 15:00:00,24.29,24.3,24.27,24.27,18253.0,21.9479,21.9569,21.9298,21.9298,18253.0
2019-01-11 15:30:00,24.28,24.32,24.27,24.32,121947.0,21.9389,21.975,21.9298,21.975,121947.0
2019-01-14 09:30:00,23.99,24.02,23.89,24.02,127332.0,21.6768,21.7039,21.5865,21.7039,127332.0
2019-01-14 10:00:00,24.02,24.07,24.0,24.06,34803.0,21.7039,21.7491,21.6859,21.7401,34803.0
2019-01-14 10:30:00,24.06,24.09,24.05,24.08,59011.0,21.7401,21.7672,21.731,21.7581,59011.0
2019-01-14 11:00:00,24.07,24.07,24.02,24.04,16039.0,21.7491,21.7491,21.7039,21.722,16039.0
2019-01-14 11:30:00,24.04,24.1,24.03,24.08,16008.0,21.722,21.7762,21.713,21.7581,16008.0
2019-01-14 12:00:00,24.08,24.1,24.06,24.08,33842.0,21.7581,21.7762,21.7401,21.7581,33842.0
2019-01-14 12:30:00,24.09,24.09,24.07,24.07,5599.0,21.7672,21.7672,21.7491,21.7491,5599.0
2019-01-14 13:00:00,24.07,24.08,24.06,24.07,6533.0,21.7491,21.7581,21.7401,21.7491,6533.0
2019-01-14 13:30:00,24.08,24.09,24.06,24.06,11247.0,21.7581,21.7672,21.7401,21.7401,11247.0
2019-01-14 14:00:00,24.06,24.07,24.04,24.05,10182.0,21.7401,21.7491,21.722,21.731,10182.0
2019-01-14 14:30:00,24.05,24.07,24.04,24.07,13817.0,21.731,21.7491,21.722,21.7491,13817.0
2019-01-14 15:00:00,24.07,24.08,24.06,24.07,30063.0,21.7491,21.7581,21.7401,21.7491,30063.0
2019-01-14 15:30:00,24.07,24.07,23.98,23.98,308626.0,21.7491,21.7491,21.6678,21.6678,308626.0
2019-01-15 09:30:00,24.18,24.66,24.18,24.25,205824.0,21.8485,22.2822,21.8485,21.9118,205824.0
2019-01-15 10:00:00,24.26,24.29,24.19,24.23,128985.0,21.9208,21.9479,21.8575,21.8937,128985.0
2019-01-15 10:30:00,24.23,24.31,24.21,24.31,136365.0,21.8937,21.966,21.8756,21.966,136365.0
2019-01-15 11:00:00,24.32,24.32,24.24,24.25,32455.0,21.975,21.975,21.9027,21.9118,32455.0
2019-01-15 11:30:00,24.24,24.28,24.22,24.28,75542.0,21.9027,21.9389,21.8846,21.9389,75542.0
2019-01-15 12:00:00,24.28,24.29,24.25,24.25,25525.0,21.9389,21.9479,21.9118,21.9118,25525.0
2019-01-15 12:30:00,24.26,24.26,24.19,24.2,49729.0,21.9208,21.9208,21.8575,21.8666,49729.0
2019-01-15 13:00:00,24.2,24.21,24.19,24.21,41483.0,21.8666,21.8756,21.8575,21.8756,41483.0
2019-01-15 13:30:00,24.21,24.22,24.2,24.21,26915.0,21.8756,21.8846,21.8666,21.8756,26915.0
2019-01-15 14:00:00,24.21,24.22,24.18,24.19,76677.0,21.8756,21.8846,21.8485,21.8575,76677.0
2019-01-15 14:30:00,24.18,24.19,24.16,24.18,68806.0,21.8485,21.8575,21.8304,21.8485,68806.0
2019-01-15 15:00:00,24.18,24.21,24.17,24.18,26993.0,21.8485,21.8756,21.8395,21.8485,26993.0
2019-01-15 15:30:00,24.17,24.2,24.16,24.18,99048.0,21.8395,21.8666,21.8304,21.8485,99048.0
2019-01-16 09:30:00,24.22,24.37,24.22,24.37,90413.0,21.8846,22.0202,21.8846,22.0202,90413.0
2019-01-16 10:00:00,24.37,24.38,24.34,24.36,53269.0,22.0202,22.0292,21.9931,22.0112,53269.0
2019-01-16 10:30:00,24.34,24.39,24.32,24.39,53459.0,21.9931,22.0383,21.975,22.0383,53459.0
2019-01-16 11:00:00,24.39,24.43,24.37,24.41,83235.0,22.0383,22.0744,22.0202,22.0563,83235.0
2019-01-16 11:30:00,24.42,24.43,24.4,24.42,54457.0,22.0654,22.0744,22.0473,22.0654,54457.0
2019-01-16 12:00:00,24.42,24.45,24.41,24.43,42205.0,22.0654,22.0925,22.0563,22.0744,42205.0
2019-01-16 12:30:00,24.42,24.42,24.4,24.42,19880.0,22.0654,22.0654,22.0473,22.0654,19880.0
2019-01-16 13:00:00,24.42,24.43,24.41,24.43,13319.0,22.0654,22.0744,22.0563,22.0744,13319.0
2019-01-16 13:30:00,24.43,24.43,24.41,24.41,10215.0,22.0744,22.0744,22.0563,22.0563,10215.0
2019-01-16 14:00:00,24.42,24.42,24.41,24.41,15840.0,22.0654,22.0654,22.0563,22.0563,15840.0
2019-01-16 14:30:00,24.42,24.42,24.39,24.39,15358.0,22.0654,22.0654,22.0383,22.0383,15358.0
2019-01-16 15:00:00,24.39,24.4,24.38,24.4,19026.0,22.0383,22.0473,22.0292,22.0473,19026.0
2019-01-16 15:30:00,24.39,24.4,24.35,24.38,183321.0,22.0383,22.0473,22.0021,22.0292,183321.0
2019-01-17 09:30:00,24.28,24.37,24.28,24.37,108453.0,21.9389,22.0202,21.9389,22.0202,108453.0
2019-01-17 10:00:00,24.37,24.38,24.35,24.38,355059.0,22.0202,22.0292,22.0021,22.0292,355059.0
2019-01-17 10:30:00,24.38,24.38,24.34,24.36,236506.0,22.0292,22.0292,21.9931,22.0112,236506.0
2019-01-17 11:00:00,24.37,24.42,24.36,24.42,241432.0,22.0202,22.0654,22.0112,22.0654,241432.0
2019-01-17 11:30:00,24.42,24.45,24.41,24.45,243918.0,22.0654,22.0925,22.0563,22.0925,243918.0
2019-01-17 12:00:00,24.44,24.45,24.42,24.42,165260.0,22.0834,22.0925,22.0654,22.0654,165260.0
2019-01-17 12:30:00,24.43,24.43,24.41,24.42,144662.0,22.0744,22.0744,22.0563,22.0654,144662.0
2019-01-17 13:00:00,24.42,24.45,24.41,24.45,151161.0,22.0654,22.0925,22.0563,22.0925,151161.0
2019-01-17 13:30:00,24.45,24.46,24.44,24.45,192094.0,22.0925,22.1015,22.0834,22.0925,192094.0
2019-01-17 14:00:00,24.45,24.46,24.44,24.45,139899.0,22.0925,22.1015,22.0834,22.0925,139899.0
2019-01-17 14:30:00,24.46,24.55,24.45,24.48,382536.0,22.1015,22.1828,22.0925,22.1196,382536.0
2019-01-17 15:00:00,24.48,24.5,24.46,24.5,247922.0,22.1196,22.1377,22.1015,22.1377,247922.0
2019-01-17 15:30:00,24.5,24.53,24.47,24.53,661363.0,22.1377,22.1648,22.1105,22.1648,661363.0
2019-01-18 09:30:00,24.41,24.44,24.37,24.41,278895.0,22.0563,22.0834,22.0202,22.0563,278895.0
2019-01-18 10:00:00,24.4,24.44,24.36,24.37,97593.0,22.0473,22.0834,22.0112,22.0202,97593.0
2019-01-18 10:30:00,24.37,24.4,24.35,24.39,74538.0,22.0202,22.0473,22.0021,22.0383,74538.0
2019-01-18 11:00:00,24.39,24.41,24.36,24.39,33177.0,22.0383,22.0563,22.0112,22.0383,33177.0
2019-01-18 11:30:00,24.39,24.41,24.37,24.39,31417.0,22.0383,22.0563,22.0202,22.0383,31417.0
2019-01-18 12:00:00,24.39,24.42,24.36,24.41,54330.0,22.0383,22.0654,22.0112,22.0563,54330.0
2019-01-18 12:30:00,24.41,24.42,24.4,24.41,18546.0,22.0563,22.0654,22.0473,22.0563,18546.0
2019-01-18 13:00:00,24.4,24.42,24.39,24.39,160073.0,22.0473,22.0654,22.0383,22.0383,160073.0
2019-01-18 13:30:00,24.39,24.43,24.39,24.43,24284.0,22.0383,22.0744,22.0383,22.0744,24284.0
2019-01-18 14:00:00,24.43,24.43,24.41,24.41,19835.0,22.0744,22.0744,22.0563,22.0563,19835.0
2019-01-18 14:30:00,24.41,24.41,24.39,24.4,18993.0,22.0563,22.0563,22.0383,22.0473,18993.0
2019-01-18 15:00:00,24.41,24.42,24.39,24.4,21900.0,22.0563,22.0654,22.0383,22.0473,21900.0
2019-01-18 15:30:00,24.4,24.42,24.39,24.42,224300.0,22.0473,22.0654,22.0383,22.0654,224300.0
2019-01-22 09:30:00,24.11,24.19,24.07,24.16,251584.0,21.7853,21.8575,21.7491,21.8304,251584.0
2019-01-22 10:00:00,24.15,24.15,24.09,24.13,203753.0,21.8214,21.8214,21.7672,21.8033,203753.0
2019-01-22 10:30:00,24.12,24.15,24.12,24.13,41609.0,21.7943,21.8214,21.7943,21.8033,41609.0
2019-01-22 11:00:00,24.13,24.15,24.1,24.13,84366.0,21.8033,21.8214,21.7762,21.8033,84366.0
2019-01-22 11:30:00,24.12,24.15,24.11,24.11,30985.0,21.7943,21.8214,21.7853,21.7853,30985.0
2019-01-22 12:00:00,24.12,24.15,24.1,24.12,41805.0,21.7943,21.8214,21.7762,21.7943,41805.0
2019-01-22 12:30:00,24.12,24.15,24.11,24.14,55437.0,21.7943,21.8214,21.7853,21.8124,55437.0
2019-01-22 13:00:00,24.14,24.14,24.06,24.08,71757.0,21.8124,21.8124,21.7401,21.7581,71757.0
2019-01-22 13:30:00,24.08,24.11,24.07,24.09,29187.0,21.7581,21.7853,21.7491,21.7672,29187.0
2019-01-22 14:00:00,24.09,24.09,24.05,24.05,29533.0,21.7672,21.7672,21.731,21.731,29533.0
2019-01-22 14:30:00,24.05,24.06,24.03,24.04,53557.0,21.731,21.7401,21.713,21.722,53557.0
2019-01-22 15:00:00,24.05,24.06,24.02,24.06,58472.0,21.731,21.7401,21.7039,21.7401,58472.0
2019-01-22 15:30:00,24.05,24.11,24.04,24.08,524307.0,21.731,21.7853,21.722,21.7581,524307.0
2019-01-23 09:30:00,24.04,24.07,24.03,24.07,130970.0,21.722,21.7491,21.713,21.7491,130970.0
2019-01-23 10:00:00,24.07,24.1,24.05,24.06,103623.0,21.7491,21.7762,21.731,21.7401,103623.0
2019-01-23 10:30:00,24.05,24.09,24.04,24.05,55708.0,21.731,21.7672,21.722,21.731,55708.0
2019-01-23 11:00:00,24.05,24.08,24.03,24.06,62766.0,21.731,21.7581,21.713,21.7401,62766.0
2019-01-23 11:30:00,24.06,24.08,24.02,24.03,30003.0,21.7401,21.7581,21.7039,21.713,30003.0
2019-01-23 12:00:00,24.02,24.04,24.0,24.04,33824.0,21.7039,21.722,21.6859,21.722,33824.0
2019-01-23 12:30:00,24.04,24.07,24.03,24.07,45285.0,21.722,21.7491,21.713,21.7491,45285.0
2019-01-23 13:00:00,24.06,24.09,24.05,24.08,24585.0,21.7401,21.7672,21.731,21.7581,24585.0
2019-01-23 13:30:00,24.08,24.1,24.08,24.1,20006.0,21.7581,21.7762,21.7581,21.7762,20006.0
2019-01-23 14:00:00,24.1,24.12,24.08,24.09,12711.0,21.7762,21.7943,21.7581,21.7672,12711.0
2019-01-23 14:30:00,24.09,24.1,24.04,24.08,24101.0,21.7672,21.7762,21.722,21.7581,24101.0
2019-01-23 15:00:00,24.08,24.12,24.07,24.12,22489.0,21.7581,21.7943,21.7491,21.7943,22489.0
2019-01-23 15:30:00,24.12,24.13,24.08,24.11,88816.0,21.7943,21.8033,21.7581,21.7853,88816.0
2019-01-24 09:30:00,24.19,24.28,24.19,24.26,88095.0,21.8575,21.9389,21.8575,21.9208,88095.0
2019-01-24 10:00:00,24.26,24.33,24.26,24.32,135269.0,21.9208,21.984,21.9208,21.975,135269.0
2019-01-24 10:30:00,24.32,24.32,24.26,24.28,481346.0,21.975,21.975,21.9208,21.9389,481346.0
2019-01-24 11:00:00,24.28,24.3,24.26,24.29,41329.0,21.9389,21.9569,21.9208,21.9479,41329.0
2019-01-24 11:30:00,24.28,24.34,24.28,24.32,55329.0,21.9389,21.9931,21.9389,21.975,55329.0
2019-01-24 12:00:00,24.31,24.32,24.29,24.29,17731.0,21.966,21.975,21.9479,21.9479,17731.0
2019-01-24 12:30:00,24.28,24.29,24.26,24.27,12825.0,21.9389,21.9479,21.9208,21.9298,12825.0
2019-01-24 13:00:00,24.27,24.27,24.24,24.27,75246.0,21.9298,21.9298,21.9027,21.9298,75246.0
2019-01-24 13:30:00,24.27,24.29,24.26,24.28,30136.0,21.9298,21.9479,21.9208,21.9389,30136.0
2019-01-24 14:00:00,24.29,24.3,24.28,24.3,15638.0,21.9479,21.9569,21.9389,21.9569,15638.0
2019-01-24 14:30:00,24.29,24.31,24.28,24.29,41129.0,21.9479,21.966,21.9389,21.9479,41129.0
2019-01-24 15:00:00,24.29,24.31,24.28,24.3,52879.0,21.9479,21.966,21.9389,21.9569,52879.0
2019-01-24 15:30:00,24.3,24.32,24.28,24.3,233308.0,21.9569,21.975,21.9389,21.9569,233308.0
2019-01-25 09:30:00,24.07,24.23,24.02,24.09,688792.0,21.7491,21.8937,21.7039,21.7672,688792.0
2019-01-25 10:00:00,24.09,24.13,24.09,24.13,70765.0,21.7672,21.8033,21.7672,21.8033,70765.0
2019-01-25 10:30:00,24.13,24.14,24.11,24.13,31467.0,21.8033,21.8124,21.7853,21.8033,31467.0
2019-01-25 11:00:00,24.13,24.14,24.08,24.1,119410.0,21.8033,21.8124,21.7581,21.7762,119410.0
2019-01-25 11:30:00,24.1,24.13,24.08,24.12,95128.0,21.7762,21.8033,21.7581,21.7943,95128.0
2019-01-25 12:00:00,24.12,24.15,24.1,24.14,66843.0,21.7943,21.8214,21.7762,21.8124,66843.0
2019-01-25 12:30:00,24.14,24.15,24.11,24.13,132589.0,21.8124,21.8214,21.7853,21.8033,132589.0
2019-01-25 13:00:00,24.14,24.14,24.11,24.13,74256.0,21.8124,21.8124,21.7853,21.8033,74256.0
2019-01-25 13:30:00,24.13,24.14,24.12,24.14,13717.0,21.8033,21.8124,21.7943,21.8124,13717.0
2019-01-25 14:00:00,24.14,24.14,24.13,24.14,64503.0,21.8124,21.8124,21.8033,21.8124,64503.0
2019-01-25 14:30:00,24.13,24.14,24.11,24.11,62129.0,21.8033,21.8124,21.7853,21.7853,62129.0
2019-01-25 15:00:00,24.12,24.13,24.11,24.13,91666.0,21.7943,21.8033,21.7853,21.8033,91666.0
2019-01-25 15:30:00,24.12,24.14,24.11,24.13,178547.0,21.7943,21.8124,21.7853,21.8033,178547.0
2019-01-28 09:30:00,23.62,23.68,23.52,23.57,124542.0,21.3425,21.3967,21.2521,21.2973,124542.0
2019-01-28 10:00:00,23.57,23.59,23.54,23.57,189697.0,21.2973,21.3154,21.2702,21.2973,189697.0
2019-01-28 10:30:00,23.57,23.61,23.56,23.59,83045.0,21.2973,21.3335,21.2883,21.3154,83045.0
2019-01-28 11:00:00,23.59,23.65,23.57,23.63,115910.0,21.3154,21.3696,21.2973,21.3515,115910.0
2019-01-28 11:30:00,23.63,23.64,23.58,23.58,76325.0,21.3515,21.3606,21.3064,21.3064,76325.0
2019-01-28 12:00:00,23.58,23.65,23.57,23.64,35516.0,21.3064,21.3696,21.2973,21.3606,35516.0
2019-01-28 12:30:00,23.64,23.65,23.63,23.64,30491.0,21.3606,21.3696,21.3515,21.3606,30491.0
2019-01-28 13:00:00,23.63,23.67,23.62,23.63,176730.0,21.3515,21.3877,21.3425,21.3515,176730.0
2019-01-28 13:30:00,23.63,23.69,23.63,23.67,50768.0,21.3515,21.4058,21.3515,21.3877,50768.0
2019-01-28 14:00:00,23.67,23.68,23.65,23.67,78082.0,21.3877,21.3967,21.3696,21.3877,78082.0
2019-01-28 14:30:00,23.67,23.71,23.67,23.69,190556.0,21.3877,21.4238,21.3877,21.4058,190556.0
2019-01-28 15:00:00,23.69,23.7,23.67,23.69,64770.0,21.4058,21.4148,21.3877,21.4058,64770.0
2019-01-28 15:30:00,23.69,23.71,23.68,23.69,381285.0,21.4058,21.4238,21.3967,21.4058,381285.0
2019-01-29 09:30:00,23.67,23.69,23.64,23.68,300406.0,21.3877,21.4058,21.3606,21.3967,300406.0
2019-01-29 10:00:00,23.68,23.69,23.62,23.66,83838.0,21.3967,21.4058,21.3425,21.3786,83838.0
2019-01-29 10:30:00,23.66,23.66,23.56,23.58,125199.0,21.3786,21.3786,21.2883,21.3064,125199.0
2019-01-29 11:00:00,23.58,23.59,23.55,23.58,234109.0,21.3064,21.3154,21.2793,21.3064,234109.0
2019-01-29 11:30:00,23.59,23.62,23.59,23.59,79657.0,21.3154,21.3425,21.3154,21.3154,79657.0
2019-01-29 12:00:00,23.6,23.63,23.59,23.62,34694.0,21.3244,21.3515,21.3154,21.3425,34694.0
2019-01-29 12:30:00,23.62,23.62,23.59,23.6,58782.0,21.3425,21.3425,21.3154,21.3244,58782.0
2019-01-29 13:00:00,23.59,23.61,23.59,23.61,29601.0,21.3154,21.3335,21.3154,21.3335,29601.0
2019-01-29 13:30:00,23.61,23.61,23.6,23.61,37904.0,21.3335,21.3335,21.3244,21.3335,37904.0
2019-01-29 14:00:00,23.61,23.61,23.59,23.6,11507.0,21.3335,21.3335,21.3154,21.3244,11507.0
2019-01-29 14:30:00,23.59,23.61,23.58,23.59,38896.0,21.3154,21.3335,21.3064,21.3154,38896.0
2019-01-29 15:00:00,23.59,23.61,23.58,23.6,30756.0,21.3154,21.3335,21.3064,21.3244,30756.0
2019-01-29 15:30:00,23.61,23.63,23.59,23.61,259672.0,21.3335,21.3515,21.3154,21.3335,259672.0
2019-01-30 09:30:00,23.5,23.55,23.44,23.48,169945.0,21.2341,21.2793,21.1799,21.216,169945.0
2019-01-30 10:00:00,23.47,23.48,23.45,23.46,131867.0,21.207,21.216,21.1889,21.1979,131867.0
2019-01-30 10:30:00,23.46,23.49,23.44,23.46,99053.0,21.1979,21.225,21.1799,21.1979,99053.0
2019-01-30 11:00:00,23.46,23.5,23.45,23.48,53694.0,21.1979,21.2341,21.1889,21.216,53694.0
2019-01-30 11:30:00,23.48,23.51,23.48,23.51,39888.0,21.216,21.2431,21.216,21.2431,39888.0
2019-01-30 12:00:00,23.51,23.56,23.5,23.54,37918.0,21.2431,21.2883,21.2341,21.2702,37918.0
2019-01-30 12:30:00,23.54,23.57,23.53,23.55,11044.0,21.2702,21.2973,21.2612,21.2793,11044.0
2019-01-30 13:00:00,23.55,23.57,23.53,23.55,16435.0,21.2793,21.2973,21.2612,21.2793,16435.0
2019-01-30 13:30:00,23.55,23.56,23.51,23.52,65822.0,21.2793,21.2883,21.2431,21.2521,65822.0
2019-01-30 14:00:00,23.53,23.84,23.53,23.8,267764.0,21.2612,21.5413,21.2612,21.5051,267764.0
2019-01-30 14:30:00,23.8,23.89,23.79,23.88,229875.0,21.5051,21.5865,21.4961,21.5774,229875.0
2019-01-30 15:00:00,23.88,23.88,23.81,23.82,266197.0,21.5774,21.5774,21.5142,21.5232,266197.0
2019-01-30 15:30:00,23.82,23.83,23.78,23.82,560042.0,21.5232,21.5323,21.4871,21.5232,560042.0
2019-01-31 09:30:00,23.94,23.98,23.89,23.97,270160.0,21.6316,21.6678,21.5865,21.6588,270160.0
2019-01-31 10:00:00,23.97,23.99,23.94,23.99,110249.0,21.6588,21.6768,21.6316,21.6768,110249.0
2019-01-31 10:30:00,24.0,24.03,23.99,24.0,93826.0,21.6859,21.713,21.6768,21.6859,93826.0
2019-01-31 11:00:00,24.01,24.02,23.96,23.98,102290.0,21.6949,21.7039,21.6497,21.6678,102290.0
2019-01-31 11:30:00,23.98,24.08,23.98,24.08,86731.0,21.6678,21.7581,21.6678,21.7581,86731.0
2019-01-31 12:00:00,24.08,24.08,24.06,24.06,111273.0,21.7581,21.7581,21.7401,21.7401,111273.0
2019-01-31 12:30:00,24.06,24.07,24.04,24.06,94517.0,21.7401,21.7491,21.722,21.7401,94517.0
2019-01-31 13:00:00,24.05,24.08,24.04,24.05,88265.0,21.731,21.7581,21.722,21.731,88265.0
2019-01-31 13:30:00,24.05,24.07,24.03,24.06,31339.0,21.731,21.7491,21.713,21.7401,31339.0
2019-01-31 14:00:00,24.07,24.07,24.05,24.05,19541.0,21.7491,21.7491,21.731,21.731,19541.0
2019-01-31 14:30:00,24.05,24.06,24.03,24.04,20261.0,21.731,21.7401,21.713,21.722,20261.0
2019-01-31 15:00:00,24.04,24.04,24.02,24.03,125144.0,21.722,21.722,21.7039,21.713,125144.0
2019-01-31 15:30:00,24.03,24.1,24.02,24.09,443260.0,21.713,21.7762,21.7039,21.7672,443260.0
2019-02-01 09:30:00,23.94,23.95,23.8,23.82,243071.0,21.6316,21.6407,21.5051,21.5232,243071.0
2019-02-01 10:00:00,23.83,23.85,23.81,23.83,122705.0,21.5323,21.5503,21.5142,21.5323,122705.0
2019-02-01 10:30:00,23.81,23.82,23.79,23.79,64535.0,21.5142,21.5232,21.4961,21.4961,64535.0
2019-02-01 11:00:00,23.79,23.81,23.77,23.81,67953.0,21.4961,21.5142,21.478,21.5142,67953.0
2019-02-01 11:30:00,23.81,23.85,23.8,23.84,42409.0,21.5142,21.5503,21.5051,21.5413,42409.0
2019-02-01 12:00:00,23.83,23.83,23.81,23.81,37713.0,21.5323,21.5323,21.5142,21.5142,37713.0
2019-02-01 12:30:00,23.81,23.83,23.81,23.83,21997.0,21.5142,21.5323,21.5142,21.5323,21997.0
2019-02-01 13:00:00,23.82,23.84,23.79,23.81,61921.0,21.5232,21.5413,21.4961,21.5142,61921.0
2019-02-01 13:30:00,23.81,23.82,23.79,23.8,40160.0,21.5142,21.5232,21.4961,21.5051,40160.0
2019-02-01 14:00:00,23.79,23.8,23.75,23.76,39565.0,21.4961,21.5051,21.46,21.469,39565.0
2019-02-01 14:30:00,23.76,23.77,23.73,23.75,73653.0,21.469,21.478,21.4419,21.46,73653.0
2019-02-01 15:00:00,23.75,23.76,23.74,23.76,116561.0,21.46,21.469,21.4509,21.469,116561.0
2019-02-01 15:30:00,23.76,23.79,23.74,23.77,279859.0,21.469,21.4961,21.4509,21.478,279859.0
2019-02-04 09:30:00,23.72,23.72,23.63,23.69,139062.0,21.4329,21.4329,21.3515,21.4058,139062.0
2019-02-04 10:00:00,23.69,23.73,23.67,23.7,89986.0,21.4058,21.4419,21.3877,21.4148,89986.0
2019-02-04 10:30:00,23.7,23.73,23.7,23.73,66264.0,21.4148,21.4419,21.4148,21.4419,66264.0
2019-02-04 11:00:00,23.73,23.8,23.72,23.78,95125.0,21.4419,21.5051,21.4329,21.4871,95125.0
2019-02-04 11:30:00,23.78,23.79,23.77,23.79,68503.0,21.4871,21.4961,21.478,21.4961,68503.0
2019-02-04 12:00:00,23.78,23.79,23.75,23.76,53923.0,21.4871,21.4961,21.46,21.469,53923.0
2019-02-04 12:30:00,23.76,23.79,23.75,23.79,200540.0,21.469,21.4961,21.46,21.4961,200540.0
2019-02-04 13:00:00,23.79,23.79,23.78,23.79,21051.0,21.4961,21.4961,21.4871,21.4961,21051.0
2019-02-04 13:30:00,23.78,23.79,23.77,23.78,43834.0,21.4871,21.4961,21.478,21.4871,43834.0
2019-02-04 14:00:00,23.78,23.78,23.77,23.78,25054.0,21.4871,21.4871,21.478,21.4871,25054.0
2019-02-04 14:30:00,23.78,23.78,23.75,23.76,34839.0,21.4871,21.4871,21.46,21.469,34839.0
2019-02-04 15:00:00,23.76,23.76,23.74,23.74,44363.0,21.469,21.469,21.4509,21.4509,44363.0
2019-02-04 15:30:00,23.74,23.76,23.73,23.76,101644.0,21.4509,21.469,21.4419,21.469,101644.0
2019-02-05 09:30:00,23.76,23.79,23.76,23.77,53457.0,21.469,21.4961,21.469,21.478,53457.0
2019-02-05 10:00:00,23.77,23.8,23.75,23.8,77424.0,21.478,21.5051,21.46,21.5051,77424.0
2019-02-05 10:30:00,23.8,23.84,23.8,23.83,71190.0,21.5051,21.5413,21.5051,21.5323,71190.0
2019-02-05 11:00:00,23.83,23.84,23.8,23.81,25919.0,21.5323,21.5413,21.5051,21.5142,25919.0
2019-02-05 11:30:00,23.81,23.85,23.8,23.84,75938.0,21.5142,21.5503,21.5051,21.5413,75938.0
2019-02-05 12:00:00,23.83,23.84,23.82,23.84,27291.0,21.5323,21.5413,21.5232,21.5413,27291.0
2019-02-05 12:30:00,23.84,23.85,23.82,23.82,23720.0,21.5413,21.5503,21.5232,21.5232,23720.0
2019-02-05 13:00:00,23.83,23.84,23.81,23.84,26177.0,21.5323,21.5413,21.5142,21.5413,26177.0
2019-02-05 13:30:00,23.84,23.84,23.83,23.84,3823.0,21.5413,21.5413,21.5323,21.5413,3823.0
2019-02-05 14:00:00,23.84,23.86,23.84,23.86,13111.0,21.5413,21.5594,21.5413,21.5594,13111.0
2019-02-05 14:30:00,23.86,23.88,23.84,23.86,150021.0,21.5594,21.5774,21.5413,21.5594,150021.0
2019-02-05 15:00:00,23.86,23.87,23.84,23.85,91356.0,21.5594,21.5684,21.5413,21.5503,91356.0
2019-02-05 15:30:00,23.86,23.86,23.83,23.85,102635.0,21.5594,21.5594,21.5323,21.5503,102635.0
2019-02-06 09:30:00,23.99,24.09,23.97,23.99,70709.0,21.6768,21.7672,21.6588,21.6768,70709.0
2019-02-06 10:00:00,23.98,24.0,23.95,23.98,87102.0,21.6678,21.6859,21.6407,21.6678,87102.0
2019-02-06 10:30:00,23.97,24.01,23.97,24.0,77838.0,21.6588,21.6949,21.6588,21.6859,77838.0
2019-02-06 11:00:00,24.0,24.01,23.94,23.98,73997.0,21.6859,21.6949,21.6316,21.6678,73997.0
2019-02-06 11:30:00,23.98,24.01,23.97,24.0,49995.0,21.6678,21.6949,21.6588,21.6859,49995.0
2019-02-06 12:00:00,24.0,24.0,23.98,23.99,27596.0,21.6859,21.6859,21.6678,21.6768,27596.0
2019-02-06 12:30:00,23.99,24.0,23.99,24.0,5214.0,21.6768,21.6859,21.6768,21.6859,5214.0
2019-02-06 13:00:00,23.99,24.0,23.96,23.96,44757.0,21.6768,21.6859,21.6497,21.6497,44757.0
2019-02-06 13:30:00,23.96,23.97,23.95,23.96,66262.0,21.6497,21.6588,21.6407,21.6497,66262.0
2019-02-06 14:00:00,23.95,23.95,23.93,23.93,29841.0,21.6407,21.6407,21.6226,21.6226,29841.0
2019-02-06 14:30:00,23.93,23.93,23.89,23.92,23632.0,21.6226,21.6226,21.5865,21.6136,23632.0
2019-02-06 15:00:00,23.92,23.93,23.92,23.92,37103.0,21.6136,21.6226,21.6136,21.6136,37103.0
2019-02-06 15:30:00,23.93,23.93,23.87,23.88,237937.0,21.6226,21.6226,21.5684,21.5774,237937.0
2019-02-07 09:30:00,24.0,24.07,24.0,24.07,180088.0,21.6859,21.7491,21.6859,21.7491,180088.0
2019-02-07 10:00:00,24.07,24.11,24.05,24.1,180066.0,21.7491,21.7853,21.731,21.7762,180066.0
2019-02-07 10:30:00,24.11,24.11,24.07,24.08,80466.0,21.7853,21.7853,21.7491,21.7581,80466.0
2019-02-07 11:00:00,24.08,24.1,24.05,24.06,44642.0,21.7581,21.7762,21.731,21.7401,44642.0
2019-02-07 11:30:00,24.06,24.06,24.0,24.02,107298.0,21.7401,21.7401,21.6859,21.7039,107298.0
2019-02-07 12:00:00,24.02,24.1,24.0,24.1,36020.0,21.7039,21.7762,21.6859,21.7762,36020.0
2019-02-07 12:30:00,24.09,24.1,24.05,24.06,44819.0,21.7672,21.7762,21.731,21.7401,44819.0
2019-02-07 13:00:00,24.06,24.11,24.06,24.11,48442.0,21.7401,21.7853,21.7401,21.7853,48442.0
2019-02-07 13:30:00,24.11,24.13,24.11,24.12,47302.0,21.7853,21.8033,21.7853,21.7943,47302.0
2019-02-07 14:00:00,24.11,24.11,24.07,24.1,24636.0,21.7853,21.7853,21.7491,21.7762,24636.0
2019-02-07 14:30:00,24.11,24.11,24.08,24.09,144619.0,21.7853,21.7853,21.7581,21.7672,144619.0
2019-02-07 15:00:00,24.09,24.09,24.06,24.07,23480.0,21.7672,21.7672,21.7401,21.7491,23480.0
2019-02-07 15:30:00,24.07,24.1,24.06,24.1,196529.0,21.7491,21.7762,21.7401,21.7762,196529.0
2019-02-08 09:30:00,23.72,23.72,23.64,23.64,561546.0,21.4329,21.4329,21.3606,21.3606,561546.0
2019-02-08 10:00:00,23.64,23.66,23.61,23.62,247500.0,21.3606,21.3786,21.3335,21.3425,247500.0
2019-02-08 10:30:00,23.63,23.67,23.62,23.63,63280.0,21.3515,21.3877,21.3425,21.3515,63280.0
2019-02-08 11:00:00,23.62,23.64,23.6,23.62,76533.0,21.3425,21.3606,21.3244,21.3425,76533.0
2019-02-08 11:30:00,23.61,23.67,23.6,23.67,43544.0,21.3335,21.3877,21.3244,21.3877,43544.0
2019-02-08 12:00:00,23.67,23.68,23.65,23.68,11266.0,21.3877,21.3967,21.3696,21.3967,11266.0
2019-02-08 12:30:00,23.68,23.72,23.67,23.68,532446.0,21.3967,21.4329,21.3877,21.3967,532446.0
2019-02-08 13:00:00,23.68,23.69,23.67,23.68,135124.0,21.3967,21.4058,21.3877,21.3967,135124.0
2019-02-08 13:30:00,23.69,23.7,23.67,23.69,230526.0,21.4058,21.4148,21.3877,21.4058,230526.0
2019-02-08 14:00:00,23.7,23.7,23.68,23.7,127492.0,21.4148,21.4148,21.3967,21.4148,127492.0
2019-02-08 14:30:00,23.7,23.7,23.68,23.69,184055.0,21.4148,21.4148,21.3967,21.4058,184055.0
2019-02-08 15:00:00,23.69,23.69,23.67,23.68,164969.0,21.4058,21.4058,21.3877,21.3967,164969.0
2019-02-08 15:30:00,23.68,23.68,23.67,23.68,371234.0,21.3967,21.3967,21.3877,21.3967,371234.0
2019-02-11 09:30:00,23.68,23.68,23.61,23.64,201926.0,21.3967,21.3967,21.3335,21.3606,201926.0
2019-02-11 10:00:00,23.65,23.68,23.63,23.64,72448.0,21.3696,21.3967,21.3515,21.3606,72448.0
2019-02-11 10:30:00,23.64,23.64,23.61,23.62,76849.0,21.3606,21.3606,21.3335,21.3425,76849.0
2019-02-11 11:00:00,23.62,23.63,23.58,23.62,38340.0,21.3425,21.3515,21.3064,21.3425,38340.0
2019-02-11 11:30:00,23.61,23.61,23.58,23.59,36983.0,21.3335,21.3335,21.3064,21.3154,36983.0
2019-02-11 12:00:00,23.59,23.61,23.58,23.6,22099.0,21.3154,21.3335,21.3064,21.3244,22099.0
2019-02-11 12:30:00,23.6,23.6,23.57,23.58,17047.0,21.3244,21.3244,21.2973,21.3064,17047.0
2019-02-11 13:00:00,23.57,23.58,23.55,23.55,19813.0,21.2973,21.3064,21.2793,21.2793,19813.0
2019-02-11 13:30:00,23.55,23.56,23.54,23.54,12342.0,21.2793,21.2883,21.2702,21.2702,12342.0
2019-02-11 14:00:00,23.55,23.55,23.54,23.55,12786.0,21.2793,21.2793,21.2702,21.2793,12786.0
2019-02-11 14:30:00,23.54,23.56,23.53,23.54,44347.0,21.2702,21.2883,21.2612,21.2702,44347.0
2019-02-11 15:00:00,23.55,23.56,23.54,23.55,33713.0,21.2793,21.2883,21.2702,21.2793,33713.0
2019-02-11 15:30:00,23.55,23.57,23.54,23.54,154857.0,21.2793,21.2973,21.2702,21.2702,154857.0
2019-02-12 09:30:00,23.7,23.77,23.69,23.73,68175.0,21.4148,21.478,21.4058,21.4419,68175.0
2019-02-12 10:00:00,23.73,23.75,23.7,23.71,37100.0,21.4419,21.46,21.4148,21.4238,37100.0
2019-02-12 10:30:00,23.72,23.74,23.69,23.74,42854.0,21.4329,21.4509,21.4058,21.4509,42854.0
2019-02-12 11:00:00,23.74,23.78,23.73,23.77,43482.0,21.4509,21.4871,21.4419,21.478,43482.0
2019-02-12 11:30:00,23.77,23.77,23.75,23.76,25473.0,21.478,21.478,21.46,21.469,25473.0
2019-02-12 12:00:00,23.76,23.78,23.74,23.76,33107.0,21.469,21.4871,21.4509,21.469,33107.0
2019-02-12 12:30:00,23.77,23.78,23.76,23.78,17523.0,21.478,21.4871,21.469,21.4871,17523.0
2019-02-12 13:00:00,23.78,23.8,23.76,23.79,10779.0,21.4871,21.5051,21.469,21.4961,10779.0
2019-02-12 13:30:00,23.79,23.82,23.78,23.81,31278.0,21.4961,21.5232,21.4871,21.5142,31278.0
2019-02-12 14:00:00,23.8,23.81,23.8,23.8,8349.0,21.5051,21.5142,21.5051,21.5051,8349.0
2019-02-12 14:30:00,23.8,23.8,23.77,23.78,7682.0,21.5051,21.5051,21.478,21.4871,7682.0
2019-02-12 15:00:00,23.78,23.78,23.76,23.78,59191.0,21.4871,21.4871,21.469,21.4871,59191.0
2019-02-12 15:30:00,23.78,23.78,23.74,23.77,231961.0,21.4871,21.4871,21.4509,21.478,231961.0
2019-02-13 09:30:00,23.58,23.58,23.5,23.51,130687.0,21.3064,21.3064,21.2341,21.2431,130687.0
2019-02-13 10:00:00,23.51,23.51,23.46,23.49,90816.0,21.2431,21.2431,21.1979,21.225,90816.0
2019-02-13 10:30:00,23.49,23.5,23.44,23.45,107608.0,21.225,21.2341,21.1799,21.1889,107608.0
2019-02-13 11:00:00,23.45,23.46,23.4,23.4,127842.0,21.1889,21.1979,21.1437,21.1437,127842.0
2019-02-13 11:30:00,23.4,23.41,23.36,23.4,91478.0,21.1437,21.1528,21.1076,21.1437,91478.0
2019-02-13 12:00:00,23.4,23.41,23.38,23.38,16994.0,21.1437,21.1528,21.1256,21.1256,16994.0
2019-02-13 12:30:00,23.39,23.4,23.37,23.39,19796.0,21.1347,21.1437,21.1166,21.1347,19796.0
2019-02-13 13:00:00,23.39,23.4,23.36,23.38,40222.0,21.1347,21.1437,21.1076,21.1256,40222.0
2019-02-13 13:30:00,23.38,23.38,23.35,23.36,124531.0,21.1256,21.1256,21.0985,21.1076,124531.0
2019-02-13 14:00:00,23.36,23.36,23.34,23.35,62461.0,21.1076,21.1076,21.0895,21.0985,62461.0
2019-02-13 14:30:00,23.35,23.38,23.34,23.38,63686.0,21.0985,21.1256,21.0895,21.1256,63686.0
2019-02-13 15:00:00,23.38,23.42,23.38,23.42,43616.0,21.1256,21.1618,21.1256,21.1618,43616.0
2019-02-13 15:30:00,23.42,23.43,23.39,23.4,229105.0,21.1618,21.1708,21.1347,21.1437,229105.0
2019-02-14 09:30:00,23.35,23.41,23.35,23.39,182559.0,21.0985,21.1528,21.0985,21.1347,182559.0
2019-02-14 10:00:00,23.39,23.41,23.37,23.4,155174.0,21.1347,21.1528,21.1166,21.1437,155174.0
2019-02-14 10:30:00,23.4,23.4,23.29,23.36,82301.0,21.1437,21.1437,21.0443,21.1076,82301.0
2019-02-14 11:00:00,23.36,23.38,23.34,23.36,13437.0,21.1076,21.1256,21.0895,21.1076,13437.0
2019-02-14 11:30:00,23.36,23.44,23.36,23.44,52159.0,21.1076,21.1799,21.1076,21.1799,52159.0
2019-02-14 12:00:00,23.45,23.51,23.44,23.51,151946.0,21.1889,21.2431,21.1799,21.2431,151946.0
2019-02-14 12:30:00,23.51,23.52,23.49,23.51,110763.0,21.2431,21.2521,21.225,21.2431,110763.0
2019-02-14 13:00:00,23.51,23.52,23.5,23.51,61020.0,21.2431,21.2521,21.2341,21.2431,61020.0
2019-02-14 13:30:00,23.51,23.52,23.49,23.51,46507.0,21.2431,21.2521,21.225,21.2431,46507.0
2019-02-14 14:00:00,23.51,23.53,23.49,23.5,173418.0,21.2431,21.2612,21.225,21.2341,173418.0
2019-02-14 14:30:00,23.5,23.51,23.49,23.5,51314.0,21.2341,21.2431,21.225,21.2341,51314.0
2019-02-14 15:00:00,23.5,23.53,23.48,23.5,159121.0,21.2341,21.2612,21.216,21.2341,159121.0
2019-02-14 15:30:00,23.5,23.51,23.47,23.48,159585.0,21.2341,21.2431,21.207,21.216,159585.0
2019-02-15 09:30:00,23.33,23.33,23.24,23.25,83903.0,21.0805,21.0805,20.9991,21.0082,83903.0
2019-02-15 10:00:00,23.26,23.31,23.25,23.31,337955.0,21.0172,21.0624,21.0082,21.0624,337955.0
2019-02-15 10:30:00,23.3,23.34,23.3,23.33,131324.0,21.0534,21.0895,21.0534,21.0805,131324.0
2019-02-15 11:00:00,23.32,23.34,23.3,23.33,48748.0,21.0714,21.0895,21.0534,21.0805,48748.0
2019-02-15 11:30:00,23.33,23.33,23.31,23.32,17022.0,21.0805,21.0805,21.0624,21.0714,17022.0
2019-02-15 12:00:00,23.32,23.32,23.3,23.3,5550.0,21.0714,21.0714,21.0534,21.0534,5550.0
2019-02-15 12:30:00,23.3,23.31,23.27,23.27,12397.0,21.0534,21.0624,21.0263,21.0263,12397.0
2019-02-15 13:00:00,23.27,23.28,23.26,23.28,29236.0,21.0263,21.0353,21.0172,21.0353,29236.0
2019-02-15 13:30:00,23.27,23.29,23.27,23.29,39748.0,21.0263,21.0443,21.0263,21.0443,39748.0
2019-02-15 14:00:00,23.29,23.29,23.26,23.26,100499.0,21.0443,21.0443,21.0172,21.0172,100499.0
2019-02-15 14:30:00,23.27,23.27,23.25,23.26,19465.0,21.0263,21.0263,21.0082,21.0172,19465.0
2019-02-15 15:00:00,23.26,23.26,23.23,23.23,41250.0,21.0172,21.0172,20.9901,20.9901,41250.0
2019-02-15 15:30:00,23.23,23.27,23.22,23.26,178627.0,20.9901,21.0263,20.9811,21.0172,178627.0
2019-02-19 09:30:00,23.01,23.09,22.98,23.08,169324.0,20.7913,20.8636,20.7642,20.8546,169324.0
2019-02-19 10:00:00,23.09,23.14,23.08,23.1,105971.0,20.8636,20.9088,20.8546,20.8726,105971.0
2019-02-19 10:30:00,23.1,23.12,23.09,23.12,53063.0,20.8726,20.8907,20.8636,20.8907,53063.0
2019-02-19 11:00:00,23.12,23.12,23.08,23.1,249597.0,20.8907,20.8907,20.8546,20.8726,249597.0
2019-02-19 11:30:00,23.1,23.13,23.1,23.13,32008.0,20.8726,20.8998,20.8726,20.8998,32008.0
2019-02-19 12:00:00,23.12,23.16,23.1,23.15,37495.0,20.8907,20.9269,20.8726,20.9178,37495.0
2019-02-19 12:30:00,23.16,23.17,23.15,23.17,62241.0,20.9269,20.9359,20.9178,20.9359,62241.0
2019-02-19 13:00:00,23.17,23.19,23.16,23.19,52438.0,20.9359,20.954,20.9269,20.954,52438.0
2019-02-19 13:30:00,23.18,23.19,23.16,23.18,26722.0,20.9449,20.954,20.9269,20.9449,26722.0
2019-02-19 14:00:00,23.18,23.19,23.17,23.18,19816.0,20.9449,20.954,20.9359,20.9449,19816.0
2019-02-19 14:30:00,23.18,23.18,23.17,23.18,16625.0,20.9449,20.9449,20.9359,20.9449,16625.0
2019-02-19 15:00:00,23.18,23.18,23.16,23.16,25173.0,20.9449,20.9449,20.9269,20.9269,25173.0
2019-02-19 15:30:00,23.17,23.17,23.14,23.14,97599.0,20.9359,20.9359,20.9088,20.9088,97599.0
2019-02-20 09:30:00,23.5,23.53,23.41,23.5,74576.0,21.2341,21.2612,21.1528,21.2341,74576.0
2019-02-20 10:00:00,23.5,23.54,23.48,23.53,72750.0,21.2341,21.2702,21.216,21.2612,72750.0
2019-02-20 10:30:00,23.53,23.56,23.52,23.56,103071.0,21.2612,21.2883,21.2521,21.2883,103071.0
2019-02-20 11:00:00,23.56,23.57,23.5,23.51,1099916.0,21.2883,21.2973,21.2341,21.2431,1099916.0
2019-02-20 11:30:00,23.51,23.53,23.5,23.52,314469.0,21.2431,21.2612,21.2341,21.2521,314469.0
2019-02-20 12:00:00,23.53,23.53,23.48,23.48,297700.0,21.2612,21.2612,21.216,21.216,297700.0
2019-02-20 12:30:00,23.48,23.49,23.46,23.46,102409.0,21.216,21.225,21.1979,21.1979,102409.0
2019-02-20 13:00:00,23.46,23.49,23.46,23.48,103249.0,21.1979,21.225,21.1979,21.216,103249.0
2019-02-20 13:30:00,23.48,23.5,23.45,23.46,403428.0,21.216,21.2341,21.1889,21.1979,403428.0
2019-02-20 14:00:00,23.46,23.48,23.39,23.41,680803.0,21.1979,21.216,21.1347,21.1528,680803.0
2019-02-20 14:30:00,23.42,23.46,23.41,23.44,124226.0,21.1618,21.1979,21.1528,21.1799,124226.0
2019-02-20 15:00:00,23.44,23.47,23.43,23.45,212635.0,21.1799,21.207,21.1708,21.1889,212635.0
2019-02-20 15:30:00,23.45,23.47,23.42,23.44,714458.0,21.1889,21.207,21.1618,21.1799,714458.0
2019-02-21 09:30:00,23.63,23.63,23.55,23.57,396884.0,21.3515,21.3515,21.2793,21.2973,396884.0
2019-02-21 10:00:00,23.57,23.58,23.54,23.55,223707.0,21.2973,21.3064,21.2702,21.2793,223707.0
2019-02-21 10:30:00,23.54,23.56,23.52,23.54,122954.0,21.2702,21.2883,21.2521,21.2702,122954.0
2019-02-21 11:00:00,23.54,23.55,23.49,23.51,172737.0,21.2702,21.2793,21.225,21.2431,172737.0
2019-02-21 11:30:00,23.52,23.56,23.51,23.55,55511.0,21.2521,21.2883,21.2431,21.2793,55511.0
2019-02-21 12:00:00,23.55,23.55,23.52,23.55,40765.0,21.2793,21.2793,21.2521,21.2793,40765.0
2019-02-21 12:30:00,23.54,23.57,23.54,23.56,43283.0,21.2702,21.2973,21.2702,21.2883,43283.0
2019-02-21 13:00:00,23.57,23.57,23.53,23.54,27350.0,21.2973,21.2973,21.2612,21.2702,27350.0
2019-02-21 13:30:00,23.54,23.56,23.53,23.55,25840.0,21.2702,21.2883,21.2612,21.2793,25840.0
2019-02-21 14:00:00,23.55,23.56,23.52,23.53,141400.0,21.2793,21.2883,21.2521,21.2612,141400.0
2019-02-21 14:30:00,23.53,23.54,23.52,23.52,49783.0,21.2612,21.2702,21.2521,21.2521,49783.0
2019-02-21 15:00:00,23.52,23.55,23.52,23.53,41214.0,21.2521,21.2793,21.2521,21.2612,41214.0
2019-02-21 15:30:00,23.53,23.58,23.52,23.56,242664.0,21.2612,21.3064,21.2521,21.2883,242664.0
2019-02-22 09:30:00,23.77,23.81,23.75,23.81,62780.0,21.478,21.5142,21.46,21.5142,62780.0
2019-02-22 10:00:00,23.81,23.84,23.8,23.83,23180.0,21.5142,21.5413,21.5051,21.5323,23180.0
2019-02-22 10:30:00,23.83,23.87,23.82,23.83,89466.0,21.5323,21.5684,21.5232,21.5323,89466.0
2019-02-22 11:00:00,23.82,23.86,23.82,23.86,27699.0,21.5232,21.5594,21.5232,21.5594,27699.0
2019-02-22 11:30:00,23.86,23.86,23.84,23.85,140403.0,21.5594,21.5594,21.5413,21.5503,140403.0
2019-02-22 12:00:00,23.85,23.88,23.83,23.84,73164.0,21.5503,21.5774,21.5323,21.5413,73164.0
2019-02-22 12:30:00,23.83,23.85,23.83,23.85,30095.0,21.5323,21.5503,21.5323,21.5503,30095.0
2019-02-22 13:00:00,23.84,23.85,23.82,23.82,19255.0,21.5413,21.5503,21.5232,21.5232,19255.0
2019-02-22 13:30:00,23.82,23.83,23.81,23.82,19345.0,21.5232,21.5323,21.5142,21.5232,19345.0
2019-02-22 14:00:00,23.82,23.82,23.8,23.8,19149.0,21.5232,21.5232,21.5051,21.5051,19149.0
2019-02-22 14:30:00,23.8,23.81,23.77,23.77,42262.0,21.5051,21.5142,21.478,21.478,42262.0
2019-02-22 15:00:00,23.77,23.78,23.76,23.78,37312.0,21.478,21.4871,21.469,21.4871,37312.0
2019-02-22 15:30:00,23.77,23.82,23.76,23.82,188901.0,21.478,21.5232,21.469,21.5232,188901.0
2019-02-25 09:30:00,23.97,24.06,23.96,24.02,127866.0,21.6588,21.7401,21.6497,21.7039,127866.0
2019-02-25 10:00:00,24.02,24.08,24.01,24.06,159756.0,21.7039,21.7581,21.6949,21.7401,159756.0
2019-02-25 10:30:00,24.05,24.14,24.05,24.14,218379.0,21.731,21.8124,21.731,21.8124,218379.0
2019-02-25 11:00:00,24.14,24.14,24.09,24.1,106913.0,21.8124,21.8124,21.7672,21.7762,106913.0
2019-02-25 11:30:00,24.1,24.11,24.09,24.09,45611.0,21.7762,21.7853,21.7672,21.7672,45611.0
2019-02-25 12:00:00,24.09,24.09,24.04,24.04,36004.0,21.7672,21.7672,21.722,21.722,36004.0
2019-02-25 12:30:00,24.04,24.06,24.03,24.05,84059.0,21.722,21.7401,21.713,21.731,84059.0
2019-02-25 13:00:00,24.05,24.06,24.04,24.05,72752.0,21.731,21.7401,21.722,21.731,72752.0
2019-02-25 13:30:00,24.05,24.06,24.05,24.06,72423.0,21.731,21.7401,21.731,21.7401,72423.0
2019-02-25 14:00:00,24.06,24.09,24.05,24.09,97218.0,21.7401,21.7672,21.731,21.7672,97218.0
2019-02-25 14:30:00,24.09,24.09,24.07,24.09,81823.0,21.7672,21.7672,21.7491,21.7672,81823.0
2019-02-25 15:00:00,24.08,24.09,24.06,24.07,147548.0,21.7581,21.7672,21.7401,21.7491,147548.0
2019-02-25 15:30:00,24.07,24.1,24.06,24.08,674540.0,21.7491,21.7762,21.7401,21.7581,674540.0
2019-02-26 09:30:00,23.78,23.84,23.78,23.84,456152.0,21.4871,21.5413,21.4871,21.5413,456152.0
2019-02-26 10:00:00,23.84,23.89,23.83,23.87,244368.0,21.5413,21.5865,21.5323,21.5684,244368.0
2019-02-26 10:30:00,23.87,23.9,23.86,23.88,414055.0,21.5684,21.5955,21.5594,21.5774,414055.0
2019-02-26 11:00:00,23.87,23.95,23.87,23.94,225675.0,21.5684,21.6407,21.5684,21.6316,225675.0
2019-02-26 11:30:00,23.94,23.97,23.93,23.95,135116.0,21.6316,21.6588,21.6226,21.6407,135116.0
2019-02-26 12:00:00,23.95,23.95,23.93,23.94,111284.0,21.6407,21.6407,21.6226,21.6316,111284.0
2019-02-26 12:30:00,23.94,23.94,23.91,23.92,90146.0,21.6316,21.6316,21.6045,21.6136,90146.0
2019-02-26 13:00:00,23.92,23.96,23.92,23.96,74102.0,21.6136,21.6497,21.6136,21.6497,74102.0
2019-02-26 13:30:00,23.95,23.98,23.95,23.98,90795.0,21.6407,21.6678,21.6407,21.6678,90795.0
2019-02-26 14:00:00,23.98,23.99,23.98,23.98,142149.0,21.6678,21.6768,21.6678,21.6678,142149.0
2019-02-26 14:30:00,23.98,24.01,23.98,24.01,95390.0,21.6678,21.6949,21.6678,21.6949,95390.0
2019-02-26 15:00:00,24.01,24.01,23.98,23.98,81687.0,21.6949,21.6949,21.6678,21.6678,81687.0
2019-02-26 15:30:00,23.98,23.99,23.95,23.96,586060.0,21.6678,21.6768,21.6407,21.6497,586060.0
2019-02-27 09:30:00,23.77,23.77,23.69,23.7,214547.0,21.478,21.478,21.4058,21.4148,214547.0
2019-02-27 10:00:00,23.7,23.7,23.63,23.64,232142.0,21.4148,21.4148,21.3515,21.3606,232142.0
2019-02-27 10:30:00,23.64,23.7,23.63,23.68,999654.0,21.3606,21.4148,21.3515,21.3967,999654.0
2019-02-27 11:00:00,23.67,23.7,23.65,23.68,255912.0,21.3877,21.4148,21.3696,21.3967,255912.0
2019-02-27 11:30:00,23.68,23.7,23.64,23.67,183928.0,21.3967,21.4148,21.3606,21.3877,183928.0
2019-02-27 12:00:00,23.68,23.68,23.65,23.66,185253.0,21.3967,21.3967,21.3696,21.3786,185253.0
2019-02-27 12:30:00,23.67,23.69,23.66,23.69,63343.0,21.3877,21.4058,21.3786,21.4058,63343.0
2019-02-27 13:00:00,23.69,23.72,23.69,23.71,74653.0,21.4058,21.4329,21.4058,21.4238,74653.0
2019-02-27 13:30:00,23.7,23.7,23.68,23.69,11395.0,21.4148,21.4148,21.3967,21.4058,11395.0
2019-02-27 14:00:00,23.69,23.71,23.69,23.71,50606.0,21.4058,21.4238,21.4058,21.4238,50606.0
2019-02-27 14:30:00,23.7,23.73,23.7,23.71,236228.0,21.4148,21.4419,21.4148,21.4238,236228.0
2019-02-27 15:00:00,23.71,23.73,23.7,23.71,82836.0,21.4238,21.4419,21.4148,21.4238,82836.0
2019-02-27 15:30:00,23.7,23.73,23.7,23.72,191591.0,21.4148,21.4419,21.4148,21.4329,191591.0
2019-02-28 09:30:00,23.9,23.96,23.9,23.93,159969.0,21.5955,21.6497,21.5955,21.6226,159969.0
2019-02-28 10:00:00,23.94,23.94,23.88,23.92,111527.0,21.6316,21.6316,21.5774,21.6136,111527.0
2019-02-28 10:30:00,23.92,24.02,23.92,24.01,103764.0,21.6136,21.7039,21.6136,21.6949,103764.0
2019-02-28 11:00:00,24.01,24.02,23.98,24.0,86149.0,21.6949,21.7039,21.6678,21.6859,86149.0
2019-02-28 11:30:00,23.99,24.01,23.97,23.99,103979.0,21.6768,21.6949,21.6588,21.6768,103979.0
2019-02-28 12:00:00,23.98,24.03,23.98,24.03,30919.0,21.6678,21.713,21.6678,21.713,30919.0
2019-02-28 12:30:00,24.03,24.04,24.01,24.01,59317.0,21.713,21.722,21.6949,21.6949,59317.0
2019-02-28 13:00:00,24.01,24.04,24.01,24.03,24863.0,21.6949,21.722,21.6949,21.713,24863.0
2019-02-28 13:30:00,24.04,24.04,24.03,24.04,11876.0,21.722,21.722,21.713,21.722,11876.0
2019-02-28 14:00:00,24.04,24.04,24.03,24.03,45932.0,21.722,21.722,21.713,21.713,45932.0
2019-02-28 14:30:00,24.03,24.03,23.99,24.0,43961.0,21.713,21.713,21.6768,21.6859,43961.0
2019-02-28 15:00:00,24.0,24.01,23.98,23.98,85347.0,21.6859,21.6949,21.6678,21.6678,85347.0
2019-02-28 15:30:00,23.98,24.0,23.95,23.97,451887.0,21.6678,21.6859,21.6407,21.6588,451887.0
2019-03-01 09:30:00,24.15,24.23,24.14,24.16,287607.0,21.8214,21.8937,21.8124,21.8304,287607.0
2019-03-01 10:00:00,24.16,24.2,24.13,24.13,222055.0,21.8304,21.8666,21.8033,21.8033,222055.0
2019-03-01 10:30:00,24.13,24.14,24.1,24.12,50462.0,21.8033,21.8124,21.7762,21.7943,50462.0
2019-03-01 11:00:00,24.13,24.13,24.07,24.08,72649.0,21.8033,21.8033,21.7491,21.7581,72649.0
2019-03-01 11:30:00,24.08,24.09,24.05,24.07,80059.0,21.7581,21.7672,21.731,21.7491,80059.0
2019-03-01 12:00:00,24.08,24.09,24.07,24.07,13812.0,21.7581,21.7672,21.7491,21.7491,13812.0
2019-03-01 12:30:00,24.07,24.08,24.07,24.07,21314.0,21.7491,21.7581,21.7491,21.7491,21314.0
2019-03-01 13:00:00,24.07,24.11,24.07,24.09,45987.0,21.7491,21.7853,21.7491,21.7672,45987.0
2019-03-01 13:30:00,24.09,24.1,24.08,24.08,42589.0,21.7672,21.7762,21.7581,21.7581,42589.0
2019-03-01 14:00:00,24.08,24.09,24.04,24.08,45169.0,21.7581,21.7672,21.722,21.7581,45169.0
2019-03-01 14:30:00,24.08,24.09,24.06,24.06,30769.0,21.7581,21.7672,21.7401,21.7401,30769.0
2019-03-01 15:00:00,24.06,24.07,24.03,24.03,64958.0,21.7401,21.7491,21.713,21.713,64958.0
2019-03-01 15:30:00,24.04,24.05,24.01,24.03,263682.0,21.722,21.731,21.6949,21.713,263682.0
2019-03-04 09:30:00,24.0,24.03,23.97,24.01,199509.0,21.6859,21.713,21.6588,21.6949,199509.0
2019-03-04 10:00:00,24.0,24.01,23.98,23.98,37165.0,21.6859,21.6949,21.6678,21.6678,37165.0
2019-03-04 10:30:00,23.99,23.99,23.93,23.94,44744.0,21.6768,21.6768,21.6226,21.6316,44744.0
2019-03-04 11:00:00,23.94,23.94,23.89,23.9,44886.0,21.6316,21.6316,21.5865,21.5955,44886.0
2019-03-04 11:30:00,23.9,23.91,23.84,23.86,130036.0,21.5955,21.6045,21.5413,21.5594,130036.0
2019-03-04 12:00:00,23.86,23.88,23.83,23.88,189875.0,21.5594,21.5774,21.5323,21.5774,189875.0
2019-03-04 12:30:00,23.88,23.91,23.87,23.91,108695.0,21.5774,21.6045,21.5684,21.6045,108695.0
2019-03-04 13:00:00,23.89,23.92,23.88,23.92,41427.0,21.5865,21.6136,21.5774,21.6136,41427.0
2019-03-04 13:30:00,23.93,23.96,23.92,23.94,13459.0,21.6226,21.6497,21.6136,21.6316,13459.0
2019-03-04 14:00:00,23.94,23.94,23.92,23.94,105841.0,21.6316,21.6316,21.6136,21.6316,105841.0
2019-03-04 14:30:00,23.93,23.95,23.93,23.94,111000.0,21.6226,21.6407,21.6226,21.6316,111000.0
2019-03-04 15:00:00,23.94,23.95,23.93,23.94,44269.0,21.6316,21.6407,21.6226,21.6316,44269.0
2019-03-04 15:30:00,23.95,23.97,23.94,23.95,362132.0,21.6407,21.6588,21.6316,21.6407,362132.0
2019-03-05 09:30:00,24.63,24.66,24.61,24.65,470809.0,22.2551,22.2822,22.237,22.2732,470809.0
2019-03-05 10:00:00,24.65,24.66,24.55,24.56,483680.0,22.2732,22.2822,22.1828,22.1919,483680.0
2019-03-05 10:30:00,24.57,24.68,24.56,24.68,246760.0,22.2009,22.3003,22.1919,22.3003,246760.0
2019-03-05 11:00:00,24.68,24.73,24.66,24.72,215183.0,22.3003,22.3455,22.2822,22.3364,215183.0
2019-03-05 11:30:00,24.72,24.73,24.69,24.69,371777.0,22.3364,22.3455,22.3093,22.3093,371777.0
2019-03-05 12:00:00,24.69,24.7,24.67,24.69,472741.0,22.3093,22.3184,22.2913,22.3093,472741.0
2019-03-05 12:30:00,24.69,24.71,24.68,24.71,229167.0,22.3093,22.3274,22.3003,22.3274,229167.0
2019-03-05 13:00:00,24.7,24.71,24.7,24.71,129051.0,22.3184,22.3274,22.3184,22.3274,129051.0
2019-03-05 13:30:00,24.71,24.71,24.7,24.71,111033.0,22.3274,22.3274,22.3184,22.3274,111033.0
2019-03-05 14:00:00,24.71,24.72,24.7,24.71,254290.0,22.3274,22.3364,22.3184,22.3274,254290.0
2019-03-05 14:30:00,24.71,24.79,24.71,24.79,471358.0,22.3274,22.3997,22.3274,22.3997,471358.0
2019-03-05 15:00:00,24.79,24.79,24.78,24.79,63072.0,22.3997,22.3997,22.3907,22.3997,63072.0
2019-03-05 15:30:00,24.78,24.8,24.78,24.8,560072.0,22.3907,22.4087,22.3907,22.4087,560072.0
2019-03-06 09:30:00,24.97,25.07,24.96,25.06,165104.0,22.5623,22.6527,22.5533,22.6437,165104.0
2019-03-06 10:00:00,25.05,25.08,25.04,25.04,131855.0,22.6346,22.6617,22.6256,22.6256,131855.0
2019-03-06 10:30:00,25.04,25.08,25.03,25.07,130543.0,22.6256,22.6617,22.6165,22.6527,130543.0
2019-03-06 11:00:00,25.06,25.08,25.05,25.08,231589.0,22.6437,22.6617,22.6346,22.6617,231589.0
2019-03-06 11:30:00,25.09,25.09,25.03,25.04,131076.0,22.6708,22.6708,22.6165,22.6256,131076.0
2019-03-06 12:00:00,25.04,25.07,25.03,25.04,43176.0,22.6256,22.6527,22.6165,22.6256,43176.0
2019-03-06 12:30:00,25.04,25.06,25.0,25.01,84598.0,22.6256,22.6437,22.5894,22.5985,84598.0
2019-03-06 13:00:00,25.01,25.02,24.99,24.99,79532.0,22.5985,22.6075,22.5804,22.5804,79532.0
2019-03-06 13:30:00,25.0,25.03,24.99,25.03,53708.0,22.5894,22.6165,22.5804,22.6165,53708.0
2019-03-06 14:00:00,25.03,25.03,25.0,25.01,68731.0,22.6165,22.6165,22.5894,22.5985,68731.0
2019-03-06 14:30:00,25.01,25.02,24.99,25.01,38909.0,22.5985,22.6075,22.5804,22.5985,38909.0
2019-03-06 15:00:00,25.01,25.01,24.99,25.01,53879.0,22.5985,22.5985,22.5804,22.5985,53879.0
2019-03-06 15:30:00,25.01,25.03,24.99,25.03,347180.0,22.5985,22.6165,22.5804,22.6165,347180.0
2019-03-07 09:30:00,24.95,24.97,24.84,24.88,694542.0,22.5443,22.5623,22.4449,22.481,694542.0
2019-03-07 10:00:00,24.88,24.9,24.84,24.87,258687.0,22.481,22.4991,22.4449,22.472,258687.0
2019-03-07 10:30:00,24.86,24.88,24.84,24.85,171060.0,22.4629,22.481,22.4449,22.4539,171060.0
2019-03-07 11:00:00,24.85,24.86,24.83,24.85,248116.0,22.4539,22.4629,22.4358,22.4539,248116.0
2019-03-07 11:30:00,24.85,24.89,24.84,24.84,101605.0,22.4539,22.49,22.4449,22.4449,101605.0
2019-03-07 12:00:00,24.84,24.88,24.82,24.87,61395.0,22.4449,22.481,22.4268,22.472,61395.0
2019-03-07 12:30:00,24.87,24.89,24.84,24.86,46372.0,22.472,22.49,22.4449,22.4629,46372.0
2019-03-07 13:00:00,24.87,24.87,24.79,24.81,55574.0,22.472,22.472,22.3997,22.4178,55574.0
2019-03-07 13:30:00,24.81,24.82,24.78,24.79,55447.0,22.4178,22.4268,22.3907,22.3997,55447.0
2019-03-07 14:00:00,24.78,24.79,24.74,24.76,151750.0,22.3907,22.3997,22.3545,22.3726,151750.0
2019-03-07 14:30:00,24.76,24.77,24.71,24.72,84796.0,22.3726,22.3816,22.3274,22.3364,84796.0
2019-03-07 15:00:00,24.71,24.74,24.71,24.73,101664.0,22.3274,22.3545,22.3274,22.3455,101664.0
2019-03-07 15:30:00,24.72,24.76,24.71,24.74,375172.0,22.3364,22.3726,22.3274,22.3545,375172.0
2019-03-08 09:30:00,24.64,24.8,24.64,24.74,266222.0,22.2642,22.4087,22.2642,22.3545,266222.0
2019-03-08 10:00:00,24.73,24.77,24.72,24.73,139081.0,22.3455,22.3816,22.3364,22.3455,139081.0
2019-03-08 10:30:00,24.73,24.75,24.68,24.7,135312.0,22.3455,22.3635,22.3003,22.3184,135312.0
2019-03-08 11:00:00,24.69,24.75,24.69,24.75,57046.0,22.3093,22.3635,22.3093,22.3635,57046.0
2019-03-08 11:30:00,24.75,24.75,24.69,24.71,81301.0,22.3635,22.3635,22.3093,22.3274,81301.0
2019-03-08 12:00:00,24.71,24.72,24.7,24.71,38329.0,22.3274,22.3364,22.3184,22.3274,38329.0
2019-03-08 12:30:00,24.71,24.71,24.69,24.71,25314.0,22.3274,22.3274,22.3093,22.3274,25314.0
2019-03-08 13:00:00,24.71,24.72,24.68,24.7,22933.0,22.3274,22.3364,22.3003,22.3184,22933.0
2019-03-08 13:30:00,24.7,24.7,24.65,24.67,107822.0,22.3184,22.3184,22.2732,22.2913,107822.0
2019-03-08 14:00:00,24.66,24.69,24.64,24.68,37857.0,22.2822,22.3093,22.2642,22.3003,37857.0
2019-03-08 14:30:00,24.69,24.71,24.68,24.7,85299.0,22.3093,22.3274,22.3003,22.3184,85299.0
2019-03-08 15:00:00,24.7,24.71,24.68,24.69,66880.0,22.3184,22.3274,22.3003,22.3093,66880.0
2019-03-08 15:30:00,24.68,24.74,24.68,24.73,199600.0,22.3003,22.3545,22.3003,22.3455,199600.0
2019-03-11 09:30:00,25.27,25.4,25.25,25.4,344754.0,22.8334,22.9509,22.8153,22.9509,344754.0
2019-03-11 10:00:00,25.4,25.44,25.39,25.43,218951.0,22.9509,22.987,22.9418,22.978,218951.0
2019-03-11 10:30:00,25.44,25.47,25.43,25.47,182894.0,22.987,23.0141,22.978,23.0141,182894.0
2019-03-11 11:00:00,25.47,25.48,25.45,25.47,223350.0,23.0141,23.0232,22.9961,23.0141,223350.0
2019-03-11 11:30:00,25.47,25.48,25.46,25.48,195225.0,23.0141,23.0232,23.0051,23.0232,195225.0
2019-03-11 12:00:00,25.48,25.49,25.47,25.49,325128.0,23.0232,23.0322,23.0141,23.0322,325128.0
2019-03-11 12:30:00,25.49,25.51,25.48,25.51,376424.0,23.0322,23.0503,23.0232,23.0503,376424.0
2019-03-11 13:00:00,25.51,25.52,25.5,25.52,190369.0,23.0503,23.0593,23.0412,23.0593,190369.0
2019-03-11 13:30:00,25.52,25.54,25.51,25.54,161142.0,23.0593,23.0774,23.0503,23.0774,161142.0
2019-03-11 14:00:00,25.54,25.55,25.53,25.55,181112.0,23.0774,23.0864,23.0683,23.0864,181112.0
2019-03-11 14:30:00,25.55,25.57,25.54,25.57,262353.0,23.0864,23.1045,23.0774,23.1045,262353.0
2019-03-11 15:00:00,25.57,25.57,25.55,25.55,353637.0,23.1045,23.1045,23.0864,23.0864,353637.0
2019-03-11 15:30:00,25.55,25.56,25.53,25.55,1075805.0,23.0864,23.0954,23.0683,23.0864,1075805.0
2019-03-12 09:30:00,25.5,25.66,25.49,25.64,309655.0,23.0412,23.1858,23.0322,23.1677,309655.0
2019-03-12 10:00:00,25.64,25.65,25.61,25.63,119763.0,23.1677,23.1768,23.1406,23.1587,119763.0
2019-03-12 10:30:00,25.62,25.67,25.62,25.66,132672.0,23.1497,23.1948,23.1497,23.1858,132672.0
2019-03-12 11:00:00,25.67,25.67,25.62,25.64,250459.0,23.1948,23.1948,23.1497,23.1677,250459.0
2019-03-12 11:30:00,25.64,25.68,25.63,25.68,166919.0,23.1677,23.2039,23.1587,23.2039,166919.0
2019-03-12 12:00:00,25.68,25.68,25.65,25.67,198143.0,23.2039,23.2039,23.1768,23.1948,198143.0
2019-03-12 12:30:00,25.67,25.69,25.66,25.67,110167.0,23.1948,23.2129,23.1858,23.1948,110167.0
2019-03-12 13:00:00,25.67,25.68,25.67,25.68,50374.0,23.1948,23.2039,23.1948,23.2039,50374.0
2019-03-12 13:30:00,25.68,25.7,25.67,25.7,110416.0,23.2039,23.2219,23.1948,23.2219,110416.0
2019-03-12 14:00:00,25.7,25.71,25.69,25.7,117190.0,23.2219,23.231,23.2129,23.2219,117190.0
2019-03-12 14:30:00,25.7,25.72,25.7,25.71,87234.0,23.2219,23.24,23.2219,23.231,87234.0
2019-03-12 15:00:00,25.71,25.72,25.69,25.71,128902.0,23.231,23.24,23.2129,23.231,128902.0
2019-03-12 15:30:00,25.71,25.73,25.7,25.72,860641.0,23.231,23.2491,23.2219,23.24,860641.0
2019-03-13 09:30:00,25.73,25.75,25.71,25.74,240821.0,23.2491,23.2671,23.231,23.2581,240821.0
2019-03-13 10:00:00,25.73,25.73,25.69,25.69,78299.0,23.2491,23.2491,23.2129,23.2129,78299.0
2019-03-13 10:30:00,25.69,25.7,25.66,25.66,122699.0,23.2129,23.2219,23.1858,23.1858,122699.0
2019-03-13 11:00:00,25.66,25.66,25.59,25.62,210871.0,23.1858,23.1858,23.1226,23.1497,210871.0
2019-03-13 11:30:00,25.62,25.68,25.61,25.67,196011.0,23.1497,23.2039,23.1406,23.1948,196011.0
2019-03-13 12:00:00,25.67,25.7,25.64,25.66,104160.0,23.1948,23.2219,23.1677,23.1858,104160.0
2019-03-13 12:30:00,25.66,25.69,25.65,25.68,38290.0,23.1858,23.2129,23.1768,23.2039,38290.0
2019-03-13 13:00:00,25.68,25.7,25.67,25.68,55031.0,23.2039,23.2219,23.1948,23.2039,55031.0
2019-03-13 13:30:00,25.68,25.68,25.67,25.68,22703.0,23.2039,23.2039,23.1948,23.2039,22703.0
2019-03-13 14:00:00,25.68,25.69,25.66,25.69,153405.0,23.2039,23.2129,23.1858,23.2129,153405.0
2019-03-13 14:30:00,25.69,25.7,25.66,25.7,527410.0,23.2129,23.2219,23.1858,23.2219,527410.0
2019-03-13 15:00:00,25.7,25.7,25.65,25.66,92449.0,23.2219,23.2219,23.1768,23.1858,92449.0
2019-03-13 15:30:00,25.65,25.66,25.62,25.63,205435.0,23.1768,23.1858,23.1497,23.1587,205435.0
2019-03-14 09:30:00,25.78,25.78,25.73,25.74,429343.0,23.2942,23.2942,23.2491,23.2581,429343.0
2019-03-14 10:00:00,25.73,25.74,25.68,25.73,102620.0,23.2491,23.2581,23.2039,23.2491,102620.0
2019-03-14 10:30:00,25.73,25.74,25.71,25.72,64978.0,23.2491,23.2581,23.231,23.24,64978.0
2019-03-14 11:00:00,25.73,25.76,25.71,25.72,50095.0,23.2491,23.2762,23.231,23.24,50095.0
2019-03-14 11:30:00,25.73,25.76,25.7,25.76,48818.0,23.2491,23.2762,23.2219,23.2762,48818.0
2019-03-14 12:00:00,25.76,25.78,25.75,25.75,38994.0,23.2762,23.2942,23.2671,23.2671,38994.0
2019-03-14 12:30:00,25.76,25.76,25.75,25.76,16756.0,23.2762,23.2762,23.2671,23.2762,16756.0
2019-03-14 13:00:00,25.76,25.79,25.76,25.76,8301.0,23.2762,23.3033,23.2762,23.2762,8301.0
2019-03-14 13:30:00,25.77,25.77,25.74,25.75,30584.0,23.2852,23.2852,23.2581,23.2671,30584.0
2019-03-14 14:00:00,25.75,25.79,25.75,25.78,28048.0,23.2671,23.3033,23.2671,23.2942,28048.0
2019-03-14 14:30:00,25.79,25.79,25.78,25.79,37532.0,23.3033,23.3033,23.2942,23.3033,37532.0
2019-03-14 15:00:00,25.78,25.79,25.78,25.78,6603.0,23.2942,23.3033,23.2942,23.2942,6603.0
2019-03-14 15:30:00,25.79,25.8,25.75,25.75,276524.0,23.3033,23.3123,23.2671,23.2671,276524.0
2019-03-15 09:30:00,26.08,26.17,26.03,26.14,142697.0,23.5653,23.6466,23.5201,23.6195,142697.0
2019-03-15 10:00:00,26.14,26.16,26.12,26.16,102564.0,23.6195,23.6376,23.6014,23.6376,102564.0
2019-03-15 10:30:00,26.16,26.2,26.15,26.19,68343.0,23.6376,23.6737,23.6286,23.6647,68343.0
2019-03-15 11:00:00,26.19,26.22,26.18,26.21,76225.0,23.6647,23.6918,23.6557,23.6828,76225.0
2019-03-15 11:30:00,26.21,26.24,26.19,26.24,732640.0,23.6828,23.7099,23.6647,23.7099,732640.0
2019-03-15 12:00:00,26.24,26.27,26.22,26.24,153499.0,23.7099,23.737,23.6918,23.7099,153499.0
2019-03-15 12:30:00,26.24,26.27,26.23,26.27,93053.0,23.7099,23.737,23.7008,23.737,93053.0
2019-03-15 13:00:00,26.27,26.28,26.24,26.25,79301.0,23.737,23.746,23.7099,23.7189,79301.0
2019-03-15 13:30:00,26.25,26.28,26.24,26.25,82222.0,23.7189,23.746,23.7099,23.7189,82222.0
2019-03-15 14:00:00,26.25,26.26,26.22,26.22,98309.0,23.7189,23.7279,23.6918,23.6918,98309.0
2019-03-15 14:30:00,26.23,26.25,26.22,26.25,121184.0,23.7008,23.7189,23.6918,23.7189,121184.0
2019-03-15 15:00:00,26.25,26.25,26.24,26.25,183299.0,23.7189,23.7189,23.7099,23.7189,183299.0
2019-03-15 15:30:00,26.25,26.25,26.21,26.25,581596.0,23.7189,23.7189,23.6828,23.7189,581596.0
2019-03-18 09:30:00,26.35,26.43,26.35,26.41,119413.0,23.8093,23.8816,23.8093,23.8635,119413.0
2019-03-18 10:00:00,26.42,26.45,26.41,26.42,142968.0,23.8725,23.8996,23.8635,23.8725,142968.0
2019-03-18 10:30:00,26.41,26.42,26.4,26.42,260745.0,23.8635,23.8725,23.8544,23.8725,260745.0
2019-03-18 11:00:00,26.42,26.43,26.41,26.42,320580.0,23.8725,23.8816,23.8635,23.8725,320580.0
2019-03-18 11:30:00,26.42,26.44,26.4,26.42,151135.0,23.8725,23.8906,23.8544,23.8725,151135.0
2019-03-18 12:00:00,26.43,26.45,26.42,26.44,44183.0,23.8816,23.8996,23.8725,23.8906,44183.0
2019-03-18 12:30:00,26.43,26.44,26.43,26.43,36028.0,23.8816,23.8906,23.8816,23.8816,36028.0
2019-03-18 13:00:00,26.43,26.44,26.43,26.43,34193.0,23.8816,23.8906,23.8816,23.8816,34193.0
2019-03-18 13:30:00,26.43,26.46,26.43,26.46,72918.0,23.8816,23.9087,23.8816,23.9087,72918.0
2019-03-18 14:00:00,26.46,26.46,26.44,26.44,95073.0,23.9087,23.9087,23.8906,23.8906,95073.0
2019-03-18 14:30:00,26.45,26.45,26.44,26.45,53601.0,23.8996,23.8996,23.8906,23.8996,53601.0
2019-03-18 15:00:00,26.45,26.46,26.44,26.46,136134.0,23.8996,23.9087,23.8906,23.9087,136134.0
2019-03-18 15:30:00,26.46,26.49,26.45,26.47,427759.0,23.9087,23.9358,23.8996,23.9177,427759.0
2019-03-19 09:30:00,26.47,26.51,26.43,26.45,90208.0,23.9177,23.9538,23.8816,23.8996,90208.0
2019-03-19 10:00:00,26.45,26.5,26.45,26.48,151312.0,23.8996,23.9448,23.8996,23.9267,151312.0
2019-03-19 10:30:00,26.47,26.48,26.43,26.45,115512.0,23.9177,23.9267,23.8816,23.8996,115512.0
2019-03-19 11:00:00,26.45,26.47,26.44,26.46,142395.0,23.8996,23.9177,23.8906,23.9087,142395.0
2019-03-19 11:30:00,26.46,26.48,26.44,26.48,50068.0,23.9087,23.9267,23.8906,23.9267,50068.0
2019-03-19 12:00:00,26.48,26.51,26.47,26.5,155186.0,23.9267,23.9538,23.9177,23.9448,155186.0
2019-03-19 12:30:00,26.5,26.5,26.41,26.44,84576.0,23.9448,23.9448,23.8635,23.8906,84576.0
2019-03-19 13:00:00,26.44,26.48,26.43,26.48,36304.0,23.8906,23.9267,23.8816,23.9267,36304.0
2019-03-19 13:30:00,26.47,26.5,26.46,26.46,13012.0,23.9177,23.9448,23.9087,23.9087,13012.0
2019-03-19 14:00:00,26.47,26.48,26.46,26.48,9278.0,23.9177,23.9267,23.9087,23.9267,9278.0
2019-03-19 14:30:00,26.48,26.52,26.47,26.48,38979.0,23.9267,23.9629,23.9177,23.9267,38979.0
2019-03-19 15:00:00,26.48,26.49,26.46,26.47,42540.0,23.9267,23.9358,23.9087,23.9177,42540.0
2019-03-19 15:30:00,26.46,26.48,26.43,26.48,369136.0,23.9087,23.9267,23.8816,23.9267,369136.0
2019-03-20 09:30:00,26.4,26.41,26.33,26.33,139559.0,23.8544,23.8635,23.7912,23.7912,139559.0
2019-03-20 10:00:00,26.33,26.35,26.31,26.32,144232.0,23.7912,23.8093,23.7731,23.7822,144232.0
2019-03-20 10:30:00,26.33,26.34,26.3,26.32,133047.0,23.7912,23.8002,23.7641,23.7822,133047.0
2019-03-20 11:00:00,26.33,26.35,26.33,26.34,23276.0,23.7912,23.8093,23.7912,23.8002,23276.0
2019-03-20 11:30:00,26.35,26.35,26.29,26.29,38088.0,23.8093,23.8093,23.7551,23.7551,38088.0
2019-03-20 12:00:00,26.3,26.33,26.28,26.33,47180.0,23.7641,23.7912,23.746,23.7912,47180.0
2019-03-20 12:30:00,26.33,26.33,26.26,26.32,126634.0,23.7912,23.7912,23.7279,23.7822,126634.0
2019-03-20 13:00:00,26.31,26.32,26.3,26.3,9823.0,23.7731,23.7822,23.7641,23.7641,9823.0
2019-03-20 13:30:00,26.3,26.36,26.28,26.28,52886.0,23.7641,23.8183,23.746,23.746,52886.0
2019-03-20 14:00:00,26.3,26.64,26.3,26.64,403678.0,23.7641,24.0713,23.7641,24.0713,403678.0
2019-03-20 14:30:00,26.64,26.7,26.61,26.69,600113.0,24.0713,24.1255,24.0442,24.1165,600113.0
2019-03-20 15:00:00,26.69,26.69,26.59,26.6,590110.0,24.1165,24.1165,24.0261,24.0352,590110.0
2019-03-20 15:30:00,26.6,26.61,26.53,26.53,459244.0,24.0352,24.0442,23.9719,23.9719,459244.0
2019-03-21 09:30:00,26.44,26.49,26.4,26.46,339761.0,23.8906,23.9358,23.8544,23.9087,339761.0
2019-03-21 10:00:00,26.46,26.48,26.43,26.46,305181.0,23.9087,23.9267,23.8816,23.9087,305181.0
2019-03-21 10:30:00,26.47,26.47,26.44,26.47,243271.0,23.9177,23.9177,23.8906,23.9177,243271.0
2019-03-21 11:00:00,26.47,26.49,26.45,26.46,260035.0,23.9177,23.9358,23.8996,23.9087,260035.0
2019-03-21 11:30:00,26.46,26.46,26.39,26.43,311626.0,23.9087,23.9087,23.8454,23.8816,311626.0
2019-03-21 12:00:00,26.43,26.43,26.35,26.35,115528.0,23.8816,23.8816,23.8093,23.8093,115528.0
2019-03-21 12:30:00,26.35,26.38,26.34,26.38,64708.0,23.8093,23.8364,23.8002,23.8364,64708.0
2019-03-21 13:00:00,26.39,26.41,26.36,26.38,31829.0,23.8454,23.8635,23.8183,23.8364,31829.0
2019-03-21 13:30:00,26.38,26.41,26.38,26.4,37710.0,23.8364,23.8635,23.8364,23.8544,37710.0
2019-03-21 14:00:00,26.4,26.46,26.4,26.45,94981.0,23.8544,23.9087,23.8544,23.8996,94981.0
2019-03-21 14:30:00,26.46,26.47,26.45,26.46,38579.0,23.9087,23.9177,23.8996,23.9087,38579.0
2019-03-21 15:00:00,26.45,26.48,26.44,26.46,58376.0,23.8996,23.9267,23.8906,23.9087,58376.0
2019-03-21 15:30:00,26.46,26.48,26.45,26.47,202826.0,23.9087,23.9267,23.8996,23.9177,202826.0
2019-03-22 09:30:00,26.05,26.08,25.96,25.97,469826.0,23.5382,23.5653,23.4569,23.4659,469826.0
2019-03-22 10:00:00,25.97,26.0,25.94,25.95,194544.0,23.4659,23.493,23.4388,23.4478,194544.0
2019-03-22 10:30:00,25.95,25.97,25.89,25.89,246433.0,23.4478,23.4659,23.3936,23.3936,246433.0
2019-03-22 11:00:00,25.89,25.91,25.86,25.89,158720.0,23.3936,23.4117,23.3665,23.3936,158720.0
2019-03-22 11:30:00,25.88,25.89,25.82,25.84,106169.0,23.3846,23.3936,23.3304,23.3484,106169.0
2019-03-22 12:00:00,25.83,25.86,25.82,25.86,226632.0,23.3394,23.3665,23.3304,23.3665,226632.0
2019-03-22 12:30:00,25.86,25.87,25.83,25.85,123913.0,23.3665,23.3756,23.3394,23.3575,123913.0
2019-03-22 13:00:00,25.86,25.88,25.84,25.85,124400.0,23.3665,23.3846,23.3484,23.3575,124400.0
2019-03-22 13:30:00,25.85,25.88,25.81,25.83,100509.0,23.3575,23.3846,23.3213,23.3394,100509.0
2019-03-22 14:00:00,25.83,25.91,25.82,25.9,132224.0,23.3394,23.4117,23.3304,23.4027,132224.0
2019-03-22 14:30:00,25.91,25.91,25.88,25.9,171834.0,23.4117,23.4117,23.3846,23.4027,171834.0
2019-03-22 15:00:00,25.9,25.91,25.87,25.87,109090.0,23.4027,23.4117,23.3756,23.3756,109090.0
2019-03-22 15:30:00,25.87,25.87,25.82,25.83,467645.0,23.3756,23.3756,23.3304,23.3394,467645.0
2019-03-25 09:30:00,25.87,26.01,25.87,25.91,261162.0,23.3756,23.5021,23.3756,23.4117,261162.0
2019-03-25 10:00:00,25.91,25.94,25.88,25.92,125803.0,23.4117,23.4388,23.3846,23.4207,125803.0
2019-03-25 10:30:00,25.92,25.96,25.9,25.95,145262.0,23.4207,23.4569,23.4027,23.4478,145262.0
2019-03-25 11:00:00,25.94,25.99,25.94,25.98,101964.0,23.4388,23.484,23.4388,23.4749,101964.0
2019-03-25 11:30:00,25.98,25.98,25.92,25.93,76201.0,23.4749,23.4749,23.4207,23.4298,76201.0
2019-03-25 12:00:00,25.93,25.97,25.92,25.96,41681.0,23.4298,23.4659,23.4207,23.4569,41681.0
2019-03-25 12:30:00,25.95,25.96,25.91,25.95,46651.0,23.4478,23.4569,23.4117,23.4478,46651.0
2019-03-25 13:00:00,25.95,25.95,25.9,25.91,47095.0,23.4478,23.4478,23.4027,23.4117,47095.0
2019-03-25 13:30:00,25.91,25.92,25.89,25.9,35129.0,23.4117,23.4207,23.3936,23.4027,35129.0
2019-03-25 14:00:00,25.89,25.91,25.85,25.87,53019.0,23.3936,23.4117,23.3575,23.3756,53019.0
2019-03-25 14:30:00,25.87,25.88,25.85,25.88,45767.0,23.3756,23.3846,23.3575,23.3846,45767.0
2019-03-25 15:00:00,25.88,25.92,25.87,25.91,92578.0,23.3846,23.4207,23.3756,23.4117,92578.0
2019-03-25 15:30:00,25.91,25.91,25.86,25.87,478881.0,23.4117,23.4117,23.3665,23.3756,478881.0
2019-03-26 09:30:00,26.07,26.09,26.01,26.04,226641.0,23.6649,23.6831,23.6104,23.6377,226641.0
2019-03-26 10:00:00,26.04,26.05,26.02,26.03,38598.0,23.6377,23.6468,23.6195,23.6286,38598.0
2019-03-26 10:30:00,26.04,26.07,26.0,26.07,141683.0,23.6377,23.6649,23.6014,23.6649,141683.0
2019-03-26 11:00:00,26.07,26.08,26.01,26.02,79787.0,23.6649,23.674,23.6104,23.6195,79787.0
2019-03-26 11:30:00,26.03,26.05,26.0,26.01,62829.0,23.6286,23.6468,23.6014,23.6104,62829.0
2019-03-26 12:00:00,26.01,26.02,25.98,25.99,37692.0,23.6104,23.6195,23.5832,23.5923,37692.0
2019-03-26 12:30:00,25.99,26.01,25.98,25.99,45410.0,23.5923,23.6104,23.5832,23.5923,45410.0
2019-03-26 13:00:00,26.0,26.01,25.96,25.96,95582.0,23.6014,23.6104,23.5651,23.5651,95582.0
2019-03-26 13:30:00,25.96,25.97,25.95,25.95,118645.0,23.5651,23.5741,23.556,23.556,118645.0
2019-03-26 14:00:00,25.95,25.97,25.93,25.94,36866.0,23.556,23.5741,23.5378,23.5469,36866.0
2019-03-26 14:30:00,25.94,25.96,25.93,25.96,40655.0,23.5469,23.5651,23.5378,23.5651,40655.0
2019-03-26 15:00:00,25.96,25.97,25.94,25.94,36241.0,23.5651,23.5741,23.5469,23.5469,36241.0
2019-03-26 15:30:00,25.93,26.01,25.93,26.0,181460.0,23.5378,23.6104,23.5378,23.6014,181460.0
2019-03-27 09:30:00,25.9,25.95,25.89,25.91,261799.0,23.5106,23.556,23.5015,23.5197,261799.0
2019-03-27 10:00:00,25.91,25.93,25.88,25.91,139403.0,23.5197,23.5378,23.4924,23.5197,139403.0
2019-03-27 10:30:00,25.92,25.92,25.83,25.84,92371.0,23.5287,23.5287,23.447,23.4561,92371.0
2019-03-27 11:00:00,25.84,25.85,25.79,25.8,67195.0,23.4561,23.4652,23.4107,23.4198,67195.0
2019-03-27 11:30:00,25.8,25.81,25.73,25.74,46880.0,23.4198,23.4289,23.3563,23.3654,46880.0
2019-03-27 12:00:00,25.73,25.85,25.73,25.83,87384.0,23.3563,23.4652,23.3563,23.447,87384.0
2019-03-27 12:30:00,25.83,25.89,25.83,25.87,112592.0,23.447,23.5015,23.447,23.4834,112592.0
2019-03-27 13:00:00,25.87,25.91,25.86,25.89,95401.0,23.4834,23.5197,23.4743,23.5015,95401.0
2019-03-27 13:30:00,25.89,25.91,25.87,25.89,23627.0,23.5015,23.5197,23.4834,23.5015,23627.0
2019-03-27 14:00:00,25.89,25.9,25.87,25.88,31591.0,23.5015,23.5106,23.4834,23.4924,31591.0
2019-03-27 14:30:00,25.88,25.89,25.85,25.86,30752.0,23.4924,23.5015,23.4652,23.4743,30752.0
2019-03-27 15:00:00,25.86,25.89,25.85,25.89,34584.0,23.4743,23.5015,23.4652,23.5015,34584.0
2019-03-27 15:30:00,25.89,25.9,25.83,25.83,160180.0,23.5015,23.5106,23.447,23.447,160180.0
2019-03-28 09:30:00,26.14,26.16,26.07,26.08,242352.0,23.7284,23.7466,23.6649,23.674,242352.0
2019-03-28 10:00:00,26.09,26.11,26.08,26.09,94432.0,23.6831,23.7012,23.674,23.6831,94432.0
2019-03-28 10:30:00,26.1,26.11,26.08,26.09,121841.0,23.6921,23.7012,23.674,23.6831,121841.0
2019-03-28 11:00:00,26.09,26.1,26.06,26.08,64386.0,23.6831,23.6921,23.6558,23.674,64386.0
2019-03-28 11:30:00,26.08,26.1,26.05,26.09,131523.0,23.674,23.6921,23.6468,23.6831,131523.0
2019-03-28 12:00:00,26.09,26.09,26.04,26.09,68990.0,23.6831,23.6831,23.6377,23.6831,68990.0
2019-03-28 12:30:00,26.08,26.12,26.07,26.12,26807.0,23.674,23.7103,23.6649,23.7103,26807.0
2019-03-28 13:00:00,26.12,26.14,26.12,26.14,59492.0,23.7103,23.7284,23.7103,23.7284,59492.0
2019-03-28 13:30:00,26.14,26.18,26.12,26.18,215328.0,23.7284,23.7648,23.7103,23.7648,215328.0
2019-03-28 14:00:00,26.18,26.19,26.16,26.17,89174.0,23.7648,23.7738,23.7466,23.7557,89174.0
2019-03-28 14:30:00,26.17,26.17,26.14,26.15,41283.0,23.7557,23.7557,23.7284,23.7375,41283.0
2019-03-28 15:00:00,26.14,26.17,26.14,26.16,70645.0,23.7284,23.7557,23.7284,23.7466,70645.0
2019-03-28 15:30:00,26.16,26.16,26.14,26.15,243833.0,23.7466,23.7466,23.7284,23.7375,243833.0
2019-03-29 09:30:00,26.39,26.43,26.32,26.34,135810.0,23.9554,23.9917,23.8918,23.91,135810.0
2019-03-29 10:00:00,26.34,26.35,26.29,26.31,129960.0,23.91,23.9191,23.8646,23.8828,129960.0
2019-03-29 10:30:00,26.31,26.32,26.23,26.27,160155.0,23.8828,23.8918,23.8101,23.8465,160155.0
2019-03-29 11:00:00,26.26,26.29,26.25,26.29,53088.0,23.8374,23.8646,23.8283,23.8646,53088.0
2019-03-29 11:30:00,26.3,26.32,26.29,26.29,64179.0,23.8737,23.8918,23.8646,23.8646,64179.0
2019-03-29 12:00:00,26.29,26.33,26.28,26.33,46695.0,23.8646,23.9009,23.8555,23.9009,46695.0
2019-03-29 12:30:00,26.33,26.36,26.32,26.32,77045.0,23.9009,23.9282,23.8918,23.8918,77045.0
2019-03-29 13:00:00,26.33,26.33,26.28,26.29,18640.0,23.9009,23.9009,23.8555,23.8646,18640.0
2019-03-29 13:30:00,26.29,26.31,26.27,26.3,30741.0,23.8646,23.8828,23.8465,23.8737,30741.0
2019-03-29 14:00:00,26.3,26.32,26.29,26.31,22303.0,23.8737,23.8918,23.8646,23.8828,22303.0
2019-03-29 14:30:00,26.31,26.33,26.3,26.32,49423.0,23.8828,23.9009,23.8737,23.8918,49423.0
2019-03-29 15:00:00,26.32,26.33,26.28,26.29,23023.0,23.8918,23.9009,23.8555,23.8646,23023.0
2019-03-29 15:30:00,26.29,26.31,26.28,26.3,491769.0,23.8646,23.8828,23.8555,23.8737,491769.0
2019-04-01 09:30:00,26.46,26.51,26.44,26.46,299073.0,24.0189,24.0643,24.0008,24.0189,299073.0
2019-04-01 10:00:00,26.46,26.49,26.44,26.49,198711.0,24.0189,24.0462,24.0008,24.0462,198711.0
2019-04-01 10:30:00,26.49,26.53,26.48,26.52,174258.0,24.0462,24.0825,24.0371,24.0734,174258.0
2019-04-01 11:00:00,26.53,26.54,26.48,26.5,84655.0,24.0825,24.0915,24.0371,24.0552,84655.0
2019-04-01 11:30:00,26.5,26.54,26.49,26.53,60998.0,24.0552,24.0915,24.0462,24.0825,60998.0
2019-04-01 12:00:00,26.53,26.53,26.5,26.51,31927.0,24.0825,24.0825,24.0552,24.0643,31927.0
2019-04-01 12:30:00,26.5,26.53,26.5,26.51,22931.0,24.0552,24.0825,24.0552,24.0643,22931.0
2019-04-01 13:00:00,26.51,26.52,26.49,26.51,21923.0,24.0643,24.0734,24.0462,24.0643,21923.0
2019-04-01 13:30:00,26.51,26.52,26.5,26.52,28318.0,24.0643,24.0734,24.0552,24.0734,28318.0
2019-04-01 14:00:00,26.52,26.54,26.51,26.53,29592.0,24.0734,24.0915,24.0643,24.0825,29592.0
2019-04-01 14:30:00,26.54,26.55,26.53,26.55,53096.0,24.0915,24.1006,24.0825,24.1006,53096.0
2019-04-01 15:00:00,26.55,26.57,26.53,26.57,45973.0,24.1006,24.1188,24.0825,24.1188,45973.0
2019-04-01 15:30:00,26.57,26.57,26.53,26.54,290022.0,24.1188,24.1188,24.0825,24.0915,290022.0
2019-04-02 09:30:00,26.69,26.7,26.66,26.67,175516.0,24.2277,24.2368,24.2005,24.2096,175516.0
2019-04-02 10:00:00,26.68,26.68,26.62,26.63,79046.0,24.2186,24.2186,24.1642,24.1732,79046.0
2019-04-02 10:30:00,26.62,26.63,26.59,26.6,56885.0,24.1642,24.1732,24.1369,24.146,56885.0
2019-04-02 11:00:00,26.6,26.64,26.57,26.62,85344.0,24.146,24.1823,24.1188,24.1642,85344.0
2019-04-02 11:30:00,26.62,26.66,26.61,26.65,154544.0,24.1642,24.2005,24.1551,24.1914,154544.0
2019-04-02 12:00:00,26.64,26.66,26.61,26.62,162385.0,24.1823,24.2005,24.1551,24.1642,162385.0
2019-04-02 12:30:00,26.62,26.64,26.6,26.63,229503.0,24.1642,24.1823,24.146,24.1732,229503.0
2019-04-02 13:00:00,26.63,26.66,26.62,26.64,200826.0,24.1732,24.2005,24.1642,24.1823,200826.0
2019-04-02 13:30:00,26.64,26.66,26.64,26.65,155939.0,24.1823,24.2005,24.1823,24.1914,155939.0
2019-04-02 14:00:00,26.64,26.67,26.64,26.67,196448.0,24.1823,24.2096,24.1823,24.2096,196448.0
2019-04-02 14:30:00,26.67,26.68,26.66,26.68,215152.0,24.2096,24.2186,24.2005,24.2186,215152.0
2019-04-02 15:00:00,26.67,26.68,26.66,26.67,267993.0,24.2096,24.2186,24.2005,24.2096,267993.0
2019-04-02 15:30:00,26.66,26.67,26.64,26.65,333296.0,24.2005,24.2096,24.1823,24.1914,333296.0
2019-04-03 09:30:00,26.57,26.63,26.57,26.6,272334.0,24.1188,24.1732,24.1188,24.146,272334.0
2019-04-03 10:00:00,26.6,26.64,26.59,26.6,84954.0,24.146,24.1823,24.1369,24.146,84954.0
2019-04-03 10:30:00,26.6,26.66,26.59,26.65,38294.0,24.146,24.2005,24.1369,24.1914,38294.0
2019-04-03 11:00:00,26.64,26.67,26.64,26.64,25508.0,24.1823,24.2096,24.1823,24.1823,25508.0
2019-04-03 11:30:00,26.64,26.71,26.64,26.71,92928.0,24.1823,24.2459,24.1823,24.2459,92928.0
2019-04-03 12:00:00,26.71,26.72,26.68,26.69,186494.0,24.2459,24.2549,24.2186,24.2277,186494.0
2019-04-03 12:30:00,26.69,26.71,26.67,26.69,103759.0,24.2277,24.2459,24.2096,24.2277,103759.0
2019-04-03 13:00:00,26.69,26.71,26.68,26.7,85172.0,24.2277,24.2459,24.2186,24.2368,85172.0
2019-04-03 13:30:00,26.7,26.71,26.67,26.67,130380.0,24.2368,24.2459,24.2096,24.2096,130380.0
2019-04-03 14:00:00,26.68,26.69,26.66,26.69,134701.0,24.2186,24.2277,24.2005,24.2277,134701.0
2019-04-03 14:30:00,26.69,26.69,26.67,26.69,211447.0,24.2277,24.2277,24.2096,24.2277,211447.0
2019-04-03 15:00:00,26.69,26.7,26.65,26.69,284120.0,24.2277,24.2368,24.1914,24.2277,284120.0
2019-04-03 15:30:00,26.69,26.71,26.67,26.71,498632.0,24.2277,24.2459,24.2096,24.2459,498632.0
2019-04-04 09:30:00,26.39,26.43,26.35,26.43,192586.0,23.9554,23.9917,23.9191,23.9917,192586.0
2019-04-04 10:00:00,26.42,26.46,26.42,26.44,128678.0,23.9826,24.0189,23.9826,24.0008,128678.0
2019-04-04 10:30:00,26.43,26.49,26.41,26.48,109457.0,23.9917,24.0462,23.9735,24.0371,109457.0
2019-04-04 11:00:00,26.48,26.48,26.43,26.46,190111.0,24.0371,24.0371,23.9917,24.0189,190111.0
2019-04-04 11:30:00,26.46,26.48,26.44,26.46,107550.0,24.0189,24.0371,24.0008,24.0189,107550.0
2019-04-04 12:00:00,26.45,26.47,26.43,26.43,37913.0,24.0098,24.028,23.9917,23.9917,37913.0
2019-04-04 12:30:00,26.43,26.45,26.43,26.45,23198.0,23.9917,24.0098,23.9917,24.0098,23198.0
2019-04-04 13:00:00,26.45,26.46,26.43,26.45,37489.0,24.0098,24.0189,23.9917,24.0098,37489.0
2019-04-04 13:30:00,26.46,26.47,26.44,26.45,29450.0,24.0189,24.028,24.0008,24.0098,29450.0
2019-04-04 14:00:00,26.45,26.46,26.44,26.45,38742.0,24.0098,24.0189,24.0008,24.0098,38742.0
2019-04-04 14:30:00,26.45,26.45,26.43,26.45,14473.0,24.0098,24.0098,23.9917,24.0098,14473.0
2019-04-04 15:00:00,26.45,26.45,26.41,26.42,43312.0,24.0098,24.0098,23.9735,23.9826,43312.0
2019-04-04 15:30:00,26.42,26.43,26.4,26.43,470783.0,23.9826,23.9917,23.9645,23.9917,470783.0
2019-04-05 09:30:00,26.55,26.58,26.52,26.55,325347.0,24.1006,24.1279,24.0734,24.1006,325347.0
2019-04-05 10:00:00,26.55,26.63,26.55,26.61,233808.0,24.1006,24.1732,24.1006,24.1551,233808.0
2019-04-05 10:30:00,26.62,26.68,26.61,26.65,67831.0,24.1642,24.2186,24.1551,24.1914,67831.0
2019-04-05 11:00:00,26.66,26.66,26.64,26.65,67673.0,24.2005,24.2005,24.1823,24.1914,67673.0
2019-04-05 11:30:00,26.64,26.66,26.64,26.64,39679.0,24.1823,24.2005,24.1823,24.1823,39679.0
2019-04-05 12:00:00,26.64,26.65,26.62,26.64,33508.0,24.1823,24.1914,24.1642,24.1823,33508.0
2019-04-05 12:30:00,26.65,26.65,26.62,26.63,31728.0,24.1914,24.1914,24.1642,24.1732,31728.0
2019-04-05 13:00:00,26.64,26.65,26.63,26.64,24948.0,24.1823,24.1914,24.1732,24.1823,24948.0
2019-04-05 13:30:00,26.64,26.65,26.63,26.65,14006.0,24.1823,24.1914,24.1732,24.1914,14006.0
2019-04-05 14:00:00,26.65,26.66,26.62,26.64,54334.0,24.1914,24.2005,24.1642,24.1823,54334.0
2019-04-05 14:30:00,26.63,26.65,26.62,26.64,40019.0,24.1732,24.1914,24.1642,24.1823,40019.0
2019-04-05 15:00:00,26.64,26.65,26.61,26.63,136508.0,24.1823,24.1914,24.1551,24.1732,136508.0
2019-04-05 15:30:00,26.62,26.63,26.58,26.61,504909.0,24.1642,24.1732,24.1279,24.1551,504909.0
2019-04-08 09:30:00,26.24,26.25,26.17,26.21,258930.0,23.8192,23.8283,23.7557,23.792,258930.0
2019-04-08 10:00:00,26.2,26.25,26.19,26.24,132427.0,23.7829,23.8283,23.7738,23.8192,132427.0
2019-04-08 10:30:00,26.24,26.24,26.21,26.21,79427.0,23.8192,23.8192,23.792,23.792,79427.0
2019-04-08 11:00:00,26.21,26.23,26.2,26.23,81195.0,23.792,23.8101,23.7829,23.8101,81195.0
2019-04-08 11:30:00,26.23,26.24,26.21,26.21,72302.0,23.8101,23.8192,23.792,23.792,72302.0
2019-04-08 12:00:00,26.21,26.22,26.19,26.21,37946.0,23.792,23.8011,23.7738,23.792,37946.0
2019-04-08 12:30:00,26.21,26.23,26.21,26.22,13056.0,23.792,23.8101,23.792,23.8011,13056.0
2019-04-08 13:00:00,26.22,26.24,26.22,26.24,20036.0,23.8011,23.8192,23.8011,23.8192,20036.0
2019-04-08 13:30:00,26.24,26.26,26.23,26.24,16998.0,23.8192,23.8374,23.8101,23.8192,16998.0
2019-04-08 14:00:00,26.24,26.26,26.23,26.25,53114.0,23.8192,23.8374,23.8101,23.8283,53114.0
2019-04-08 14:30:00,26.25,26.27,26.25,26.27,17843.0,23.8283,23.8465,23.8283,23.8465,17843.0
2019-04-08 15:00:00,26.27,26.27,26.25,26.25,33744.0,23.8465,23.8465,23.8283,23.8283,33744.0
2019-04-08 15:30:00,26.26,26.26,26.23,26.25,225933.0,23.8374,23.8374,23.8101,23.8283,225933.0
2019-04-09 09:30:00,26.37,26.39,26.35,26.37,308841.0,23.9372,23.9554,23.9191,23.9372,308841.0
2019-04-09 10:00:00,26.37,26.39,26.35,26.39,80195.0,23.9372,23.9554,23.9191,23.9554,80195.0
2019-04-09 10:30:00,26.39,26.4,26.37,26.39,24099.0,23.9554,23.9645,23.9372,23.9554,24099.0
2019-04-09 11:00:00,26.4,26.43,26.37,26.37,215153.0,23.9645,23.9917,23.9372,23.9372,215153.0
2019-04-09 11:30:00,26.37,26.39,26.36,26.39,97387.0,23.9372,23.9554,23.9282,23.9554,97387.0
2019-04-09 12:00:00,26.39,26.4,26.38,26.39,215876.0,23.9554,23.9645,23.9463,23.9554,215876.0
2019-04-09 12:30:00,26.39,26.4,26.39,26.39,19630.0,23.9554,23.9645,23.9554,23.9554,19630.0
2019-04-09 13:00:00,26.39,26.4,26.39,26.39,9953.0,23.9554,23.9645,23.9554,23.9554,9953.0
2019-04-09 13:30:00,26.39,26.4,26.39,26.4,11004.0,23.9554,23.9645,23.9554,23.9645,11004.0
2019-04-09 14:00:00,26.39,26.41,26.39,26.39,33993.0,23.9554,23.9735,23.9554,23.9554,33993.0
2019-04-09 14:30:00,26.39,26.4,26.37,26.38,28994.0,23.9554,23.9645,23.9372,23.9463,28994.0
2019-04-09 15:00:00,26.39,26.39,26.37,26.38,102957.0,23.9554,23.9554,23.9372,23.9463,102957.0
2019-04-09 15:30:00,26.38,26.41,26.37,26.39,242481.0,23.9463,23.9735,23.9372,23.9554,242481.0
2019-04-10 09:30:00,26.39,26.41,26.34,26.39,156335.0,23.9554,23.9735,23.91,23.9554,156335.0
2019-04-10 10:00:00,26.39,26.4,26.35,26.39,116599.0,23.9554,23.9645,23.9191,23.9554,116599.0
2019-04-10 10:30:00,26.39,26.4,26.38,26.39,26167.0,23.9554,23.9645,23.9463,23.9554,26167.0
2019-04-10 11:00:00,26.39,26.42,26.38,26.39,102132.0,23.9554,23.9826,23.9463,23.9554,102132.0
2019-04-10 11:30:00,26.4,26.42,26.4,26.41,12620.0,23.9645,23.9826,23.9645,23.9735,12620.0
2019-04-10 12:00:00,26.41,26.42,26.39,26.41,19687.0,23.9735,23.9826,23.9554,23.9735,19687.0
2019-04-10 12:30:00,26.41,26.43,26.41,26.41,58417.0,23.9735,23.9917,23.9735,23.9735,58417.0
2019-04-10 13:00:00,26.41,26.43,26.4,26.43,11701.0,23.9735,23.9917,23.9645,23.9917,11701.0
2019-04-10 13:30:00,26.43,26.43,26.42,26.42,14792.0,23.9917,23.9917,23.9826,23.9826,14792.0
2019-04-10 14:00:00,26.42,26.43,26.39,26.4,48011.0,23.9826,23.9917,23.9554,23.9645,48011.0
2019-04-10 14:30:00,26.41,26.43,26.4,26.42,39929.0,23.9735,23.9917,23.9645,23.9826,39929.0
2019-04-10 15:00:00,26.42,26.43,26.42,26.43,19730.0,23.9826,23.9917,23.9826,23.9917,19730.0
2019-04-10 15:30:00,26.42,26.42,26.39,26.41,140868.0,23.9826,23.9826,23.9554,23.9735,140868.0
2019-04-11 09:30:00,26.36,26.41,26.36,26.38,146220.0,23.9282,23.9735,23.9282,23.9463,146220.0
2019-04-11 10:00:00,26.39,26.41,26.37,26.41,46105.0,23.9554,23.9735,23.9372,23.9735,46105.0
2019-04-11 10:30:00,26.4,26.41,26.38,26.41,23374.0,23.9645,23.9735,23.9463,23.9735,23374.0
2019-04-11 11:00:00,26.4,26.41,26.38,26.4,30569.0,23.9645,23.9735,23.9463,23.9645,30569.0
2019-04-11 11:30:00,26.39,26.39,26.34,26.35,39845.0,23.9554,23.9554,23.91,23.9191,39845.0
2019-04-11 12:00:00,26.35,26.35,26.32,26.33,20185.0,23.9191,23.9191,23.8918,23.9009,20185.0
2019-04-11 12:30:00,26.33,26.34,26.32,26.34,19583.0,23.9009,23.91,23.8918,23.91,19583.0
2019-04-11 13:00:00,26.34,26.35,26.33,26.34,16533.0,23.91,23.9191,23.9009,23.91,16533.0
2019-04-11 13:30:00,26.34,26.34,26.33,26.34,4793.0,23.91,23.91,23.9009,23.91,4793.0
2019-04-11 14:00:00,26.34,26.34,26.31,26.32,14229.0,23.91,23.91,23.8828,23.8918,14229.0
2019-04-11 14:30:00,26.31,26.33,26.31,26.32,15636.0,23.8828,23.9009,23.8828,23.8918,15636.0
2019-04-11 15:00:00,26.32,26.34,26.31,26.33,26226.0,23.8918,23.91,23.8828,23.9009,26226.0
2019-04-11 15:30:00,26.33,26.35,26.32,26.34,231245.0,23.9009,23.9191,23.8918,23.91,231245.0
2019-04-12 09:30:00,26.39,26.4,26.34,26.35,169076.0,23.9554,23.9645,23.91,23.9191,169076.0
2019-04-12 10:00:00,26.35,26.39,26.34,26.39,94893.0,23.9191,23.9554,23.91,23.9554,94893.0
2019-04-12 10:30:00,26.39,26.39,26.35,26.37,145531.0,23.9554,23.9554,23.9191,23.9372,145531.0
2019-04-12 11:00:00,26.37,26.38,26.33,26.33,50430.0,23.9372,23.9463,23.9009,23.9009,50430.0
2019-04-12 11:30:00,26.33,26.37,26.33,26.36,54147.0,23.9009,23.9372,23.9009,23.9282,54147.0
2019-04-12 12:00:00,26.36,26.38,26.35,26.38,33885.0,23.9282,23.9463,23.9191,23.9463,33885.0
2019-04-12 12:30:00,26.37,26.38,26.35,26.36,44567.0,23.9372,23.9463,23.9191,23.9282,44567.0
2019-04-12 13:00:00,26.37,26.39,26.36,26.39,33415.0,23.9372,23.9554,23.9282,23.9554,33415.0
2019-04-12 13:30:00,26.39,26.39,26.36,26.38,28161.0,23.9554,23.9554,23.9282,23.9463,28161.0
2019-04-12 14:00:00,26.38,26.39,26.37,26.39,15822.0,23.9463,23.9554,23.9372,23.9554,15822.0
2019-04-12 14:30:00,26.39,26.39,26.36,26.36,28142.0,23.9554,23.9554,23.9282,23.9282,28142.0
2019-04-12 15:00:00,26.36,26.37,26.35,26.37,33434.0,23.9282,23.9372,23.9191,23.9372,33434.0
2019-04-12 15:30:00,26.37,26.39,26.36,26.38,161578.0,23.9372,23.9554,23.9282,23.9463,161578.0
2019-04-15 09:30:00,26.43,26.45,26.35,26.37,361308.0,23.9917,24.0098,23.9191,23.9372,361308.0
2019-04-15 10:00:00,26.37,26.43,26.37,26.42,82029.0,23.9372,23.9917,23.9372,23.9826,82029.0
2019-04-15 10:30:00,26.41,26.43,26.39,26.41,37102.0,23.9735,23.9917,23.9554,23.9735,37102.0
2019-04-15 11:00:00,26.41,26.41,26.39,26.41,17688.0,23.9735,23.9735,23.9554,23.9735,17688.0
2019-04-15 11:30:00,26.41,26.41,26.39,26.4,23697.0,23.9735,23.9735,23.9554,23.9645,23697.0
2019-04-15 12:00:00,26.4,26.4,26.38,26.39,13774.0,23.9645,23.9645,23.9463,23.9554,13774.0
2019-04-15 12:30:00,26.39,26.42,26.38,26.41,28680.0,23.9554,23.9826,23.9463,23.9735,28680.0
2019-04-15 13:00:00,26.41,26.42,26.41,26.42,11817.0,23.9735,23.9826,23.9735,23.9826,11817.0
2019-04-15 13:30:00,26.42,26.42,26.4,26.41,34635.0,23.9826,23.9826,23.9645,23.9735,34635.0
2019-04-15 14:00:00,26.41,26.42,26.4,26.41,27139.0,23.9735,23.9826,23.9645,23.9735,27139.0
2019-04-15 14:30:00,26.41,26.42,26.4,26.41,8202.0,23.9735,23.9826,23.9645,23.9735,8202.0
2019-04-15 15:00:00,26.41,26.41,26.4,26.4,8644.0,23.9735,23.9735,23.9645,23.9645,8644.0
2019-04-15 15:30:00,26.41,26.44,26.4,26.43,127451.0,23.9735,24.0008,23.9645,23.9917,127451.0
2019-04-16 09:30:00,26.47,26.57,26.47,26.52,238804.0,24.028,24.1188,24.028,24.0734,238804.0
2019-04-16 10:00:00,26.52,26.54,26.52,26.53,34711.0,24.0734,24.0915,24.0734,24.0825,34711.0
2019-04-16 10:30:00,26.53,26.53,26.5,26.51,7717.0,24.0825,24.0825,24.0552,24.0643,7717.0
2019-04-16 11:00:00,26.52,26.53,26.51,26.52,15230.0,24.0734,24.0825,24.0643,24.0734,15230.0
2019-04-16 11:30:00,26.52,26.53,26.49,26.53,42858.0,24.0734,24.0825,24.0462,24.0825,42858.0
2019-04-16 12:00:00,26.53,26.54,26.52,26.54,17207.0,24.0825,24.0915,24.0734,24.0915,17207.0
2019-04-16 12:30:00,26.54,26.54,26.52,26.54,27018.0,24.0915,24.0915,24.0734,24.0915,27018.0
2019-04-16 13:00:00,26.54,26.54,26.53,26.54,6387.0,24.0915,24.0915,24.0825,24.0915,6387.0
2019-04-16 13:30:00,26.54,26.54,26.52,26.52,9513.0,24.0915,24.0915,24.0734,24.0734,9513.0
2019-04-16 14:00:00,26.52,26.53,26.51,26.52,25530.0,24.0734,24.0825,24.0643,24.0734,25530.0
2019-04-16 14:30:00,26.52,26.53,26.51,26.52,16694.0,24.0734,24.0825,24.0643,24.0734,16694.0
2019-04-16 15:00:00,26.52,26.53,26.51,26.52,10202.0,24.0734,24.0825,24.0643,24.0734,10202.0
2019-04-16 15:30:00,26.51,26.52,26.49,26.52,134883.0,24.0643,24.0734,24.0462,24.0734,134883.0
2019-04-17 09:30:00,26.67,26.68,26.62,26.63,240958.0,24.2096,24.2186,24.1642,24.1732,240958.0
2019-04-17 10:00:00,26.63,26.65,26.63,26.65,231155.0,24.1732,24.1914,24.1732,24.1914,231155.0
2019-04-17 10:30:00,26.65,26.68,26.64,26.66,171629.0,24.1914,24.2186,24.1823,24.2005,171629.0
2019-04-17 11:00:00,26.65,26.65,26.58,26.58,142141.0,24.1914,24.1914,24.1279,24.1279,142141.0
2019-04-17 11:30:00,26.58,26.59,26.55,26.57,162543.0,24.1279,24.1369,24.1006,24.1188,162543.0
2019-04-17 12:00:00,26.57,26.58,26.55,26.58,106289.0,24.1188,24.1279,24.1006,24.1279,106289.0
2019-04-17 12:30:00,26.58,26.6,26.58,26.6,49319.0,24.1279,24.146,24.1279,24.146,49319.0
2019-04-17 13:00:00,26.6,26.61,26.59,26.6,71733.0,24.146,24.1551,24.1369,24.146,71733.0
2019-04-17 13:30:00,26.6,26.62,26.6,26.61,34410.0,24.146,24.1642,24.146,24.1551,34410.0
2019-04-17 14:00:00,26.61,26.61,26.56,26.56,116323.0,24.1551,24.1551,24.1097,24.1097,116323.0
2019-04-17 14:30:00,26.56,26.59,26.56,26.59,92702.0,24.1097,24.1369,24.1097,24.1369,92702.0
2019-04-17 15:00:00,26.59,26.61,26.58,26.6,111923.0,24.1369,24.1551,24.1279,24.146,111923.0
2019-04-17 15:30:00,26.61,26.61,26.58,26.59,389942.0,24.1551,24.1551,24.1279,24.1369,389942.0
2019-04-18 09:30:00,26.44,26.49,26.43,26.46,102897.0,24.0008,24.0462,23.9917,24.0189,102897.0
2019-04-18 10:00:00,26.45,26.45,26.4,26.41,42997.0,24.0098,24.0098,23.9645,23.9735,42997.0
2019-04-18 10:30:00,26.4,26.42,26.37,26.41,64811.0,23.9645,23.9826,23.9372,23.9735,64811.0
2019-04-18 11:00:00,26.41,26.47,26.4,26.47,102249.0,23.9735,24.028,23.9645,24.028,102249.0
2019-04-18 11:30:00,26.46,26.5,26.46,26.5,16005.0,24.0189,24.0552,24.0189,24.0552,16005.0
2019-04-18 12:00:00,26.5,26.51,26.49,26.5,17598.0,24.0552,24.0643,24.0462,24.0552,17598.0
2019-04-18 12:30:00,26.5,26.5,26.49,26.49,14093.0,24.0552,24.0552,24.0462,24.0462,14093.0
2019-04-18 13:00:00,26.49,26.49,26.47,26.48,13214.0,24.0462,24.0462,24.028,24.0371,13214.0
2019-04-18 13:30:00,26.49,26.5,26.48,26.5,6565.0,24.0462,24.0552,24.0371,24.0552,6565.0
2019-04-18 14:00:00,26.49,26.49,26.48,26.49,6964.0,24.0462,24.0462,24.0371,24.0462,6964.0
2019-04-18 14:30:00,26.49,26.49,26.48,26.49,31262.0,24.0462,24.0462,24.0371,24.0462,31262.0
2019-04-18 15:00:00,26.49,26.49,26.48,26.49,10472.0,24.0462,24.0462,24.0371,24.0462,10472.0
2019-04-18 15:30:00,26.49,26.49,26.47,26.48,141181.0,24.0462,24.0462,24.028,24.0371,141181.0
2019-04-22 09:30:00,25.81,25.87,25.75,25.87,138930.0,23.4289,23.4834,23.3744,23.4834,138930.0
2019-04-22 10:00:00,25.86,25.88,25.82,25.83,83938.0,23.4743,23.4924,23.438,23.447,83938.0
2019-04-22 10:30:00,25.82,25.83,25.77,25.82,104175.0,23.438,23.447,23.3926,23.438,104175.0
2019-04-22 11:00:00,25.82,25.83,25.81,25.83,56167.0,23.438,23.447,23.4289,23.447,56167.0
2019-04-22 11:30:00,25.84,25.85,25.83,25.83,11149.0,23.4561,23.4652,23.447,23.447,11149.0
2019-04-22 12:00:00,25.82,25.83,25.81,25.82,24080.0,23.438,23.447,23.4289,23.438,24080.0
2019-04-22 12:30:00,25.82,25.84,25.82,25.83,18404.0,23.438,23.4561,23.438,23.447,18404.0
2019-04-22 13:00:00,25.83,25.85,25.83,25.84,22005.0,23.447,23.4652,23.447,23.4561,22005.0
2019-04-22 13:30:00,25.84,25.85,25.84,25.84,131069.0,23.4561,23.4652,23.4561,23.4561,131069.0
2019-04-22 14:00:00,25.84,25.85,25.84,25.85,9952.0,23.4561,23.4652,23.4561,23.4652,9952.0
2019-04-22 14:30:00,25.84,25.85,25.83,25.84,19309.0,23.4561,23.4652,23.447,23.4561,19309.0
2019-04-22 15:00:00,25.84,25.84,25.83,25.84,9350.0,23.4561,23.4561,23.447,23.4561,9350.0
2019-04-22 15:30:00,25.84,25.85,25.83,25.83,172038.0,23.4561,23.4652,23.447,23.447,172038.0
2019-04-23 09:30:00,25.85,25.85,25.77,25.81,254602.0,23.4652,23.4652,23.3926,23.4289,254602.0
2019-04-23 10:00:00,25.81,25.82,25.78,25.8,121542.0,23.4289,23.438,23.4017,23.4198,121542.0
2019-04-23 10:30:00,25.8,25.81,25.78,25.81,82338.0,23.4198,23.4289,23.4017,23.4289,82338.0
2019-04-23 11:00:00,25.81,25.85,25.8,25.85,123281.0,23.4289,23.4652,23.4198,23.4652,123281.0
2019-04-23 11:30:00,25.84,25.89,25.84,25.88,97605.0,23.4561,23.5015,23.4561,23.4924,97605.0
2019-04-23 12:00:00,25.88,25.91,25.88,25.89,30540.0,23.4924,23.5197,23.4924,23.5015,30540.0
2019-04-23 12:30:00,25.9,25.9,25.86,25.87,44848.0,23.5106,23.5106,23.4743,23.4834,44848.0
2019-04-23 13:00:00,25.87,25.87,25.86,25.86,9766.0,23.4834,23.4834,23.4743,23.4743,9766.0
2019-04-23 13:30:00,25.87,25.87,25.84,25.84,6649.0,23.4834,23.4834,23.4561,23.4561,6649.0
2019-04-23 14:00:00,25.84,25.85,25.84,25.85,24701.0,23.4561,23.4652,23.4561,23.4652,24701.0
2019-04-23 14:30:00,25.84,25.86,25.84,25.86,35086.0,23.4561,23.4743,23.4561,23.4743,35086.0
2019-04-23 15:00:00,25.86,25.87,25.85,25.86,53694.0,23.4743,23.4834,23.4652,23.4743,53694.0
2019-04-23 15:30:00,25.86,25.86,25.83,25.84,173747.0,23.4743,23.4743,23.447,23.4561,173747.0
2019-04-24 09:30:00,26.03,26.13,25.98,26.01,151107.0,23.6286,23.7194,23.5832,23.6104,151107.0
2019-04-24 10:00:00,26.0,26.01,25.95,26.0,84805.0,23.6014,23.6104,23.556,23.6014,84805.0
2019-04-24 10:30:00,26.0,26.03,25.99,26.03,77857.0,23.6014,23.6286,23.5923,23.6286,77857.0
2019-04-24 11:00:00,26.03,26.05,26.03,26.04,37610.0,23.6286,23.6468,23.6286,23.6377,37610.0
2019-04-24 11:30:00,26.04,26.06,26.04,26.05,28325.0,23.6377,23.6558,23.6377,23.6468,28325.0
2019-04-24 12:00:00,26.05,26.05,26.0,26.0,36470.0,23.6468,23.6468,23.6014,23.6014,36470.0
2019-04-24 12:30:00,26.0,26.0,25.95,25.96,18125.0,23.6014,23.6014,23.556,23.5651,18125.0
2019-04-24 13:00:00,25.95,25.96,25.93,25.95,71814.0,23.556,23.5651,23.5378,23.556,71814.0
2019-04-24 13:30:00,25.95,25.96,25.89,25.89,1838220.0,23.556,23.5651,23.5015,23.5015,1838220.0
2019-04-24 14:00:00,25.89,25.9,25.88,25.89,261664.0,23.5015,23.5106,23.4924,23.5015,261664.0
2019-04-24 14:30:00,25.89,25.89,25.88,25.88,67866.0,23.5015,23.5015,23.4924,23.4924,67866.0
2019-04-24 15:00:00,25.89,25.9,25.87,25.89,349224.0,23.5015,23.5106,23.4834,23.5015,349224.0
2019-04-24 15:30:00,25.89,25.9,25.86,25.87,1083446.0,23.5015,23.5106,23.4743,23.4834,1083446.0
2019-04-25 09:30:00,25.77,25.8,25.71,25.75,130654.0,23.3926,23.4198,23.3381,23.3744,130654.0
2019-04-25 10:00:00,25.75,25.78,25.73,25.76,65650.0,23.3744,23.4017,23.3563,23.3835,65650.0
2019-04-25 10:30:00,25.76,25.81,25.75,25.81,13775.0,23.3835,23.4289,23.3744,23.4289,13775.0
2019-04-25 11:00:00,25.81,25.85,25.81,25.85,35718.0,23.4289,23.4652,23.4289,23.4652,35718.0
2019-04-25 11:30:00,25.85,25.87,25.84,25.87,23655.0,23.4652,23.4834,23.4561,23.4834,23655.0
2019-04-25 12:00:00,25.87,25.87,25.84,25.84,40244.0,23.4834,23.4834,23.4561,23.4561,40244.0
2019-04-25 12:30:00,25.84,25.84,25.81,25.82,43295.0,23.4561,23.4561,23.4289,23.438,43295.0
2019-04-25 13:00:00,25.81,25.82,25.8,25.82,20059.0,23.4289,23.438,23.4198,23.438,20059.0
2019-04-25 13:30:00,25.82,25.83,25.8,25.81,127348.0,23.438,23.447,23.4198,23.4289,127348.0
2019-04-25 14:00:00,25.82,25.84,25.82,25.83,11023.0,23.438,23.4561,23.438,23.447,11023.0
2019-04-25 14:30:00,25.83,25.85,25.83,25.84,9063.0,23.447,23.4652,23.447,23.4561,9063.0
2019-04-25 15:00:00,25.84,25.85,25.83,25.84,27984.0,23.4561,23.4652,23.447,23.4561,27984.0
2019-04-25 15:30:00,25.84,25.85,25.82,25.83,86431.0,23.4561,23.4652,23.438,23.447,86431.0
2019-04-26 09:30:00,26.07,26.07,26.01,26.03,181105.0,23.6649,23.6649,23.6104,23.6286,181105.0
2019-04-26 10:00:00,26.02,26.14,26.02,26.14,211895.0,23.6195,23.7284,23.6195,23.7284,211895.0
2019-04-26 10:30:00,26.13,26.17,26.1,26.14,983058.0,23.7194,23.7557,23.6921,23.7284,983058.0
2019-04-26 11:00:00,26.14,26.21,26.13,26.2,178448.0,23.7284,23.792,23.7194,23.7829,178448.0
2019-04-26 11:30:00,26.21,26.21,26.16,26.17,53737.0,23.792,23.792,23.7466,23.7557,53737.0
2019-04-26 12:00:00,26.18,26.18,26.15,26.17,42413.0,23.7648,23.7648,23.7375,23.7557,42413.0
2019-04-26 12:30:00,26.17,26.17,26.16,26.17,3300.0,23.7557,23.7557,23.7466,23.7557,3300.0
2019-04-26 13:00:00,26.17,26.17,26.13,26.14,69580.0,23.7557,23.7557,23.7194,23.7284,69580.0
2019-04-26 13:30:00,26.14,26.15,26.13,26.14,27449.0,23.7284,23.7375,23.7194,23.7284,27449.0
2019-04-26 14:00:00,26.14,26.15,26.12,26.14,48642.0,23.7284,23.7375,23.7103,23.7284,48642.0
2019-04-26 14:30:00,26.14,26.15,26.12,26.14,167250.0,23.7284,23.7375,23.7103,23.7284,167250.0
2019-04-26 15:00:00,26.14,26.15,26.13,26.14,37397.0,23.7284,23.7375,23.7194,23.7284,37397.0
2019-04-26 15:30:00,26.14,26.18,26.14,26.16,127684.0,23.7284,23.7648,23.7284,23.7466,127684.0
2019-04-29 09:30:00,26.13,26.2,26.13,26.17,143252.0,23.7194,23.7829,23.7194,23.7557,143252.0
2019-04-29 10:00:00,26.17,26.17,26.14,26.16,36478.0,23.7557,23.7557,23.7284,23.7466,36478.0
2019-04-29 10:30:00,26.16,26.2,26.15,26.2,15500.0,23.7466,23.7829,23.7375,23.7829,15500.0
2019-04-29 11:00:00,26.19,26.19,26.15,26.16,15320.0,23.7738,23.7738,23.7375,23.7466,15320.0
2019-04-29 11:30:00,26.16,26.16,26.15,26.16,19923.0,23.7466,23.7466,23.7375,23.7466,19923.0
2019-04-29 12:00:00,26.16,26.18,26.15,26.17,32037.0,23.7466,23.7648,23.7375,23.7557,32037.0
2019-04-29 12:30:00,26.17,26.2,26.16,26.2,10329.0,23.7557,23.7829,23.7466,23.7829,10329.0
2019-04-29 13:00:00,26.19,26.19,26.17,26.18,22121.0,23.7738,23.7738,23.7557,23.7648,22121.0
2019-04-29 13:30:00,26.18,26.18,26.16,26.17,6848.0,23.7648,23.7648,23.7466,23.7557,6848.0
2019-04-29 14:00:00,26.16,26.18,26.15,26.17,20813.0,23.7466,23.7648,23.7375,23.7557,20813.0
2019-04-29 14:30:00,26.17,26.18,26.16,26.18,14164.0,23.7557,23.7648,23.7466,23.7648,14164.0
2019-04-29 15:00:00,26.18,26.19,26.17,26.18,42082.0,23.7648,23.7738,23.7557,23.7648,42082.0
2019-04-29 15:30:00,26.18,26.19,26.18,26.19,160448.0,23.7648,23.7738,23.7648,23.7738,160448.0
2019-04-30 09:30:00,26.16,26.16,26.1,26.1,93690.0,23.7466,23.7466,23.6921,23.6921,93690.0
2019-04-30 10:00:00,26.1,26.11,26.02,26.04,58660.0,23.6921,23.7012,23.6195,23.6377,58660.0
2019-04-30 10:30:00,26.04,26.05,26.02,26.02,64070.0,23.6377,23.6468,23.6195,23.6195,64070.0
2019-04-30 11:00:00,26.02,26.07,25.99,26.04,82920.0,23.6195,23.6649,23.5923,23.6377,82920.0
2019-04-30 11:30:00,26.04,26.14,26.04,26.13,56275.0,23.6377,23.7284,23.6377,23.7194,56275.0
2019-04-30 12:00:00,26.13,26.13,26.09,26.1,395487.0,23.7194,23.7194,23.6831,23.6921,395487.0
2019-04-30 12:30:00,26.1,26.11,26.09,26.11,12827.0,23.6921,23.7012,23.6831,23.7012,12827.0
2019-04-30 13:00:00,26.11,26.13,26.11,26.12,43591.0,23.7012,23.7194,23.7012,23.7103,43591.0
2019-04-30 13:30:00,26.11,26.15,26.11,26.14,39630.0,23.7012,23.7375,23.7012,23.7284,39630.0
2019-04-30 14:00:00,26.14,26.16,26.13,26.14,33828.0,23.7284,23.7466,23.7194,23.7284,33828.0
2019-04-30 14:30:00,26.14,26.15,26.12,26.13,23353.0,23.7284,23.7375,23.7103,23.7194,23353.0
2019-04-30 15:00:00,26.13,26.13,26.1,26.11,55065.0,23.7194,23.7194,23.6921,23.7012,55065.0
2019-04-30 15:30:00,26.11,26.14,26.1,26.12,264838.0,23.7012,23.7284,23.6921,23.7103,264838.0
2019-05-01 09:30:00,26.16,26.25,26.15,26.17,78850.0,23.7466,23.8283,23.7375,23.7557,78850.0
2019-05-01 10:00:00,26.16,26.23,26.14,26.21,137427.0,23.7466,23.8101,23.7284,23.792,137427.0
2019-05-01 10:30:00,26.2,26.2,26.14,26.16,69798.0,23.7829,23.7829,23.7284,23.7466,69798.0
2019-05-01 11:00:00,26.16,26.21,26.15,26.2,28292.0,23.7466,23.792,23.7375,23.7829,28292.0
2019-05-01 11:30:00,26.2,26.23,26.19,26.19,34652.0,23.7829,23.8101,23.7738,23.7738,34652.0
2019-05-01 12:00:00,26.19,26.2,26.14,26.15,79851.0,23.7738,23.7829,23.7284,23.7375,79851.0
2019-05-01 12:30:00,26.15,26.18,26.14,26.18,34625.0,23.7375,23.7648,23.7284,23.7648,34625.0
2019-05-01 13:00:00,26.18,26.21,26.17,26.19,67576.0,23.7648,23.792,23.7557,23.7738,67576.0
2019-05-01 13:30:00,26.19,26.2,26.15,26.17,71625.0,23.7738,23.7829,23.7375,23.7557,71625.0
2019-05-01 14:00:00,26.18,26.29,26.15,26.27,221482.0,23.7648,23.8646,23.7375,23.8465,221482.0
2019-05-01 14:30:00,26.27,26.27,26.05,26.12,410759.0,23.8465,23.8465,23.6468,23.7103,410759.0
2019-05-01 15:00:00,26.13,26.16,26.07,26.09,126790.0,23.7194,23.7466,23.6649,23.6831,126790.0
2019-05-01 15:30:00,26.09,26.1,26.04,26.07,269105.0,23.6831,23.6921,23.6377,23.6649,269105.0
2019-05-02 09:30:00,26.11,26.11,26.01,26.07,94879.0,23.7012,23.7012,23.6104,23.6649,94879.0
2019-05-02 10:00:00,26.07,26.08,26.04,26.04,25724.0,23.6649,23.674,23.6377,23.6377,25724.0
2019-05-02 10:30:00,26.04,26.06,26.02,26.04,59482.0,23.6377,23.6558,23.6195,23.6377,59482.0
2019-05-02 11:00:00,26.03,26.04,25.96,25.96,64620.0,23.6286,23.6377,23.5651,23.5651,64620.0
2019-05-02 11:30:00,25.96,25.99,25.92,25.94,184864.0,23.5651,23.5923,23.5287,23.5469,184864.0
2019-05-02 12:00:00,25.94,25.99,25.94,25.98,124389.0,23.5469,23.5923,23.5469,23.5832,124389.0
2019-05-02 12:30:00,25.98,26.0,25.97,25.98,62024.0,23.5832,23.6014,23.5741,23.5832,62024.0
2019-05-02 13:00:00,25.99,26.03,25.98,26.02,90575.0,23.5923,23.6286,23.5832,23.6195,90575.0
2019-05-02 13:30:00,26.02,26.04,26.01,26.02,25412.0,23.6195,23.6377,23.6104,23.6195,25412.0
2019-05-02 14:00:00,26.01,26.03,26.01,26.03,26926.0,23.6104,23.6286,23.6104,23.6286,26926.0
2019-05-02 14:30:00,26.02,26.03,25.97,25.98,61774.0,23.6195,23.6286,23.5741,23.5832,61774.0
2019-05-02 15:00:00,25.98,26.0,25.98,26.0,23186.0,23.5832,23.6014,23.5832,23.6014,23186.0
2019-05-02 15:30:00,26.0,26.0,25.94,25.95,179472.0,23.6014,23.6014,23.5469,23.556,179472.0
2019-05-03 09:30:00,26.21,26.22,26.09,26.19,80635.0,23.792,23.8011,23.6831,23.7738,80635.0
2019-05-03 10:00:00,26.19,26.24,26.19,26.21,55509.0,23.7738,23.8192,23.7738,23.792,55509.0
2019-05-03 10:30:00,26.22,26.23,26.19,26.21,31247.0,23.8011,23.8101,23.7738,23.792,31247.0
2019-05-03 11:00:00,26.21,26.26,26.2,26.23,32334.0,23.792,23.8374,23.7829,23.8101,32334.0
2019-05-03 11:30:00,26.23,26.23,26.19,26.21,87587.0,23.8101,23.8101,23.7738,23.792,87587.0
2019-05-03 12:00:00,26.2,26.23,26.2,26.21,31360.0,23.7829,23.8101,23.7829,23.792,31360.0
2019-05-03 12:30:00,26.22,26.23,26.19,26.19,22350.0,23.8011,23.8101,23.7738,23.7738,22350.0
2019-05-03 13:00:00,26.19,26.21,26.18,26.21,19446.0,23.7738,23.792,23.7648,23.792,19446.0
2019-05-03 13:30:00,26.21,26.22,26.21,26.21,3989.0,23.792,23.8011,23.792,23.792,3989.0
2019-05-03 14:00:00,26.21,26.21,26.2,26.21,3222.0,23.792,23.792,23.7829,23.792,3222.0
2019-05-03 14:30:00,26.2,26.21,26.19,26.19,9941.0,23.7829,23.792,23.7738,23.7738,9941.0
2019-05-03 15:00:00,26.18,26.2,26.18,26.19,50207.0,23.7648,23.7829,23.7648,23.7738,50207.0
2019-05-03 15:30:00,26.19,26.21,26.18,26.21,90043.0,23.7738,23.792,23.7648,23.792,90043.0
2019-05-06 09:30:00,25.75,25.84,25.73,25.84,137862.0,23.3744,23.4561,23.3563,23.4561,137862.0
2019-05-06 10:00:00,25.83,25.86,25.81,25.85,70972.0,23.447,23.4743,23.4289,23.4652,70972.0
2019-05-06 10:30:00,25.84,25.92,25.82,25.92,124925.0,23.4561,23.5287,23.438,23.5287,124925.0
2019-05-06 11:00:00,25.92,25.92,25.88,25.91,58642.0,23.5287,23.5287,23.4924,23.5197,58642.0
2019-05-06 11:30:00,25.92,25.92,25.86,25.86,28157.0,23.5287,23.5287,23.4743,23.4743,28157.0
2019-05-06 12:00:00,25.85,25.86,25.82,25.82,14613.0,23.4652,23.4743,23.438,23.438,14613.0
2019-05-06 12:30:00,25.82,25.86,25.82,25.84,41654.0,23.438,23.4743,23.438,23.4561,41654.0
2019-05-06 13:00:00,25.84,25.88,25.83,25.88,17132.0,23.4561,23.4924,23.447,23.4924,17132.0
2019-05-06 13:30:00,25.88,25.89,25.87,25.88,18218.0,23.4924,23.5015,23.4834,23.4924,18218.0
2019-05-06 14:00:00,25.88,25.9,25.87,25.9,30225.0,23.4924,23.5106,23.4834,23.5106,30225.0
2019-05-06 14:30:00,25.89,25.92,25.89,25.92,17797.0,23.5015,23.5287,23.5015,23.5287,17797.0
2019-05-06 15:00:00,25.92,25.94,25.91,25.92,77700.0,23.5287,23.5469,23.5197,23.5287,77700.0
2019-05-06 15:30:00,25.92,25.94,25.91,25.91,258983.0,23.5287,23.5469,23.5197,23.5197,258983.0
2019-05-07 09:30:00,25.46,25.46,25.35,25.38,184791.0,23.1112,23.1112,23.0113,23.0386,184791.0
2019-05-07 10:00:00,25.38,25.38,25.28,25.36,184476.0,23.0386,23.0386,22.9478,23.0204,184476.0
2019-05-07 10:30:00,25.36,25.36,25.29,25.31,124024.0,23.0204,23.0204,22.9569,22.975,124024.0
2019-05-07 11:00:00,25.3,25.31,25.26,25.27,93982.0,22.9659,22.975,22.9296,22.9387,93982.0
2019-05-07 11:30:00,25.28,25.32,25.26,25.29,59117.0,22.9478,22.9841,22.9296,22.9569,59117.0
2019-05-07 12:00:00,25.28,25.31,25.26,25.3,77877.0,22.9478,22.975,22.9296,22.9659,77877.0
2019-05-07 12:30:00,25.3,25.31,25.27,25.29,52610.0,22.9659,22.975,22.9387,22.9569,52610.0
2019-05-07 13:00:00,25.28,25.29,25.22,25.23,58095.0,22.9478,22.9569,22.8933,22.9024,58095.0
2019-05-07 13:30:00,25.23,25.24,25.21,25.21,124088.0,22.9024,22.9115,22.8842,22.8842,124088.0
2019-05-07 14:00:00,25.21,25.23,25.16,25.17,173703.0,22.8842,22.9024,22.8389,22.8479,173703.0
2019-05-07 14:30:00,25.17,25.2,25.15,25.2,105687.0,22.8479,22.8752,22.8298,22.8752,105687.0
2019-05-07 15:00:00,25.2,25.22,25.17,25.19,123426.0,22.8752,22.8933,22.8479,22.8661,123426.0
2019-05-07 15:30:00,25.2,25.28,25.16,25.26,457175.0,22.8752,22.9478,22.8389,22.9296,457175.0
2019-05-08 09:30:00,25.08,25.13,25.05,25.08,242925.0,22.7662,22.8116,22.739,22.7662,242925.0
2019-05-08 10:00:00,25.09,25.1,25.06,25.07,133838.0,22.7753,22.7844,22.7481,22.7572,133838.0
2019-05-08 10:30:00,25.07,25.1,25.02,25.1,89484.0,22.7572,22.7844,22.7118,22.7844,89484.0
2019-05-08 11:00:00,25.09,25.14,25.08,25.11,226030.0,22.7753,22.8207,22.7662,22.7935,226030.0
2019-05-08 11:30:00,25.11,25.12,25.06,25.06,100857.0,22.7935,22.8025,22.7481,22.7481,100857.0
2019-05-08 12:00:00,25.06,25.06,25.01,25.03,33097.0,22.7481,22.7481,22.7027,22.7209,33097.0
2019-05-08 12:30:00,25.02,25.06,25.01,25.04,27463.0,22.7118,22.7481,22.7027,22.7299,27463.0
2019-05-08 13:00:00,25.05,25.06,25.03,25.05,26265.0,22.739,22.7481,22.7209,22.739,26265.0
2019-05-08 13:30:00,25.05,25.05,25.03,25.03,19742.0,22.739,22.739,22.7209,22.7209,19742.0
2019-05-08 14:00:00,25.03,25.04,25.01,25.03,15548.0,22.7209,22.7299,22.7027,22.7209,15548.0
2019-05-08 14:30:00,25.03,25.05,25.02,25.03,34833.0,22.7209,22.739,22.7118,22.7209,34833.0
2019-05-08 15:00:00,25.03,25.06,25.02,25.05,16727.0,22.7209,22.7481,22.7118,22.739,16727.0
2019-05-08 15:30:00,25.05,25.06,25.0,25.02,289078.0,22.739,22.7481,22.6936,22.7118,289078.0
2019-05-09 09:30:00,24.67,24.7,24.6,24.64,242486.0,22.3941,22.4213,22.3305,22.3668,242486.0
2019-05-09 10:00:00,24.64,24.66,24.57,24.59,244175.0,22.3668,22.385,22.3033,22.3214,244175.0
2019-05-09 10:30:00,24.58,24.62,24.56,24.57,77405.0,22.3124,22.3487,22.2942,22.3033,77405.0
2019-05-09 11:00:00,24.57,24.58,24.5,24.51,97283.0,22.3033,22.3124,22.2397,22.2488,97283.0
2019-05-09 11:30:00,24.51,24.62,24.51,24.61,57372.0,22.2488,22.3487,22.2488,22.3396,57372.0
2019-05-09 12:00:00,24.62,24.66,24.58,24.63,159068.0,22.3487,22.385,22.3124,22.3578,159068.0
2019-05-09 12:30:00,24.63,24.74,24.63,24.71,186472.0,22.3578,22.4576,22.3578,22.4304,186472.0
2019-05-09 13:00:00,24.7,24.73,24.68,24.71,144995.0,22.4213,22.4485,22.4031,22.4304,144995.0
2019-05-09 13:30:00,24.71,24.77,24.7,24.75,133560.0,22.4304,22.4848,22.4213,22.4667,133560.0
2019-05-09 14:00:00,24.75,24.8,24.72,24.77,116874.0,22.4667,22.5121,22.4395,22.4848,116874.0
2019-05-09 14:30:00,24.77,24.78,24.73,24.73,66806.0,22.4848,22.4939,22.4485,22.4485,66806.0
2019-05-09 15:00:00,24.73,24.74,24.69,24.74,86389.0,22.4485,22.4576,22.4122,22.4576,86389.0
2019-05-09 15:30:00,24.74,24.77,24.7,24.72,226403.0,22.4576,22.4848,22.4213,22.4395,226403.0
2019-05-10 09:30:00,24.72,24.76,24.66,24.68,159415.0,22.4395,22.4758,22.385,22.4031,159415.0
2019-05-10 10:00:00,24.68,24.68,24.56,24.56,97517.0,22.4031,22.4031,22.2942,22.2942,97517.0
2019-05-10 10:30:00,24.57,24.59,24.51,24.52,110126.0,22.3033,22.3214,22.2488,22.2579,110126.0
2019-05-10 11:00:00,24.52,24.61,24.5,24.58,115664.0,22.2579,22.3396,22.2397,22.3124,115664.0
2019-05-10 11:30:00,24.57,24.6,24.54,24.58,154907.0,22.3033,22.3305,22.2761,22.3124,154907.0
2019-05-10 12:00:00,24.58,24.66,24.58,24.66,53587.0,22.3124,22.385,22.3124,22.385,53587.0
2019-05-10 12:30:00,24.66,24.69,24.64,24.69,32122.0,22.385,22.4122,22.3668,22.4122,32122.0
2019-05-10 13:00:00,24.68,24.71,24.67,24.69,37977.0,22.4031,22.4304,22.3941,22.4122,37977.0
2019-05-10 13:30:00,24.69,24.72,24.69,24.71,37611.0,22.4122,22.4395,22.4122,22.4304,37611.0
2019-05-10 14:00:00,24.71,24.73,24.64,24.66,48012.0,22.4304,22.4485,22.3668,22.385,48012.0
2019-05-10 14:30:00,24.66,24.71,24.65,24.69,23243.0,22.385,22.4304,22.3759,22.4122,23243.0
2019-05-10 15:00:00,24.7,24.76,24.69,24.75,119742.0,22.4213,22.4758,22.4122,22.4667,119742.0
2019-05-10 15:30:00,24.75,24.77,24.7,24.76,173728.0,22.4667,22.4848,22.4213,22.4758,173728.0
2019-05-13 09:30:00,24.16,24.16,24.03,24.05,162640.0,21.9311,21.9311,21.8131,21.8313,162640.0
2019-05-13 10:00:00,24.05,24.05,24.0,24.03,179276.0,21.8313,21.8313,21.7859,21.8131,179276.0
2019-05-13 10:30:00,24.02,24.07,24.01,24.04,105150.0,21.804,21.8494,21.795,21.8222,105150.0
2019-05-13 11:00:00,24.05,24.06,23.98,24.0,91038.0,21.8313,21.8403,21.7677,21.7859,91038.0
2019-05-13 11:30:00,24.0,24.02,23.96,24.02,101717.0,21.7859,21.804,21.7496,21.804,101717.0
2019-05-13 12:00:00,24.01,24.02,23.98,24.0,67563.0,21.795,21.804,21.7677,21.7859,67563.0
2019-05-13 12:30:00,24.0,24.03,23.98,23.99,96630.0,21.7859,21.8131,21.7677,21.7768,96630.0
2019-05-13 13:00:00,23.99,24.0,23.97,23.98,52732.0,21.7768,21.7859,21.7586,21.7677,52732.0
2019-05-13 13:30:00,23.99,24.05,23.98,24.04,97938.0,21.7768,21.8313,21.7677,21.8222,97938.0
2019-05-13 14:00:00,24.04,24.1,24.01,24.07,141368.0,21.8222,21.8766,21.795,21.8494,141368.0
2019-05-13 14:30:00,24.08,24.09,24.01,24.04,120857.0,21.8585,21.8676,21.795,21.8222,120857.0
2019-05-13 15:00:00,24.04,24.06,24.01,24.02,84150.0,21.8222,21.8403,21.795,21.804,84150.0
2019-05-13 15:30:00,24.03,24.06,23.99,24.04,515466.0,21.8131,21.8403,21.7768,21.8222,515466.0
2019-05-14 09:30:00,24.4,24.46,24.37,24.41,190463.0,22.149,22.2034,22.1217,22.158,190463.0
2019-05-14 10:00:00,24.41,24.47,24.39,24.46,93355.0,22.158,22.2125,22.1399,22.2034,93355.0
2019-05-14 10:30:00,24.46,24.48,24.41,24.44,75409.0,22.2034,22.2216,22.158,22.1853,75409.0
2019-05-14 11:00:00,24.43,24.52,24.42,24.51,65262.0,22.1762,22.2579,22.1671,22.2488,65262.0
2019-05-14 11:30:00,24.5,24.54,24.5,24.52,38843.0,22.2397,22.2761,22.2397,22.2579,38843.0
2019-05-14 12:00:00,24.53,24.54,24.5,24.51,53030.0,22.267,22.2761,22.2397,22.2488,53030.0
2019-05-14 12:30:00,24.51,24.56,24.51,24.54,101800.0,22.2488,22.2942,22.2488,22.2761,101800.0
2019-05-14 13:00:00,24.54,24.57,24.54,24.56,66412.0,22.2761,22.3033,22.2761,22.2942,66412.0
2019-05-14 13:30:00,24.56,24.58,24.56,24.56,17364.0,22.2942,22.3124,22.2942,22.2942,17364.0
2019-05-14 14:00:00,24.55,24.58,24.53,24.57,31528.0,22.2851,22.3124,22.267,22.3033,31528.0
2019-05-14 14:30:00,24.57,24.58,24.54,24.55,49276.0,22.3033,22.3124,22.2761,22.2851,49276.0
2019-05-14 15:00:00,24.55,24.58,24.54,24.55,57239.0,22.2851,22.3124,22.2761,22.2851,57239.0
2019-05-14 15:30:00,24.55,24.57,24.54,24.55,525672.0,22.2851,22.3033,22.2761,22.2851,525672.0
2019-05-15 09:30:00,24.27,24.36,24.25,24.29,239211.0,22.031,22.1127,22.0128,22.0491,239211.0
2019-05-15 10:00:00,24.29,24.36,24.27,24.36,264597.0,22.0491,22.1127,22.031,22.1127,264597.0
2019-05-15 10:30:00,24.35,24.36,24.32,24.33,164010.0,22.1036,22.1127,22.0764,22.0854,164010.0
2019-05-15 11:00:00,24.34,24.37,24.31,24.36,85072.0,22.0945,22.1217,22.0673,22.1127,85072.0
2019-05-15 11:30:00,24.36,24.37,24.34,24.36,42269.0,22.1127,22.1217,22.0945,22.1127,42269.0
2019-05-15 12:00:00,24.37,24.38,24.34,24.36,47798.0,22.1217,22.1308,22.0945,22.1127,47798.0
2019-05-15 12:30:00,24.36,24.36,24.33,24.34,52939.0,22.1127,22.1127,22.0854,22.0945,52939.0
2019-05-15 13:00:00,24.34,24.35,24.32,24.34,28862.0,22.0945,22.1036,22.0764,22.0945,28862.0
2019-05-15 13:30:00,24.34,24.39,24.34,24.39,33059.0,22.0945,22.1399,22.0945,22.1399,33059.0
2019-05-15 14:00:00,24.39,24.4,24.38,24.38,34409.0,22.1399,22.149,22.1308,22.1308,34409.0
2019-05-15 14:30:00,24.38,24.39,24.36,24.37,37813.0,22.1308,22.1399,22.1127,22.1217,37813.0
2019-05-15 15:00:00,24.37,24.39,24.36,24.39,23094.0,22.1217,22.1399,22.1127,22.1399,23094.0
2019-05-15 15:30:00,24.38,24.4,24.37,24.4,253296.0,22.1308,22.149,22.1217,22.149,253296.0
2019-05-16 09:30:00,24.71,24.76,24.66,24.73,180736.0,22.4304,22.4758,22.385,22.4485,180736.0
2019-05-16 10:00:00,24.73,24.76,24.68,24.76,80985.0,22.4485,22.4758,22.4031,22.4758,80985.0
2019-05-16 10:30:00,24.76,24.81,24.75,24.8,234756.0,22.4758,22.5211,22.4667,22.5121,234756.0
2019-05-16 11:00:00,24.8,24.81,24.77,24.79,115534.0,22.5121,22.5211,22.4848,22.503,115534.0
2019-05-16 11:30:00,24.78,24.79,24.77,24.77,21416.0,22.4939,22.503,22.4848,22.4848,21416.0
2019-05-16 12:00:00,24.76,24.77,24.75,24.76,18327.0,22.4758,22.4848,22.4667,22.4758,18327.0
2019-05-16 12:30:00,24.76,24.76,24.71,24.71,62389.0,22.4758,22.4758,22.4304,22.4304,62389.0
2019-05-16 13:00:00,24.71,24.72,24.69,24.71,42802.0,22.4304,22.4395,22.4122,22.4304,42802.0
2019-05-16 13:30:00,24.7,24.71,24.66,24.66,23278.0,22.4213,22.4304,22.385,22.385,23278.0
2019-05-16 14:00:00,24.66,24.73,24.64,24.73,53115.0,22.385,22.4485,22.3668,22.4485,53115.0
2019-05-16 14:30:00,24.73,24.75,24.71,24.73,115737.0,22.4485,22.4667,22.4304,22.4485,115737.0
2019-05-16 15:00:00,24.72,24.74,24.7,24.73,50378.0,22.4395,22.4576,22.4213,22.4485,50378.0
2019-05-16 15:30:00,24.73,24.75,24.7,24.71,285534.0,22.4485,22.4667,22.4213,22.4304,285534.0
2019-05-17 09:30:00,24.74,24.83,24.73,24.8,110567.0,22.4576,22.5393,22.4485,22.5121,110567.0
2019-05-17 10:00:00,24.8,24.83,24.77,24.83,49290.0,22.5121,22.5393,22.4848,22.5393,49290.0
2019-05-17 10:30:00,24.82,24.84,24.79,24.83,52057.0,22.5302,22.5484,22.503,22.5393,52057.0
2019-05-17 11:00:00,24.83,24.84,24.78,24.79,45936.0,22.5393,22.5484,22.4939,22.503,45936.0
2019-05-17 11:30:00,24.78,24.8,24.75,24.77,102803.0,22.4939,22.5121,22.4667,22.4848,102803.0
2019-05-17 12:00:00,24.76,24.77,24.74,24.76,36908.0,22.4758,22.4848,22.4576,22.4758,36908.0
2019-05-17 12:30:00,24.75,24.77,24.75,24.75,19081.0,22.4667,22.4848,22.4667,22.4667,19081.0
2019-05-17 13:00:00,24.76,24.78,24.75,24.76,19206.0,22.4758,22.4939,22.4667,22.4758,19206.0
2019-05-17 13:30:00,24.76,24.78,24.75,24.76,23382.0,22.4758,22.4939,22.4667,22.4758,23382.0
2019-05-17 14:00:00,24.76,24.76,24.74,24.74,10317.0,22.4758,22.4758,22.4576,22.4576,10317.0
2019-05-17 14:30:00,24.74,24.76,24.73,24.76,35378.0,22.4576,22.4758,22.4485,22.4758,35378.0
2019-05-17 15:00:00,24.76,24.79,24.74,24.77,821320.0,22.4758,22.503,22.4576,22.4848,821320.0
2019-05-17 15:30:00,24.78,24.78,24.74,24.75,316370.0,22.4939,22.4939,22.4576,22.4667,316370.0
2019-05-20 09:30:00,25.84,25.94,25.81,25.88,650545.0,23.4561,23.5469,23.4289,23.4924,650545.0
2019-05-20 10:00:00,25.89,25.99,25.88,25.97,386873.0,23.5015,23.5923,23.4924,23.5741,386873.0
2019-05-20 10:30:00,25.97,25.99,25.92,25.93,280568.0,23.5741,23.5923,23.5287,23.5378,280568.0
2019-05-20 11:00:00,25.93,25.94,25.87,25.91,226840.0,23.5378,23.5469,23.4834,23.5197,226840.0
2019-05-20 11:30:00,25.91,25.93,25.88,25.89,649333.0,23.5197,23.5378,23.4924,23.5015,649333.0
2019-05-20 12:00:00,25.89,25.93,25.88,25.91,183487.0,23.5015,23.5378,23.4924,23.5197,183487.0
2019-05-20 12:30:00,25.91,25.93,25.89,25.89,99931.0,23.5197,23.5378,23.5015,23.5015,99931.0
2019-05-20 13:00:00,25.89,25.9,25.87,25.89,73150.0,23.5015,23.5106,23.4834,23.5015,73150.0
2019-05-20 13:30:00,25.88,25.89,25.87,25.89,36868.0,23.4924,23.5015,23.4834,23.5015,36868.0
2019-05-20 14:00:00,25.89,25.89,25.87,25.88,112759.0,23.5015,23.5015,23.4834,23.4924,112759.0
2019-05-20 14:30:00,25.88,25.88,25.85,25.86,51507.0,23.4924,23.4924,23.4652,23.4743,51507.0
2019-05-20 15:00:00,25.86,25.86,25.83,25.86,216140.0,23.4743,23.4743,23.447,23.4743,216140.0
2019-05-20 15:30:00,25.86,25.88,25.85,25.87,515824.0,23.4743,23.4924,23.4652,23.4834,515824.0
2019-05-21 09:30:00,25.69,25.69,25.54,25.55,294107.0,23.32,23.32,23.1838,23.1929,294107.0
2019-05-21 10:00:00,25.55,25.6,25.55,25.59,205121.0,23.1929,23.2383,23.1929,23.2292,205121.0
2019-05-21 10:30:00,25.59,25.7,25.59,25.69,78253.0,23.2292,23.329,23.2292,23.32,78253.0
2019-05-21 11:00:00,25.69,25.73,25.66,25.73,91984.0,23.32,23.3563,23.2927,23.3563,91984.0
2019-05-21 11:30:00,25.74,25.74,25.71,25.74,157436.0,23.3654,23.3654,23.3381,23.3654,157436.0
2019-05-21 12:00:00,25.74,25.76,25.72,25.74,68816.0,23.3654,23.3835,23.3472,23.3654,68816.0
2019-05-21 12:30:00,25.73,25.75,25.71,25.75,40673.0,23.3563,23.3744,23.3381,23.3744,40673.0
2019-05-21 13:00:00,25.75,25.75,25.72,25.73,19097.0,23.3744,23.3744,23.3472,23.3563,19097.0
2019-05-21 13:30:00,25.73,25.76,25.72,25.74,88070.0,23.3563,23.3835,23.3472,23.3654,88070.0
2019-05-21 14:00:00,25.74,25.74,25.72,25.73,55597.0,23.3654,23.3654,23.3472,23.3563,55597.0
2019-05-21 14:30:00,25.74,25.75,25.72,25.74,33605.0,23.3654,23.3744,23.3472,23.3654,33605.0
2019-05-21 15:00:00,25.74,25.75,25.73,25.74,70106.0,23.3654,23.3744,23.3563,23.3654,70106.0
2019-05-21 15:30:00,25.75,25.76,25.73,25.76,350717.0,23.3744,23.3835,23.3563,23.3835,350717.0
2019-05-22 09:30:00,25.68,25.72,25.64,25.69,369935.0,23.3109,23.3472,23.2746,23.32,369935.0
2019-05-22 10:00:00,25.69,25.74,25.67,25.71,394044.0,23.32,23.3654,23.3018,23.3381,394044.0
2019-05-22 10:30:00,25.71,25.73,25.69,25.71,67026.0,23.3381,23.3563,23.32,23.3381,67026.0
2019-05-22 11:00:00,25.71,25.75,25.69,25.74,57454.0,23.3381,23.3744,23.32,23.3654,57454.0
2019-05-22 11:30:00,25.74,25.76,25.72,25.75,107593.0,23.3654,23.3835,23.3472,23.3744,107593.0
2019-05-22 12:00:00,25.75,25.76,25.73,25.73,29500.0,23.3744,23.3835,23.3563,23.3563,29500.0
2019-05-22 12:30:00,25.74,25.74,25.71,25.71,46428.0,23.3654,23.3654,23.3381,23.3381,46428.0
2019-05-22 13:00:00,25.71,25.72,25.69,25.7,17803.0,23.3381,23.3472,23.32,23.329,17803.0
2019-05-22 13:30:00,25.71,25.75,25.7,25.75,55395.0,23.3381,23.3744,23.329,23.3744,55395.0
2019-05-22 14:00:00,25.74,25.74,25.71,25.73,38042.0,23.3654,23.3654,23.3381,23.3563,38042.0
2019-05-22 14:30:00,25.74,25.75,25.72,25.74,32033.0,23.3654,23.3744,23.3472,23.3654,32033.0
2019-05-22 15:00:00,25.74,25.74,25.71,25.72,84431.0,23.3654,23.3654,23.3381,23.3472,84431.0
2019-05-22 15:30:00,25.72,25.73,25.7,25.71,128878.0,23.3472,23.3563,23.329,23.3381,128878.0
2019-05-23 09:30:00,25.55,25.55,25.43,25.5,632421.0,23.1929,23.1929,23.0839,23.1475,632421.0
2019-05-23 10:00:00,25.49,25.56,25.48,25.56,154991.0,23.1384,23.202,23.1293,23.202,154991.0
2019-05-23 10:30:00,25.56,25.67,25.55,25.67,115152.0,23.202,23.3018,23.1929,23.3018,115152.0
2019-05-23 11:00:00,25.67,25.71,25.63,25.7,198291.0,23.3018,23.3381,23.2655,23.329,198291.0
2019-05-23 11:30:00,25.7,25.71,25.63,25.63,164771.0,23.329,23.3381,23.2655,23.2655,164771.0
2019-05-23 12:00:00,25.63,25.65,25.61,25.63,92494.0,23.2655,23.2837,23.2473,23.2655,92494.0
2019-05-23 12:30:00,25.63,25.66,25.62,25.63,124871.0,23.2655,23.2927,23.2564,23.2655,124871.0
2019-05-23 13:00:00,25.63,25.65,25.62,25.64,78617.0,23.2655,23.2837,23.2564,23.2746,78617.0
2019-05-23 13:30:00,25.63,25.64,25.61,25.63,88340.0,23.2655,23.2746,23.2473,23.2655,88340.0
2019-05-23 14:00:00,25.63,25.65,25.61,25.62,116398.0,23.2655,23.2837,23.2473,23.2564,116398.0
2019-05-23 14:30:00,25.63,25.64,25.61,25.64,128317.0,23.2655,23.2746,23.2473,23.2746,128317.0
2019-05-23 15:00:00,25.64,25.7,25.62,25.68,165720.0,23.2746,23.329,23.2564,23.3109,165720.0
2019-05-23 15:30:00,25.67,25.7,25.63,25.66,393715.0,23.3018,23.329,23.2655,23.2927,393715.0
2019-05-24 09:30:00,26.07,26.13,26.06,26.12,618035.0,23.6649,23.7194,23.6558,23.7103,618035.0
2019-05-24 10:00:00,26.11,26.13,26.09,26.09,73355.0,23.7012,23.7194,23.6831,23.6831,73355.0
2019-05-24 10:30:00,26.1,26.13,26.08,26.09,91314.0,23.6921,23.7194,23.674,23.6831,91314.0
2019-05-24 11:00:00,26.1,26.1,26.05,26.08,217109.0,23.6921,23.6921,23.6468,23.674,217109.0
2019-05-24 11:30:00,26.08,26.09,26.06,26.08,36142.0,23.674,23.6831,23.6558,23.674,36142.0
2019-05-24 12:00:00,26.07,26.12,26.06,26.12,62462.0,23.6649,23.7103,23.6558,23.7103,62462.0
2019-05-24 12:30:00,26.12,26.15,26.12,26.14,42733.0,23.7103,23.7375,23.7103,23.7284,42733.0
2019-05-24 13:00:00,26.15,26.16,26.12,26.12,94276.0,23.7375,23.7466,23.7103,23.7103,94276.0
2019-05-24 13:30:00,26.13,26.16,26.12,26.14,221616.0,23.7194,23.7466,23.7103,23.7284,221616.0
2019-05-24 14:00:00,26.15,26.15,26.12,26.13,36068.0,23.7375,23.7375,23.7103,23.7194,36068.0
2019-05-24 14:30:00,26.13,26.14,26.12,26.13,11508.0,23.7194,23.7284,23.7103,23.7194,11508.0
2019-05-24 15:00:00,26.13,26.13,26.11,26.13,74937.0,23.7194,23.7194,23.7012,23.7194,74937.0
2019-05-24 15:30:00,26.13,26.14,26.1,26.11,527605.0,23.7194,23.7284,23.6921,23.7012,527605.0
2019-05-28 09:30:00,26.42,26.45,26.34,26.4,568506.0,23.9826,24.0098,23.91,23.9645,568506.0
2019-05-28 10:00:00,26.4,26.4,26.35,26.37,113392.0,23.9645,23.9645,23.9191,23.9372,113392.0
2019-05-28 10:30:00,26.36,26.39,26.32,26.35,148003.0,23.9282,23.9554,23.8918,23.9191,148003.0
2019-05-28 11:00:00,26.35,26.39,26.34,26.34,135779.0,23.9191,23.9554,23.91,23.91,135779.0
2019-05-28 11:30:00,26.34,26.35,26.32,26.35,131181.0,23.91,23.9191,23.8918,23.9191,131181.0
2019-05-28 12:00:00,26.35,26.37,26.34,26.36,16479.0,23.9191,23.9372,23.91,23.9282,16479.0
2019-05-28 12:30:00,26.35,26.37,26.34,26.36,41829.0,23.9191,23.9372,23.91,23.9282,41829.0
2019-05-28 13:00:00,26.36,26.37,26.33,26.35,20729.0,23.9282,23.9372,23.9009,23.9191,20729.0
2019-05-28 13:30:00,26.35,26.38,26.35,26.37,35209.0,23.9191,23.9463,23.9191,23.9372,35209.0
2019-05-28 14:00:00,26.36,26.36,26.31,26.32,44922.0,23.9282,23.9282,23.8828,23.8918,44922.0
2019-05-28 14:30:00,26.31,26.36,26.31,26.36,79092.0,23.8828,23.9282,23.8828,23.9282,79092.0
2019-05-28 15:00:00,26.36,26.38,26.34,26.35,91033.0,23.9282,23.9463,23.91,23.9191,91033.0
2019-05-28 15:30:00,26.35,26.36,26.32,26.33,434596.0,23.9191,23.9282,23.8918,23.9009,434596.0
2019-05-29 09:30:00,26.21,26.21,26.08,26.13,287109.0,23.792,23.792,23.674,23.7194,287109.0
2019-05-29 10:00:00,26.13,26.19,26.13,26.18,26570.0,23.7194,23.7738,23.7194,23.7648,26570.0
2019-05-29 10:30:00,26.18,26.19,26.09,26.09,107115.0,23.7648,23.7738,23.6831,23.6831,107115.0
2019-05-29 11:00:00,26.09,26.13,26.07,26.08,115234.0,23.6831,23.7194,23.6649,23.674,115234.0
2019-05-29 11:30:00,26.08,26.1,26.06,26.07,96901.0,23.674,23.6921,23.6558,23.6649,96901.0
2019-05-29 12:00:00,26.06,26.09,26.06,26.09,32421.0,23.6558,23.6831,23.6558,23.6831,32421.0
2019-05-29 12:30:00,26.09,26.13,26.09,26.12,42895.0,23.6831,23.7194,23.6831,23.7103,42895.0
2019-05-29 13:00:00,26.12,26.15,26.1,26.15,43518.0,23.7103,23.7375,23.6921,23.7375,43518.0
2019-05-29 13:30:00,26.15,26.15,26.12,26.13,78298.0,23.7375,23.7375,23.7103,23.7194,78298.0
2019-05-29 14:00:00,26.14,26.15,26.12,26.13,19684.0,23.7284,23.7375,23.7103,23.7194,19684.0
2019-05-29 14:30:00,26.13,26.13,26.08,26.11,63673.0,23.7194,23.7194,23.674,23.7012,63673.0
2019-05-29 15:00:00,26.11,26.11,26.08,26.11,56651.0,23.7012,23.7012,23.674,23.7012,56651.0
2019-05-29 15:30:00,26.11,26.17,26.1,26.17,302931.0,23.7012,23.7557,23.6921,23.7557,302931.0
2019-05-30 09:30:00,26.16,26.23,26.16,26.23,186114.0,23.7466,23.8101,23.7466,23.8101,186114.0
2019-05-30 10:00:00,26.22,26.25,26.22,26.25,99740.0,23.8011,23.8283,23.8011,23.8283,99740.0
2019-05-30 10:30:00,26.25,26.27,26.21,26.24,209614.0,23.8283,23.8465,23.792,23.8192,209614.0
2019-05-30 11:00:00,26.24,26.29,26.21,26.28,241768.0,23.8192,23.8646,23.792,23.8555,241768.0
2019-05-30 11:30:00,26.28,26.29,26.24,26.26,171978.0,23.8555,23.8646,23.8192,23.8374,171978.0
2019-05-30 12:00:00,26.26,26.29,26.25,26.27,248033.0,23.8374,23.8646,23.8283,23.8465,248033.0
2019-05-30 12:30:00,26.27,26.32,26.27,26.3,45164.0,23.8465,23.8918,23.8465,23.8737,45164.0
2019-05-30 13:00:00,26.3,26.32,26.28,26.29,35536.0,23.8737,23.8918,23.8555,23.8646,35536.0
2019-05-30 13:30:00,26.28,26.3,26.27,26.3,39807.0,23.8555,23.8737,23.8465,23.8737,39807.0
2019-05-30 14:00:00,26.3,26.31,26.27,26.28,59419.0,23.8737,23.8828,23.8465,23.8555,59419.0
2019-05-30 14:30:00,26.28,26.31,26.26,26.31,269667.0,23.8555,23.8828,23.8374,23.8828,269667.0
2019-05-30 15:00:00,26.3,26.31,26.26,26.31,209464.0,23.8737,23.8828,23.8374,23.8828,209464.0
2019-05-30 15:30:00,26.3,26.34,26.29,26.34,382876.0,23.8737,23.91,23.8646,23.91,382876.0
2019-05-31 09:30:00,26.18,26.29,26.17,26.29,230187.0,23.7648,23.8646,23.7557,23.8646,230187.0
2019-05-31 10:00:00,26.28,26.34,26.28,26.33,173085.0,23.8555,23.91,23.8555,23.9009,173085.0
2019-05-31 10:30:00,26.34,26.4,26.33,26.38,74015.0,23.91,23.9645,23.9009,23.9463,74015.0
2019-05-31 11:00:00,26.38,26.43,26.36,26.43,26823.0,23.9463,23.9917,23.9282,23.9917,26823.0
2019-05-31 11:30:00,26.42,26.43,26.38,26.4,68269.0,23.9826,23.9917,23.9463,23.9645,68269.0
2019-05-31 12:00:00,26.4,26.41,26.37,26.4,135500.0,23.9645,23.9735,23.9372,23.9645,135500.0
2019-05-31 12:30:00,26.39,26.4,26.37,26.39,175263.0,23.9554,23.9645,23.9372,23.9554,175263.0
2019-05-31 13:00:00,26.38,26.41,26.38,26.41,20999.0,23.9463,23.9735,23.9463,23.9735,20999.0
2019-05-31 13:30:00,26.41,26.44,26.41,26.44,24156.0,23.9735,24.0008,23.9735,24.0008,24156.0
2019-05-31 14:00:00,26.44,26.44,26.41,26.43,25376.0,24.0008,24.0008,23.9735,23.9917,25376.0
2019-05-31 14:30:00,26.43,26.47,26.43,26.45,37801.0,23.9917,24.028,23.9917,24.0098,37801.0
2019-05-31 15:00:00,26.45,26.47,26.43,26.45,84796.0,24.0098,24.028,23.9917,24.0098,84796.0
2019-05-31 15:30:00,26.46,26.48,26.44,26.46,250922.0,24.0189,24.0371,24.0008,24.0189,250922.0
2019-06-03 09:30:00,26.65,26.74,26.64,26.73,231708.0,24.1914,24.2731,24.1823,24.264,231708.0
2019-06-03 10:00:00,26.73,26.75,26.69,26.74,117158.0,24.264,24.2822,24.2277,24.2731,117158.0
2019-06-03 10:30:00,26.74,26.77,26.71,26.74,124887.0,24.2731,24.3003,24.2459,24.2731,124887.0
2019-06-03 11:00:00,26.75,26.76,26.72,26.73,76562.0,24.2822,24.2912,24.2549,24.264,76562.0
2019-06-03 11:30:00,26.73,26.74,26.7,26.7,269500.0,24.264,24.2731,24.2368,24.2368,269500.0
2019-06-03 12:00:00,26.7,26.71,26.67,26.67,130495.0,24.2368,24.2459,24.2096,24.2096,130495.0
2019-06-03 12:30:00,26.68,26.71,26.67,26.68,64937.0,24.2186,24.2459,24.2096,24.2186,64937.0
2019-06-03 13:00:00,26.68,26.76,26.66,26.74,162336.0,24.2186,24.2912,24.2005,24.2731,162336.0
2019-06-03 13:30:00,26.73,26.75,26.69,26.73,75240.0,24.264,24.2822,24.2277,24.264,75240.0
2019-06-03 14:00:00,26.73,26.75,26.72,26.73,42828.0,24.264,24.2822,24.2549,24.264,42828.0
2019-06-03 14:30:00,26.74,26.75,26.69,26.72,193275.0,24.2731,24.2822,24.2277,24.2549,193275.0
2019-06-03 15:00:00,26.71,26.71,26.67,26.67,139952.0,24.2459,24.2459,24.2096,24.2096,139952.0
2019-06-03 15:30:00,26.67,26.72,26.65,26.68,503447.0,24.2096,24.2549,24.1914,24.2186,503447.0
2019-06-04 09:30:00,26.56,26.6,26.51,26.55,178621.0,24.1097,24.146,24.0643,24.1006,178621.0
2019-06-04 10:00:00,26.55,26.56,26.5,26.52,81626.0,24.1006,24.1097,24.0552,24.0734,81626.0
2019-06-04 10:30:00,26.52,26.53,26.45,26.48,107229.0,24.0734,24.0825,24.0098,24.0371,107229.0
2019-06-04 11:00:00,26.48,26.52,26.48,26.5,136282.0,24.0371,24.0734,24.0371,24.0552,136282.0
2019-06-04 11:30:00,26.5,26.51,26.49,26.5,24639.0,24.0552,24.0643,24.0462,24.0552,24639.0
2019-06-04 12:00:00,26.51,26.52,26.49,26.5,77686.0,24.0643,24.0734,24.0462,24.0552,77686.0
2019-06-04 12:30:00,26.51,26.53,26.5,26.52,51402.0,24.0643,24.0825,24.0552,24.0734,51402.0
2019-06-04 13:00:00,26.51,26.53,26.49,26.53,77710.0,24.0643,24.0825,24.0462,24.0825,77710.0
2019-06-04 13:30:00,26.53,26.58,26.51,26.58,74587.0,24.0825,24.1279,24.0643,24.1279,74587.0
2019-06-04 14:00:00,26.57,26.59,26.57,26.57,53713.0,24.1188,24.1369,24.1188,24.1188,53713.0
2019-06-04 14:30:00,26.58,26.59,26.57,26.58,25020.0,24.1279,24.1369,24.1188,24.1279,25020.0
2019-06-04 15:00:00,26.58,26.6,26.57,26.59,43241.0,24.1279,24.146,24.1188,24.1369,43241.0
2019-06-04 15:30:00,26.59,26.63,26.58,26.63,165252.0,24.1369,24.1732,24.1279,24.1732,165252.0
2019-06-05 09:30:00,26.58,26.6,26.53,26.55,142511.0,24.1279,24.146,24.0825,24.1006,142511.0
2019-06-05 10:00:00,26.55,26.56,26.46,26.46,66847.0,24.1006,24.1097,24.0189,24.0189,66847.0
2019-06-05 10:30:00,26.46,26.48,26.38,26.4,1383766.0,24.0189,24.0371,23.9463,23.9645,1383766.0
2019-06-05 11:00:00,26.4,26.45,26.39,26.43,103063.0,23.9645,24.0098,23.9554,23.9917,103063.0
2019-06-05 11:30:00,26.44,26.47,26.43,26.47,44877.0,24.0008,24.028,23.9917,24.028,44877.0
2019-06-05 12:00:00,26.47,26.48,26.44,26.44,360872.0,24.028,24.0371,24.0008,24.0008,360872.0
2019-06-05 12:30:00,26.44,26.45,26.41,26.43,53144.0,24.0008,24.0098,23.9735,23.9917,53144.0
2019-06-05 13:00:00,26.43,26.46,26.43,26.45,114740.0,23.9917,24.0189,23.9917,24.0098,114740.0
2019-06-05 13:30:00,26.45,26.45,26.43,26.44,102121.0,24.0098,24.0098,23.9917,24.0008,102121.0
2019-06-05 14:00:00,26.44,26.46,26.44,26.45,88639.0,24.0008,24.0189,24.0008,24.0098,88639.0
2019-06-05 14:30:00,26.45,26.45,26.43,26.44,28232.0,24.0098,24.0098,23.9917,24.0008,28232.0
2019-06-05 15:00:00,26.44,26.45,26.4,26.4,60798.0,24.0008,24.0098,23.9645,23.9645,60798.0
2019-06-05 15:30:00,26.4,26.45,26.39,26.43,312258.0,23.9645,24.0098,23.9554,23.9917,312258.0
2019-06-06 09:30:00,26.22,26.23,26.19,26.19,151343.0,23.8011,23.8101,23.7738,23.7738,151343.0
2019-06-06 10:00:00,26.2,26.2,26.16,26.16,95888.0,23.7829,23.7829,23.7466,23.7466,95888.0
2019-06-06 10:30:00,26.16,26.21,26.15,26.19,243045.0,23.7466,23.792,23.7375,23.7738,243045.0
2019-06-06 11:00:00,26.2,26.24,26.19,26.23,10587.0,23.7829,23.8192,23.7738,23.8101,10587.0
2019-06-06 11:30:00,26.23,26.24,26.19,26.2,43301.0,23.8101,23.8192,23.7738,23.7829,43301.0
2019-06-06 12:00:00,26.19,26.21,26.17,26.18,13517.0,23.7738,23.792,23.7557,23.7648,13517.0
2019-06-06 12:30:00,26.18,26.21,26.17,26.21,191215.0,23.7648,23.792,23.7557,23.792,191215.0
2019-06-06 13:00:00,26.21,26.21,26.2,26.21,8461.0,23.792,23.792,23.7829,23.792,8461.0
2019-06-06 13:30:00,26.21,26.23,26.2,26.23,43031.0,23.792,23.8101,23.7829,23.8101,43031.0
2019-06-06 14:00:00,26.24,26.25,26.23,26.24,33466.0,23.8192,23.8283,23.8101,23.8192,33466.0
2019-06-06 14:30:00,26.24,26.29,26.23,26.26,206258.0,23.8192,23.8646,23.8101,23.8374,206258.0
2019-06-06 15:00:00,26.26,26.28,26.24,26.26,36854.0,23.8374,23.8555,23.8192,23.8374,36854.0
2019-06-06 15:30:00,26.26,26.27,26.24,26.25,219119.0,23.8374,23.8465,23.8192,23.8283,219119.0
2019-06-07 09:30:00,26.26,26.33,26.24,26.33,136410.0,23.8374,23.9009,23.8192,23.9009,136410.0
2019-06-07 10:00:00,26.33,26.39,26.32,26.39,80373.0,23.9009,23.9554,23.8918,23.9554,80373.0
2019-06-07 10:30:00,26.4,26.44,26.4,26.42,57158.0,23.9645,24.0008,23.9645,23.9826,57158.0
2019-06-07 11:00:00,26.42,26.42,26.31,26.32,45317.0,23.9826,23.9826,23.8828,23.8918,45317.0
2019-06-07 11:30:00,26.32,26.33,26.3,26.3,69109.0,23.8918,23.9009,23.8737,23.8737,69109.0
2019-06-07 12:00:00,26.3,26.33,26.3,26.32,11781.0,23.8737,23.9009,23.8737,23.8918,11781.0
2019-06-07 12:30:00,26.32,26.35,26.32,26.35,8808.0,23.8918,23.9191,23.8918,23.9191,8808.0
2019-06-07 13:00:00,26.35,26.36,26.33,26.35,30592.0,23.9191,23.9282,23.9009,23.9191,30592.0
2019-06-07 13:30:00,26.35,26.35,26.32,26.35,10105.0,23.9191,23.9191,23.8918,23.9191,10105.0
2019-06-07 14:00:00,26.34,26.35,26.32,26.34,10090.0,23.91,23.9191,23.8918,23.91,10090.0
2019-06-07 14:30:00,26.34,26.34,26.32,26.33,48178.0,23.91,23.91,23.8918,23.9009,48178.0
2019-06-07 15:00:00,26.33,26.35,26.31,26.34,52638.0,23.9009,23.9191,23.8828,23.91,52638.0
2019-06-07 15:30:00,26.34,26.35,26.27,26.27,133391.0,23.91,23.9191,23.8465,23.8465,133391.0
2019-06-10 09:30:00,26.16,26.16,26.05,26.09,95312.0,23.7466,23.7466,23.6468,23.6831,95312.0
2019-06-10 10:00:00,26.09,26.12,26.07,26.11,87484.0,23.6831,23.7103,23.6649,23.7012,87484.0
2019-06-10 10:30:00,26.11,26.15,26.11,26.14,27149.0,23.7012,23.7375,23.7012,23.7284,27149.0
2019-06-10 11:00:00,26.14,26.15,26.13,26.15,40560.0,23.7284,23.7375,23.7194,23.7375,40560.0
2019-06-10 11:30:00,26.15,26.19,26.15,26.18,35717.0,23.7375,23.7738,23.7375,23.7648,35717.0
2019-06-10 12:00:00,26.18,26.18,26.15,26.17,14038.0,23.7648,23.7648,23.7375,23.7557,14038.0
2019-06-10 12:30:00,26.16,26.17,26.16,26.16,15441.0,23.7466,23.7557,23.7466,23.7466,15441.0
2019-06-10 13:00:00,26.16,26.18,26.16,26.16,22575.0,23.7466,23.7648,23.7466,23.7466,22575.0
2019-06-10 13:30:00,26.16,26.17,26.15,26.16,41752.0,23.7466,23.7557,23.7375,23.7466,41752.0
2019-06-10 14:00:00,26.16,26.16,26.14,26.16,34088.0,23.7466,23.7466,23.7284,23.7466,34088.0
2019-06-10 14:30:00,26.16,26.18,26.15,26.18,24378.0,23.7466,23.7648,23.7375,23.7648,24378.0
2019-06-10 15:00:00,26.18,26.18,26.17,26.18,10916.0,23.7648,23.7648,23.7557,23.7648,10916.0
2019-06-10 15:30:00,26.17,26.19,26.16,26.18,132295.0,23.7557,23.7738,23.7466,23.7648,132295.0
2019-06-11 09:30:00,26.32,26.37,26.3,26.33,136586.0,23.8918,23.9372,23.8737,23.9009,136586.0
2019-06-11 10:00:00,26.33,26.35,26.32,26.34,65452.0,23.9009,23.9191,23.8918,23.91,65452.0
2019-06-11 10:30:00,26.34,26.35,26.32,26.32,42838.0,23.91,23.9191,23.8918,23.8918,42838.0
2019-06-11 11:00:00,26.33,26.33,26.31,26.32,68969.0,23.9009,23.9009,23.8828,23.8918,68969.0
2019-06-11 11:30:00,26.32,26.32,26.28,26.29,21521.0,23.8918,23.8918,23.8555,23.8646,21521.0
2019-06-11 12:00:00,26.29,26.29,26.26,26.28,22002.0,23.8646,23.8646,23.8374,23.8555,22002.0
2019-06-11 12:30:00,26.28,26.29,26.26,26.26,11333.0,23.8555,23.8646,23.8374,23.8374,11333.0
2019-06-11 13:00:00,26.27,26.29,26.27,26.29,32375.0,23.8465,23.8646,23.8465,23.8646,32375.0
2019-06-11 13:30:00,26.28,26.33,26.28,26.33,18311.0,23.8555,23.9009,23.8555,23.9009,18311.0
2019-06-11 14:00:00,26.33,26.35,26.31,26.31,28552.0,23.9009,23.9191,23.8828,23.8828,28552.0
2019-06-11 14:30:00,26.31,26.31,26.3,26.3,11328.0,23.8828,23.8828,23.8737,23.8737,11328.0
2019-06-11 15:00:00,26.3,26.32,26.29,26.29,35882.0,23.8737,23.8918,23.8646,23.8646,35882.0
2019-06-11 15:30:00,26.29,26.3,26.26,26.27,247914.0,23.8646,23.8737,23.8374,23.8465,247914.0
2019-06-12 09:30:00,26.24,26.24,26.13,26.15,134969.0,23.8192,23.8192,23.7194,23.7375,134969.0
2019-06-12 10:00:00,26.15,26.2,26.14,26.2,47091.0,23.7375,23.7829,23.7284,23.7829,47091.0
2019-06-12 10:30:00,26.19,26.22,26.18,26.19,70064.0,23.7738,23.8011,23.7648,23.7738,70064.0
2019-06-12 11:00:00,26.19,26.21,26.15,26.15,15679.0,23.7738,23.792,23.7375,23.7375,15679.0
2019-06-12 11:30:00,26.15,26.16,26.12,26.13,50394.0,23.7375,23.7466,23.7103,23.7194,50394.0
2019-06-12 12:00:00,26.12,26.14,26.11,26.14,20355.0,23.7103,23.7284,23.7012,23.7284,20355.0
2019-06-12 12:30:00,26.14,26.15,26.12,26.14,24508.0,23.7284,23.7375,23.7103,23.7284,24508.0
2019-06-12 13:00:00,26.14,26.15,26.13,26.14,30645.0,23.7284,23.7375,23.7194,23.7284,30645.0
2019-06-12 13:30:00,26.14,26.15,26.13,26.15,23396.0,23.7284,23.7375,23.7194,23.7375,23396.0
2019-06-12 14:00:00,26.15,26.15,26.14,26.15,115945.0,23.7375,23.7375,23.7284,23.7375,115945.0
2019-06-12 14:30:00,26.14,26.17,26.14,26.17,70356.0,23.7284,23.7557,23.7284,23.7557,70356.0
2019-06-12 15:00:00,26.17,26.17,26.13,26.13,44240.0,23.7557,23.7557,23.7194,23.7194,44240.0
2019-06-12 15:30:00,26.13,26.15,26.12,26.15,203560.0,23.7194,23.7375,23.7103,23.7375,203560.0
2019-06-13 09:30:00,26.09,26.11,26.07,26.09,76057.0,23.6831,23.7012,23.6649,23.6831,76057.0
2019-06-13 10:00:00,26.09,26.09,26.03,26.06,89507.0,23.6831,23.6831,23.6286,23.6558,89507.0
2019-06-13 10:30:00,26.06,26.07,26.03,26.04,64013.0,23.6558,23.6649,23.6286,23.6377,64013.0
2019-06-13 11:00:00,26.04,26.05,26.01,26.02,20439.0,23.6377,23.6468,23.6104,23.6195,20439.0
2019-06-13 11:30:00,26.02,26.02,25.97,25.99,100668.0,23.6195,23.6195,23.5741,23.5923,100668.0
2019-06-13 12:00:00,25.99,26.02,25.99,26.0,111282.0,23.5923,23.6195,23.5923,23.6014,111282.0
2019-06-13 12:30:00,26.0,26.04,25.99,26.04,38887.0,23.6014,23.6377,23.5923,23.6377,38887.0
2019-06-13 13:00:00,26.04,26.06,26.04,26.05,11599.0,23.6377,23.6558,23.6377,23.6468,11599.0
2019-06-13 13:30:00,26.05,26.07,26.04,26.06,43518.0,23.6468,23.6649,23.6377,23.6558,43518.0
2019-06-13 14:00:00,26.06,26.07,26.02,26.02,17624.0,23.6558,23.6649,23.6195,23.6195,17624.0
2019-06-13 14:30:00,26.02,26.02,25.98,26.0,29608.0,23.6195,23.6195,23.5832,23.6014,29608.0
2019-06-13 15:00:00,26.0,26.0,25.97,25.98,13805.0,23.6014,23.6014,23.5741,23.5832,13805.0
2019-06-13 15:30:00,25.98,26.03,25.98,26.03,253587.0,23.5832,23.6286,23.5832,23.6286,253587.0
2019-06-14 09:30:00,25.82,25.86,25.76,25.8,80261.0,23.438,23.4743,23.3835,23.4198,80261.0
2019-06-14 10:00:00,25.79,25.79,25.76,25.77,69353.0,23.4107,23.4107,23.3835,23.3926,69353.0
2019-06-14 10:30:00,25.77,25.78,25.75,25.77,28681.0,23.3926,23.4017,23.3744,23.3926,28681.0
2019-06-14 11:00:00,25.76,25.77,25.72,25.74,36424.0,23.3835,23.3926,23.3472,23.3654,36424.0
2019-06-14 11:30:00,25.74,25.75,25.73,25.74,49307.0,23.3654,23.3744,23.3563,23.3654,49307.0
2019-06-14 12:00:00,25.73,25.74,25.7,25.71,88100.0,23.3563,23.3654,23.329,23.3381,88100.0
2019-06-14 12:30:00,25.71,25.73,25.71,25.72,29778.0,23.3381,23.3563,23.3381,23.3472,29778.0
2019-06-14 13:00:00,25.72,25.73,25.7,25.71,72449.0,23.3472,23.3563,23.329,23.3381,72449.0
2019-06-14 13:30:00,25.71,25.72,25.69,25.7,50605.0,23.3381,23.3472,23.32,23.329,50605.0
2019-06-14 14:00:00,25.69,25.7,25.69,25.69,58333.0,23.32,23.329,23.32,23.32,58333.0
2019-06-14 14:30:00,25.7,25.7,25.69,25.7,5381.0,23.329,23.329,23.32,23.329,5381.0
2019-06-14 15:00:00,25.69,25.71,25.68,25.7,28234.0,23.32,23.3381,23.3109,23.329,28234.0
2019-06-14 15:30:00,25.69,25.73,25.69,25.72,576097.0,23.32,23.3563,23.32,23.3472,576097.0
2019-06-17 09:30:00,25.42,25.47,25.35,25.44,186061.0,23.0749,23.1203,23.0113,23.093,186061.0
2019-06-17 10:00:00,25.44,25.47,25.43,25.46,132044.0,23.093,23.1203,23.0839,23.1112,132044.0
2019-06-17 10:30:00,25.46,25.48,25.45,25.47,46499.0,23.1112,23.1293,23.1021,23.1203,46499.0
2019-06-17 11:00:00,25.47,25.49,25.47,25.48,39216.0,23.1203,23.1384,23.1203,23.1293,39216.0
2019-06-17 11:30:00,25.48,25.48,25.46,25.48,132955.0,23.1293,23.1293,23.1112,23.1293,132955.0
2019-06-17 12:00:00,25.48,25.49,25.47,25.48,18179.0,23.1293,23.1384,23.1203,23.1293,18179.0
2019-06-17 12:30:00,25.48,25.49,25.47,25.48,16242.0,23.1293,23.1384,23.1203,23.1293,16242.0
2019-06-17 13:00:00,25.48,25.49,25.48,25.49,6316.0,23.1293,23.1384,23.1293,23.1384,6316.0
2019-06-17 13:30:00,25.49,25.49,25.48,25.49,14546.0,23.1384,23.1384,23.1293,23.1384,14546.0
2019-06-17 14:00:00,25.49,25.5,25.48,25.48,21259.0,23.1384,23.1475,23.1293,23.1293,21259.0
2019-06-17 14:30:00,25.48,25.49,25.47,25.49,238312.0,23.1293,23.1384,23.1203,23.1384,238312.0
2019-06-17 15:00:00,25.49,25.49,25.47,25.48,45409.0,23.1384,23.1384,23.1203,23.1293,45409.0
2019-06-17 15:30:00,25.48,25.53,25.47,25.53,379079.0,23.1293,23.1747,23.1203,23.1747,379079.0
2019-06-18 09:30:00,25.67,25.8,25.61,25.78,258538.0,23.3018,23.4198,23.2473,23.4017,258538.0
2019-06-18 10:00:00,25.77,25.79,25.75,25.79,73610.0,23.3926,23.4107,23.3744,23.4107,73610.0
2019-06-18 10:30:00,25.79,25.82,25.79,25.82,84648.0,23.4107,23.438,23.4107,23.438,84648.0
2019-06-18 11:00:00,25.82,25.84,25.8,25.81,133207.0,23.438,23.4561,23.4198,23.4289,133207.0
2019-06-18 11:30:00,25.81,25.82,25.77,25.77,94138.0,23.4289,23.438,23.3926,23.3926,94138.0
2019-06-18 12:00:00,25.78,25.81,25.78,25.8,143031.0,23.4017,23.4289,23.4017,23.4198,143031.0
2019-06-18 12:30:00,25.8,25.81,25.78,25.79,18755.0,23.4198,23.4289,23.4017,23.4107,18755.0
2019-06-18 13:00:00,25.78,25.8,25.77,25.78,47126.0,23.4017,23.4198,23.3926,23.4017,47126.0
2019-06-18 13:30:00,25.78,25.8,25.77,25.8,14615.0,23.4017,23.4198,23.3926,23.4198,14615.0
2019-06-18 14:00:00,25.8,25.82,25.79,25.82,111535.0,23.4198,23.438,23.4107,23.438,111535.0
2019-06-18 14:30:00,25.82,25.83,25.8,25.81,18814.0,23.438,23.447,23.4198,23.4289,18814.0
2019-06-18 15:00:00,25.81,25.82,25.8,25.81,69927.0,23.4289,23.438,23.4198,23.4289,69927.0
2019-06-18 15:30:00,25.81,25.81,25.77,25.77,384090.0,23.4289,23.4289,23.3926,23.3926,384090.0
2019-06-19 09:30:00,25.62,25.62,25.49,25.53,87618.0,23.2564,23.2564,23.1384,23.1747,87618.0
2019-06-19 10:00:00,25.52,25.53,25.5,25.5,51775.0,23.1656,23.1747,23.1475,23.1475,51775.0
2019-06-19 10:30:00,25.5,25.5,25.48,25.5,71400.0,23.1475,23.1475,23.1293,23.1475,71400.0
2019-06-19 11:00:00,25.5,25.51,25.49,25.49,71858.0,23.1475,23.1566,23.1384,23.1384,71858.0
2019-06-19 11:30:00,25.5,25.54,25.49,25.53,114339.0,23.1475,23.1838,23.1384,23.1747,114339.0
2019-06-19 12:00:00,25.53,25.54,25.52,25.52,24612.0,23.1747,23.1838,23.1656,23.1656,24612.0
2019-06-19 12:30:00,25.52,25.52,25.5,25.5,33027.0,23.1656,23.1656,23.1475,23.1475,33027.0
2019-06-19 13:00:00,25.5,25.51,25.48,25.5,40480.0,23.1475,23.1566,23.1293,23.1475,40480.0
2019-06-19 13:30:00,25.5,25.58,25.49,25.54,273806.0,23.1475,23.2201,23.1384,23.1838,273806.0
2019-06-19 14:00:00,25.56,25.73,25.55,25.61,275451.0,23.202,23.3563,23.1929,23.2473,275451.0
2019-06-19 14:30:00,25.61,25.69,25.54,25.68,151546.0,23.2473,23.32,23.1838,23.3109,151546.0
2019-06-19 15:00:00,25.67,25.67,25.63,25.64,42827.0,23.3018,23.3018,23.2655,23.2746,42827.0
2019-06-19 15:30:00,25.64,25.65,25.6,25.64,375772.0,23.2746,23.2837,23.2383,23.2746,375772.0
2019-06-20 09:30:00,25.98,26.28,25.98,26.09,188670.0,23.5832,23.8555,23.5832,23.6831,188670.0
2019-06-20 10:00:00,26.09,26.12,26.07,26.08,123653.0,23.6831,23.7103,23.6649,23.674,123653.0
2019-06-20 10:30:00,26.08,26.08,25.98,25.98,105479.0,23.674,23.674,23.5832,23.5832,105479.0
2019-06-20 11:00:00,25.98,25.99,25.92,25.93,66767.0,23.5832,23.5923,23.5287,23.5378,66767.0
2019-06-20 11:30:00,25.93,25.94,25.91,25.93,89432.0,23.5378,23.5469,23.5197,23.5378,89432.0
2019-06-20 12:00:00,25.93,25.93,25.85,25.91,145696.0,23.5378,23.5378,23.4652,23.5197,145696.0
2019-06-20 12:30:00,25.91,25.92,25.88,25.92,44928.0,23.5197,23.5287,23.4924,23.5287,44928.0
2019-06-20 13:00:00,25.93,25.94,25.91,25.93,28302.0,23.5378,23.5469,23.5197,23.5378,28302.0
2019-06-20 13:30:00,25.92,25.94,25.9,25.94,17659.0,23.5287,23.5469,23.5106,23.5469,17659.0
2019-06-20 14:00:00,25.93,25.94,25.92,25.92,7749.0,23.5378,23.5469,23.5287,23.5287,7749.0
2019-06-20 14:30:00,25.93,25.94,25.91,25.92,53707.0,23.5378,23.5469,23.5197,23.5287,53707.0
2019-06-20 15:00:00,25.92,25.92,25.87,25.88,218660.0,23.5287,23.5287,23.4834,23.4924,218660.0
2019-06-20 15:30:00,25.88,25.92,25.85,25.9,798530.0,23.4924,23.5287,23.4652,23.5106,798530.0
2019-06-21 09:30:00,25.72,25.72,25.64,25.68,63438.0,23.3472,23.3472,23.2746,23.3109,63438.0
2019-06-21 10:00:00,25.69,25.71,25.66,25.68,55637.0,23.32,23.3381,23.2927,23.3109,55637.0
2019-06-21 10:30:00,25.68,25.71,25.67,25.7,63926.0,23.3109,23.3381,23.3018,23.329,63926.0
2019-06-21 11:00:00,25.7,25.74,25.69,25.72,60972.0,23.329,23.3654,23.32,23.3472,60972.0
2019-06-21 11:30:00,25.72,25.72,25.69,25.7,41964.0,23.3472,23.3472,23.32,23.329,41964.0
2019-06-21 12:00:00,25.7,25.74,25.69,25.72,70637.0,23.329,23.3654,23.32,23.3472,70637.0
2019-06-21 12:30:00,25.72,25.74,25.71,25.73,59705.0,23.3472,23.3654,23.3381,23.3563,59705.0
2019-06-21 13:00:00,25.73,25.76,25.72,25.76,142587.0,23.3563,23.3835,23.3472,23.3835,142587.0
2019-06-21 13:30:00,25.76,25.76,25.72,25.73,54530.0,23.3835,23.3835,23.3472,23.3563,54530.0
2019-06-21 14:00:00,25.73,25.74,25.69,25.71,203962.0,23.3563,23.3654,23.32,23.3381,203962.0
2019-06-21 14:30:00,25.71,25.74,25.7,25.74,67268.0,23.3381,23.3654,23.329,23.3654,67268.0
2019-06-21 15:00:00,25.74,25.74,25.72,25.74,21207.0,23.3654,23.3654,23.3472,23.3654,21207.0
2019-06-21 15:30:00,25.74,25.77,25.73,25.77,310516.0,23.3654,23.3926,23.3563,23.3926,310516.0
2019-06-24 09:30:00,25.7,25.7,25.61,25.62,251198.0,23.329,23.329,23.2473,23.2564,251198.0
2019-06-24 10:00:00,25.63,25.69,25.63,25.69,42424.0,23.2655,23.32,23.2655,23.32,42424.0
2019-06-24 10:30:00,25.69,25.7,25.65,25.66,21353.0,23.32,23.329,23.2837,23.2927,21353.0
2019-06-24 11:00:00,25.66,25.69,25.65,25.69,219518.0,23.2927,23.32,23.2837,23.32,219518.0
2019-06-24 11:30:00,25.68,25.68,25.64,25.65,42159.0,23.3109,23.3109,23.2746,23.2837,42159.0
2019-06-24 12:00:00,25.66,25.69,25.65,25.67,13416.0,23.2927,23.32,23.2837,23.3018,13416.0
2019-06-24 12:30:00,25.68,25.7,25.67,25.69,27702.0,23.3109,23.329,23.3018,23.32,27702.0
2019-06-24 13:00:00,25.7,25.7,25.67,25.67,8403.0,23.329,23.329,23.3018,23.3018,8403.0
2019-06-24 13:30:00,25.68,25.68,25.65,25.66,6000.0,23.3109,23.3109,23.2837,23.2927,6000.0
2019-06-24 14:00:00,25.66,25.67,25.65,25.65,45915.0,23.2927,23.3018,23.2837,23.2837,45915.0
2019-06-24 14:30:00,25.66,25.66,25.64,25.66,8963.0,23.2927,23.2927,23.2746,23.2927,8963.0
2019-06-24 15:00:00,25.65,25.69,25.65,25.67,386152.0,23.2837,23.32,23.2837,23.3018,386152.0
2019-06-24 15:30:00,25.68,25.68,25.64,25.64,213227.0,23.3109,23.3109,23.2746,23.2746,213227.0
2019-06-25 09:30:00,25.82,25.89,25.81,25.87,102080.0,23.438,23.5015,23.4289,23.4834,102080.0
2019-06-25 10:00:00,25.87,25.9,25.85,25.89,97277.0,23.4834,23.5106,23.4652,23.5015,97277.0
2019-06-25 10:30:00,25.89,25.91,25.88,25.9,54884.0,23.5015,23.5197,23.4924,23.5106,54884.0
2019-06-25 11:00:00,25.9,25.94,25.89,25.93,73535.0,23.5106,23.5469,23.5015,23.5378,73535.0
2019-06-25 11:30:00,25.93,25.94,25.91,25.93,41568.0,23.5378,23.5469,23.5197,23.5378,41568.0
2019-06-25 12:00:00,25.93,25.94,25.91,25.91,14127.0,23.5378,23.5469,23.5197,23.5197,14127.0
2019-06-25 12:30:00,25.92,25.93,25.83,25.85,71581.0,23.5287,23.5378,23.447,23.4652,71581.0
2019-06-25 13:00:00,25.85,25.86,25.79,25.83,118585.0,23.4652,23.4743,23.4107,23.447,118585.0
2019-06-25 13:30:00,25.83,25.89,25.82,25.84,181363.0,23.447,23.5015,23.438,23.4561,181363.0
2019-06-25 14:00:00,25.84,25.85,25.81,25.81,22521.0,23.4561,23.4652,23.4289,23.4289,22521.0
2019-06-25 14:30:00,25.8,25.8,25.79,25.8,38215.0,23.4198,23.4198,23.4107,23.4198,38215.0
2019-06-25 15:00:00,25.8,25.81,25.77,25.8,256094.0,23.4198,23.4289,23.3926,23.4198,256094.0
2019-06-25 15:30:00,25.8,25.82,25.78,25.8,104177.0,23.4198,23.438,23.4017,23.4198,104177.0
2019-06-26 09:30:00,26.03,26.1,26.03,26.05,126516.0,23.6286,23.6921,23.6286,23.6468,126516.0
2019-06-26 10:00:00,26.04,26.08,26.04,26.07,55614.0,23.6377,23.674,23.6377,23.6649,55614.0
2019-06-26 10:30:00,26.07,26.12,26.06,26.12,69899.0,23.6649,23.7103,23.6558,23.7103,69899.0
2019-06-26 11:00:00,26.12,26.14,26.11,26.13,37245.0,23.7103,23.7284,23.7012,23.7194,37245.0
2019-06-26 11:30:00,26.12,26.15,26.11,26.14,24640.0,23.7103,23.7375,23.7012,23.7284,24640.0
2019-06-26 12:00:00,26.14,26.15,26.12,26.13,13449.0,23.7284,23.7375,23.7103,23.7194,13449.0
2019-06-26 12:30:00,26.12,26.13,26.12,26.13,11430.0,23.7103,23.7194,23.7103,23.7194,11430.0
2019-06-26 13:00:00,26.12,26.12,26.08,26.08,59217.0,23.7103,23.7103,23.674,23.674,59217.0
2019-06-26 13:30:00,26.09,26.1,26.08,26.08,61774.0,23.6831,23.6921,23.674,23.674,61774.0
2019-06-26 14:00:00,26.08,26.1,26.08,26.08,15273.0,23.674,23.6921,23.674,23.674,15273.0
2019-06-26 14:30:00,26.09,26.09,26.07,26.08,13187.0,23.6831,23.6831,23.6649,23.674,13187.0
2019-06-26 15:00:00,26.08,26.1,26.06,26.06,25628.0,23.674,23.6921,23.6558,23.6558,25628.0
2019-06-26 15:30:00,26.07,26.09,26.06,26.08,131770.0,23.6649,23.6831,23.6558,23.674,131770.0
2019-06-27 09:30:00,26.12,26.21,26.12,26.16,64086.0,23.7103,23.792,23.7103,23.7466,64086.0
2019-06-27 10:00:00,26.15,26.18,26.15,26.16,208952.0,23.7375,23.7648,23.7375,23.7466,208952.0
2019-06-27 10:30:00,26.16,26.22,26.16,26.21,37099.0,23.7466,23.8011,23.7466,23.792,37099.0
2019-06-27 11:00:00,26.21,26.23,26.16,26.19,73346.0,23.792,23.8101,23.7466,23.7738,73346.0
2019-06-27 11:30:00,26.19,26.2,26.18,26.19,31099.0,23.7738,23.7829,23.7648,23.7738,31099.0
2019-06-27 12:00:00,26.19,26.2,26.17,26.18,37399.0,23.7738,23.7829,23.7557,23.7648,37399.0
2019-06-27 12:30:00,26.18,26.21,26.18,26.21,67629.0,23.7648,23.792,23.7648,23.792,67629.0
2019-06-27 13:00:00,26.21,26.21,26.19,26.2,12372.0,23.792,23.792,23.7738,23.7829,12372.0
2019-06-27 13:30:00,26.2,26.2,26.19,26.2,11004.0,23.7829,23.7829,23.7738,23.7829,11004.0
2019-06-27 14:00:00,26.2,26.21,26.2,26.2,37479.0,23.7829,23.792,23.7829,23.7829,37479.0
2019-06-27 14:30:00,26.21,26.21,26.18,26.18,46708.0,23.792,23.792,23.7648,23.7648,46708.0
2019-06-27 15:00:00,26.19,26.19,26.17,26.19,27091.0,23.7738,23.7738,23.7557,23.7738,27091.0
2019-06-27 15:30:00,26.18,26.21,26.17,26.2,355427.0,23.7648,23.792,23.7557,23.7829,355427.0
2019-06-28 09:30:00,26.06,26.07,26.01,26.02,145760.0,23.6558,23.6649,23.6104,23.6195,145760.0
2019-06-28 10:00:00,26.02,26.06,26.02,26.05,157805.0,23.6195,23.6558,23.6195,23.6468,157805.0
2019-06-28 10:30:00,26.05,26.06,26.0,26.01,54573.0,23.6468,23.6558,23.6014,23.6104,54573.0
2019-06-28 11:00:00,26.01,26.04,25.98,26.02,35502.0,23.6104,23.6377,23.5832,23.6195,35502.0
2019-06-28 11:30:00,26.01,26.03,26.0,26.03,31231.0,23.6104,23.6286,23.6014,23.6286,31231.0
2019-06-28 12:00:00,26.03,26.05,26.02,26.04,84970.0,23.6286,23.6468,23.6195,23.6377,84970.0
2019-06-28 12:30:00,26.04,26.05,26.02,26.02,25563.0,23.6377,23.6468,23.6195,23.6195,25563.0
2019-06-28 13:00:00,26.02,26.03,26.01,26.02,15090.0,23.6195,23.6286,23.6104,23.6195,15090.0
2019-06-28 13:30:00,26.02,26.02,25.99,26.0,24863.0,23.6195,23.6195,23.5923,23.6014,24863.0
2019-06-28 14:00:00,25.99,26.0,25.99,26.0,34850.0,23.5923,23.6014,23.5923,23.6014,34850.0
2019-06-28 14:30:00,26.0,26.02,25.99,26.02,26015.0,23.6014,23.6195,23.5923,23.6195,26015.0
2019-06-28 15:00:00,26.02,26.04,26.01,26.03,17815.0,23.6195,23.6377,23.6104,23.6286,17815.0
2019-06-28 15:30:00,26.02,26.05,26.0,26.04,456840.0,23.6195,23.6468,23.6014,23.6377,456840.0
2019-07-01 09:30:00,26.16,26.21,26.15,26.16,136765.0,23.7466,23.792,23.7375,23.7466,136765.0
2019-07-01 10:00:00,26.16,26.17,26.13,26.14,114952.0,23.7466,23.7557,23.7194,23.7284,114952.0
2019-07-01 10:30:00,26.15,26.18,26.15,26.17,52787.0,23.7375,23.7648,23.7375,23.7557,52787.0
2019-07-01 11:00:00,26.17,26.17,26.13,26.15,48034.0,23.7557,23.7557,23.7194,23.7375,48034.0
2019-07-01 11:30:00,26.15,26.18,26.15,26.16,38136.0,23.7375,23.7648,23.7375,23.7466,38136.0
2019-07-01 12:00:00,26.16,26.16,26.13,26.13,28390.0,23.7466,23.7466,23.7194,23.7194,28390.0
2019-07-01 12:30:00,26.13,26.13,26.1,26.1,26176.0,23.7194,23.7194,23.6921,23.6921,26176.0
2019-07-01 13:00:00,26.12,26.13,26.1,26.13,32420.0,23.7103,23.7194,23.6921,23.7194,32420.0
2019-07-01 13:30:00,26.13,26.13,26.11,26.13,44686.0,23.7194,23.7194,23.7012,23.7194,44686.0
2019-07-01 14:00:00,26.14,26.14,26.13,26.14,20978.0,23.7284,23.7284,23.7194,23.7284,20978.0
2019-07-01 14:30:00,26.14,26.15,26.12,26.13,11293.0,23.7284,23.7375,23.7103,23.7194,11293.0
2019-07-01 15:00:00,26.13,26.17,26.12,26.17,33094.0,23.7194,23.7557,23.7103,23.7557,33094.0
2019-07-01 15:30:00,26.17,26.19,26.17,26.17,137920.0,23.7557,23.7738,23.7557,23.7557,137920.0
2019-07-02 09:30:00,26.26,26.32,26.24,26.27,75001.0,23.8374,23.8918,23.8192,23.8465,75001.0
2019-07-02 10:00:00,26.28,26.32,26.28,26.31,52331.0,23.8555,23.8918,23.8555,23.8828,52331.0
2019-07-02 10:30:00,26.32,26.34,26.3,26.32,67439.0,23.8918,23.91,23.8737,23.8918,67439.0
2019-07-02 11:00:00,26.33,26.34,26.32,26.33,111963.0,23.9009,23.91,23.8918,23.9009,111963.0
2019-07-02 11:30:00,26.32,26.32,26.28,26.3,48348.0,23.8918,23.8918,23.8555,23.8737,48348.0
2019-07-02 12:00:00,26.31,26.32,26.29,26.3,41251.0,23.8828,23.8918,23.8646,23.8737,41251.0
2019-07-02 12:30:00,26.29,26.29,26.26,26.28,25199.0,23.8646,23.8646,23.8374,23.8555,25199.0
2019-07-02 13:00:00,26.28,26.3,26.27,26.29,12243.0,23.8555,23.8737,23.8465,23.8646,12243.0
2019-07-02 13:30:00,26.29,26.3,26.28,26.3,16255.0,23.8646,23.8737,23.8555,23.8737,16255.0
2019-07-02 14:00:00,26.3,26.3,26.27,26.29,55514.0,23.8737,23.8737,23.8465,23.8646,55514.0
2019-07-02 14:30:00,26.29,26.32,26.29,26.31,57097.0,23.8646,23.8918,23.8646,23.8828,57097.0
2019-07-02 15:00:00,26.31,26.34,26.3,26.34,91379.0,23.8828,23.91,23.8737,23.91,91379.0
2019-07-02 15:30:00,26.34,26.38,26.33,26.38,341118.0,23.91,23.9463,23.9009,23.9463,341118.0
2019-07-03 09:30:00,26.3,26.34,26.28,26.32,154792.0,23.8737,23.91,23.8555,23.8918,154792.0
2019-07-03 10:00:00,26.32,26.35,26.3,26.33,45297.0,23.8918,23.9191,23.8737,23.9009,45297.0
2019-07-03 10:30:00,26.34,26.36,26.33,26.34,39712.0,23.91,23.9282,23.9009,23.91,39712.0
2019-07-03 11:00:00,26.35,26.38,26.34,26.38,46525.0,23.9191,23.9463,23.91,23.9463,46525.0
2019-07-03 11:30:00,26.37,26.4,26.37,26.39,62543.0,23.9372,23.9645,23.9372,23.9554,62543.0
2019-07-03 12:00:00,26.39,26.39,26.36,26.37,30291.0,23.9554,23.9554,23.9282,23.9372,30291.0
2019-07-03 12:30:00,26.36,26.37,26.35,26.36,56011.0,23.9282,23.9372,23.9191,23.9282,56011.0
2019-07-05 09:30:00,25.99,25.99,25.8,25.81,209569.0,23.5923,23.5923,23.4198,23.4289,209569.0
2019-07-05 10:00:00,25.81,25.84,25.79,25.8,80755.0,23.4289,23.4561,23.4107,23.4198,80755.0
2019-07-05 10:30:00,25.8,25.84,25.77,25.84,57080.0,23.4198,23.4561,23.3926,23.4561,57080.0
2019-07-05 11:00:00,25.83,25.88,25.83,25.88,37090.0,23.447,23.4924,23.447,23.4924,37090.0
2019-07-05 11:30:00,25.89,25.9,25.87,25.88,67034.0,23.5015,23.5106,23.4834,23.4924,67034.0
2019-07-05 12:00:00,25.88,25.91,25.87,25.89,47241.0,23.4924,23.5197,23.4834,23.5015,47241.0
2019-07-05 12:30:00,25.9,25.94,25.9,25.92,46193.0,23.5106,23.5469,23.5106,23.5287,46193.0
2019-07-05 13:00:00,25.93,25.93,25.91,25.92,28371.0,23.5378,23.5378,23.5197,23.5287,28371.0
2019-07-05 13:30:00,25.92,25.93,25.9,25.92,39590.0,23.5287,23.5378,23.5106,23.5287,39590.0
2019-07-05 14:00:00,25.92,25.93,25.9,25.9,45274.0,23.5287,23.5378,23.5106,23.5106,45274.0
2019-07-05 14:30:00,25.91,25.91,25.9,25.91,3386.0,23.5197,23.5197,23.5106,23.5197,3386.0
2019-07-05 15:00:00,25.91,25.93,25.91,25.93,54806.0,23.5197,23.5378,23.5197,23.5378,54806.0
2019-07-05 15:30:00,25.93,25.93,25.9,25.92,188061.0,23.5378,23.5378,23.5106,23.5287,188061.0
2019-07-08 09:30:00,25.54,25.56,25.48,25.56,99752.0,23.1838,23.202,23.1293,23.202,99752.0
2019-07-08 10:00:00,25.55,25.59,25.55,25.57,192884.0,23.1929,23.2292,23.1929,23.211,192884.0
2019-07-08 10:30:00,25.56,25.57,25.54,25.54,21021.0,23.202,23.211,23.1838,23.1838,21021.0
2019-07-08 11:00:00,25.55,25.56,25.53,25.55,75995.0,23.1929,23.202,23.1747,23.1929,75995.0
2019-07-08 11:30:00,25.55,25.57,25.54,25.55,323544.0,23.1929,23.211,23.1838,23.1929,323544.0
2019-07-08 12:00:00,25.55,25.56,25.52,25.52,327738.0,23.1929,23.202,23.1656,23.1656,327738.0
2019-07-08 12:30:00,25.52,25.52,25.49,25.5,119495.0,23.1656,23.1656,23.1384,23.1475,119495.0
2019-07-08 13:00:00,25.5,25.52,25.5,25.52,22092.0,23.1475,23.1656,23.1475,23.1656,22092.0
2019-07-08 13:30:00,25.52,25.52,25.5,25.5,67985.0,23.1656,23.1656,23.1475,23.1475,67985.0
2019-07-08 14:00:00,25.5,25.5,25.48,25.49,153957.0,23.1475,23.1475,23.1293,23.1384,153957.0
2019-07-08 14:30:00,25.48,25.5,25.48,25.49,342685.0,23.1293,23.1475,23.1293,23.1384,342685.0
2019-07-08 15:00:00,25.49,25.51,25.48,25.51,150492.0,23.1384,23.1566,23.1293,23.1566,150492.0
2019-07-08 15:30:00,25.51,25.53,25.5,25.53,259122.0,23.1566,23.1747,23.1475,23.1747,259122.0
2019-07-09 09:30:00,25.48,25.52,25.47,25.51,99206.0,23.1293,23.1656,23.1203,23.1566,99206.0
2019-07-09 10:00:00,25.51,25.55,25.51,25.54,65605.0,23.1566,23.1929,23.1566,23.1838,65605.0
2019-07-09 10:30:00,25.54,25.56,25.53,25.56,18424.0,23.1838,23.202,23.1747,23.202,18424.0
2019-07-09 11:00:00,25.56,25.59,25.55,25.56,23584.0,23.202,23.2292,23.1929,23.202,23584.0
2019-07-09 11:30:00,25.56,25.59,25.56,25.57,15040.0,23.202,23.2292,23.202,23.211,15040.0
2019-07-09 12:00:00,25.57,25.59,25.54,25.55,24460.0,23.211,23.2292,23.1838,23.1929,24460.0
2019-07-09 12:30:00,25.56,25.58,25.55,25.57,11175.0,23.202,23.2201,23.1929,23.211,11175.0
2019-07-09 13:00:00,25.56,25.59,25.56,25.58,55687.0,23.202,23.2292,23.202,23.2201,55687.0
2019-07-09 13:30:00,25.58,25.59,25.57,25.59,111191.0,23.2201,23.2292,23.211,23.2292,111191.0
2019-07-09 14:00:00,25.59,25.6,25.58,25.6,133081.0,23.2292,23.2383,23.2201,23.2383,133081.0
2019-07-09 14:30:00,25.6,25.6,25.59,25.6,38690.0,23.2383,23.2383,23.2292,23.2383,38690.0
2019-07-09 15:00:00,25.59,25.59,25.57,25.58,32242.0,23.2292,23.2292,23.211,23.2201,32242.0
2019-07-09 15:30:00,25.57,25.61,25.57,25.59,57298.0,23.211,23.2473,23.211,23.2292,57298.0
2019-07-10 09:30:00,25.55,25.62,25.54,25.58,181077.0,23.1929,23.2564,23.1838,23.2201,181077.0
2019-07-10 10:00:00,25.58,25.58,25.54,25.54,156466.0,23.2201,23.2201,23.1838,23.1838,156466.0
2019-07-10 10:30:00,25.54,25.57,25.53,25.53,89104.0,23.1838,23.211,23.1747,23.1747,89104.0
2019-07-10 11:00:00,25.53,25.54,25.51,25.53,43828.0,23.1747,23.1838,23.1566,23.1747,43828.0
2019-07-10 11:30:00,25.53,25.55,25.52,25.55,122693.0,23.1747,23.1929,23.1656,23.1929,122693.0
2019-07-10 12:00:00,25.55,25.56,25.53,25.54,53298.0,23.1929,23.202,23.1747,23.1838,53298.0
2019-07-10 12:30:00,25.53,25.54,25.51,25.53,15365.0,23.1747,23.1838,23.1566,23.1747,15365.0
2019-07-10 13:00:00,25.53,25.53,25.51,25.51,99146.0,23.1747,23.1747,23.1566,23.1566,99146.0
2019-07-10 13:30:00,25.52,25.52,25.49,25.5,86471.0,23.1656,23.1656,23.1384,23.1475,86471.0
2019-07-10 14:00:00,25.51,25.53,25.46,25.46,95585.0,23.1566,23.1747,23.1112,23.1112,95585.0
2019-07-10 14:30:00,25.46,25.46,25.44,25.45,142559.0,23.1112,23.1112,23.093,23.1021,142559.0
2019-07-10 15:00:00,25.45,25.47,25.44,25.47,34145.0,23.1021,23.1203,23.093,23.1203,34145.0
2019-07-10 15:30:00,25.47,25.48,25.46,25.48,126450.0,23.1203,23.1293,23.1112,23.1293,126450.0
2019-07-11 09:30:00,25.59,25.59,25.52,25.54,103137.0,23.2292,23.2292,23.1656,23.1838,103137.0
2019-07-11 10:00:00,25.54,25.54,25.49,25.5,77478.0,23.1838,23.1838,23.1384,23.1475,77478.0
2019-07-11 10:30:00,25.5,25.5,25.45,25.48,86633.0,23.1475,23.1475,23.1021,23.1293,86633.0
2019-07-11 11:00:00,25.48,25.52,25.47,25.5,30106.0,23.1293,23.1656,23.1203,23.1475,30106.0
2019-07-11 11:30:00,25.5,25.52,25.49,25.52,33847.0,23.1475,23.1656,23.1384,23.1656,33847.0
2019-07-11 12:00:00,25.51,25.52,25.5,25.5,7303.0,23.1566,23.1656,23.1475,23.1475,7303.0
2019-07-11 12:30:00,25.5,25.51,25.48,25.5,17013.0,23.1475,23.1566,23.1293,23.1475,17013.0
2019-07-11 13:00:00,25.51,25.51,25.47,25.48,41523.0,23.1566,23.1566,23.1203,23.1293,41523.0
2019-07-11 13:30:00,25.47,25.47,25.43,25.46,76817.0,23.1203,23.1203,23.0839,23.1112,76817.0
2019-07-11 14:00:00,25.45,25.46,25.44,25.45,17341.0,23.1021,23.1112,23.093,23.1021,17341.0
2019-07-11 14:30:00,25.45,25.49,25.44,25.48,28991.0,23.1021,23.1384,23.093,23.1293,28991.0
2019-07-11 15:00:00,25.49,25.49,25.46,25.48,36026.0,23.1384,23.1384,23.1112,23.1293,36026.0
2019-07-11 15:30:00,25.48,25.49,25.46,25.46,82440.0,23.1293,23.1384,23.1112,23.1112,82440.0
2019-07-12 09:30:00,25.53,25.57,25.51,25.55,155297.0,23.1747,23.211,23.1566,23.1929,155297.0
2019-07-12 10:00:00,25.54,25.56,25.52,25.55,91482.0,23.1838,23.202,23.1656,23.1929,91482.0
2019-07-12 10:30:00,25.55,25.56,25.5,25.51,216425.0,23.1929,23.202,23.1475,23.1566,216425.0
2019-07-12 11:00:00,25.52,25.55,25.51,25.55,115647.0,23.1656,23.1929,23.1566,23.1929,115647.0
2019-07-12 11:30:00,25.55,25.55,25.52,25.54,10838.0,23.1929,23.1929,23.1656,23.1838,10838.0
2019-07-12 12:00:00,25.54,25.56,25.54,25.55,115861.0,23.1838,23.202,23.1838,23.1929,115861.0
2019-07-12 12:30:00,25.55,25.58,25.54,25.58,15520.0,23.1929,23.2201,23.1838,23.2201,15520.0
2019-07-12 13:00:00,25.58,25.59,25.56,25.57,107078.0,23.2201,23.2292,23.202,23.211,107078.0
2019-07-12 13:30:00,25.57,25.57,25.55,25.55,60195.0,23.211,23.211,23.1929,23.1929,60195.0
2019-07-12 14:00:00,25.55,25.55,25.54,25.55,36479.0,23.1929,23.1929,23.1838,23.1929,36479.0
2019-07-12 14:30:00,25.55,25.56,25.54,25.55,21925.0,23.1929,23.202,23.1838,23.1929,21925.0
2019-07-12 15:00:00,25.55,25.56,25.54,25.56,36475.0,23.1929,23.202,23.1838,23.202,36475.0
2019-07-12 15:30:00,25.56,25.56,25.55,25.56,40543.0,23.202,23.202,23.1929,23.202,40543.0
2019-07-15 09:30:00,25.69,25.75,25.64,25.66,114278.0,23.32,23.3744,23.2746,23.2927,114278.0
2019-07-15 10:00:00,25.65,25.66,25.65,25.66,28851.0,23.2837,23.2927,23.2837,23.2927,28851.0
2019-07-15 10:30:00,25.66,25.69,25.66,25.68,37838.0,23.2927,23.32,23.2927,23.3109,37838.0
2019-07-15 11:00:00,25.69,25.69,25.66,25.67,29030.0,23.32,23.32,23.2927,23.3018,29030.0
2019-07-15 11:30:00,25.67,25.68,25.65,25.68,22092.0,23.3018,23.3109,23.2837,23.3109,22092.0
2019-07-15 12:00:00,25.68,25.68,25.67,25.68,8574.0,23.3109,23.3109,23.3018,23.3109,8574.0
2019-07-15 12:30:00,25.68,25.68,25.65,25.66,21509.0,23.3109,23.3109,23.2837,23.2927,21509.0
2019-07-15 13:00:00,25.66,25.66,25.64,25.65,12355.0,23.2927,23.2927,23.2746,23.2837,12355.0
2019-07-15 13:30:00,25.65,25.66,25.63,25.66,14866.0,23.2837,23.2927,23.2655,23.2927,14866.0
2019-07-15 14:00:00,25.66,25.67,25.65,25.67,10877.0,23.2927,23.3018,23.2837,23.3018,10877.0
2019-07-15 14:30:00,25.67,25.67,25.66,25.67,14302.0,23.3018,23.3018,23.2927,23.3018,14302.0
2019-07-15 15:00:00,25.67,25.67,25.66,25.67,17547.0,23.3018,23.3018,23.2927,23.3018,17547.0
2019-07-15 15:30:00,25.67,25.67,25.66,25.67,63823.0,23.3018,23.3018,23.2927,23.3018,63823.0
2019-07-16 09:30:00,25.79,25.8,25.73,25.75,118644.0,23.4107,23.4198,23.3563,23.3744,118644.0
2019-07-16 10:00:00,25.75,25.79,25.74,25.78,66804.0,23.3744,23.4107,23.3654,23.4017,66804.0
2019-07-16 10:30:00,25.79,25.81,25.78,25.8,45498.0,23.4107,23.4289,23.4017,23.4198,45498.0
2019-07-16 11:00:00,25.8,25.8,25.76,25.77,27909.0,23.4198,23.4198,23.3835,23.3926,27909.0
2019-07-16 11:30:00,25.77,25.77,25.74,25.74,19772.0,23.3926,23.3926,23.3654,23.3654,19772.0
2019-07-16 12:00:00,25.73,25.73,25.71,25.73,40346.0,23.3563,23.3563,23.3381,23.3563,40346.0
2019-07-16 12:30:00,25.73,25.76,25.73,25.74,18576.0,23.3563,23.3835,23.3563,23.3654,18576.0
2019-07-16 13:00:00,25.75,25.79,25.74,25.76,59227.0,23.3744,23.4107,23.3654,23.3835,59227.0
2019-07-16 13:30:00,25.76,25.76,25.72,25.73,191863.0,23.3835,23.3835,23.3472,23.3563,191863.0
2019-07-16 14:00:00,25.73,25.74,25.71,25.72,38060.0,23.3563,23.3654,23.3381,23.3472,38060.0
2019-07-16 14:30:00,25.71,25.74,25.71,25.74,63063.0,23.3381,23.3654,23.3381,23.3654,63063.0
2019-07-16 15:00:00,25.74,25.74,25.73,25.74,15616.0,23.3654,23.3654,23.3563,23.3654,15616.0
2019-07-16 15:30:00,25.74,25.75,25.73,25.73,147018.0,23.3654,23.3744,23.3563,23.3563,147018.0
2019-07-17 09:30:00,25.72,25.75,25.71,25.71,88504.0,23.3472,23.3744,23.3381,23.3381,88504.0
2019-07-17 10:00:00,25.71,25.73,25.69,25.69,38510.0,23.3381,23.3563,23.32,23.32,38510.0
2019-07-17 10:30:00,25.69,25.69,25.66,25.69,37939.0,23.32,23.32,23.2927,23.32,37939.0
2019-07-17 11:00:00,25.69,25.74,25.69,25.73,16565.0,23.32,23.3654,23.32,23.3563,16565.0
2019-07-17 11:30:00,25.73,25.77,25.71,25.77,96810.0,23.3563,23.3926,23.3381,23.3926,96810.0
2019-07-17 12:00:00,25.77,25.78,25.75,25.76,56522.0,23.3926,23.4017,23.3744,23.3835,56522.0
2019-07-17 12:30:00,25.76,25.78,25.75,25.76,32362.0,23.3835,23.4017,23.3744,23.3835,32362.0
2019-07-17 13:00:00,25.75,25.75,25.73,25.73,21521.0,23.3744,23.3744,23.3563,23.3563,21521.0
2019-07-17 13:30:00,25.73,25.73,25.71,25.71,126140.0,23.3563,23.3563,23.3381,23.3381,126140.0
2019-07-17 14:00:00,25.71,25.74,25.71,25.73,43668.0,23.3381,23.3654,23.3381,23.3563,43668.0
2019-07-17 14:30:00,25.73,25.75,25.73,25.75,33872.0,23.3563,23.3744,23.3563,23.3744,33872.0
2019-07-17 15:00:00,25.75,25.76,25.72,25.73,131363.0,23.3744,23.3835,23.3472,23.3563,131363.0
2019-07-17 15:30:00,25.73,25.74,25.71,25.71,72007.0,23.3563,23.3654,23.3381,23.3381,72007.0
2019-07-18 09:30:00,25.49,25.55,25.34,25.54,118267.0,23.1384,23.1929,23.0023,23.1838,118267.0
2019-07-18 10:00:00,25.54,25.55,25.53,25.55,31509.0,23.1838,23.1929,23.1747,23.1929,31509.0
2019-07-18 10:30:00,25.55,25.56,25.52,25.53,14909.0,23.1929,23.202,23.1656,23.1747,14909.0
2019-07-18 11:00:00,25.54,25.54,25.52,25.53,11921.0,23.1838,23.1838,23.1656,23.1747,11921.0
2019-07-18 11:30:00,25.53,25.53,25.51,25.53,32986.0,23.1747,23.1747,23.1566,23.1747,32986.0
2019-07-18 12:00:00,25.53,25.54,25.52,25.53,10045.0,23.1747,23.1838,23.1656,23.1747,10045.0
2019-07-18 12:30:00,25.53,25.53,25.51,25.51,3835.0,23.1747,23.1747,23.1566,23.1566,3835.0
2019-07-18 13:00:00,25.51,25.52,25.51,25.51,4676.0,23.1566,23.1656,23.1566,23.1566,4676.0
2019-07-18 13:30:00,25.52,25.53,25.51,25.52,4085.0,23.1656,23.1747,23.1566,23.1656,4085.0
2019-07-18 14:00:00,25.53,25.62,25.52,25.61,86860.0,23.1747,23.2564,23.1656,23.2473,86860.0
2019-07-18 14:30:00,25.61,25.62,25.59,25.6,68175.0,23.2473,23.2564,23.2292,23.2383,68175.0
2019-07-18 15:00:00,25.6,25.63,25.59,25.61,60372.0,23.2383,23.2655,23.2292,23.2473,60372.0
2019-07-18 15:30:00,25.6,25.65,25.6,25.64,202057.0,23.2383,23.2837,23.2383,23.2746,202057.0
2019-07-19 09:30:00,25.29,25.38,25.18,25.21,274988.0,22.9569,23.0386,22.857,22.8842,274988.0
2019-07-19 10:00:00,25.21,25.22,25.17,25.19,204151.0,22.8842,22.8933,22.8479,22.8661,204151.0
2019-07-19 10:30:00,25.2,25.2,25.16,25.19,56777.0,22.8752,22.8752,22.8389,22.8661,56777.0
2019-07-19 11:00:00,25.19,25.2,25.18,25.2,22663.0,22.8661,22.8752,22.857,22.8752,22663.0
2019-07-19 11:30:00,25.19,25.2,25.15,25.16,66468.0,22.8661,22.8752,22.8298,22.8389,66468.0
2019-07-19 12:00:00,25.16,25.2,25.16,25.2,49200.0,22.8389,22.8752,22.8389,22.8752,49200.0
2019-07-19 12:30:00,25.2,25.21,25.18,25.19,45419.0,22.8752,22.8842,22.857,22.8661,45419.0
2019-07-19 13:00:00,25.19,25.19,25.18,25.19,14284.0,22.8661,22.8661,22.857,22.8661,14284.0
2019-07-19 13:30:00,25.18,25.19,25.17,25.18,59467.0,22.857,22.8661,22.8479,22.857,59467.0
2019-07-19 14:00:00,25.18,25.19,25.1,25.14,263964.0,22.857,22.8661,22.7844,22.8207,263964.0
2019-07-19 14:30:00,25.15,25.15,25.11,25.14,59838.0,22.8298,22.8298,22.7935,22.8207,59838.0
2019-07-19 15:00:00,25.14,25.14,25.11,25.13,128468.0,22.8207,22.8207,22.7935,22.8116,128468.0
2019-07-19 15:30:00,25.12,25.14,25.12,25.12,270949.0,22.8025,22.8207,22.8025,22.8025,270949.0
2019-07-22 09:30:00,25.15,25.17,25.12,25.16,100396.0,22.8298,22.8479,22.8025,22.8389,100396.0
2019-07-22 10:00:00,25.15,25.15,25.11,25.13,24598.0,22.8298,22.8298,22.7935,22.8116,24598.0
2019-07-22 10:30:00,25.14,25.15,25.12,25.14,32582.0,22.8207,22.8298,22.8025,22.8207,32582.0
2019-07-22 11:00:00,25.15,25.16,25.14,25.16,69751.0,22.8298,22.8389,22.8207,22.8389,69751.0
2019-07-22 11:30:00,25.16,25.17,25.12,25.13,40559.0,22.8389,22.8479,22.8025,22.8116,40559.0
2019-07-22 12:00:00,25.13,25.13,25.1,25.12,28076.0,22.8116,22.8116,22.7844,22.8025,28076.0
2019-07-22 12:30:00,25.12,25.13,25.1,25.13,28103.0,22.8025,22.8116,22.7844,22.8116,28103.0
2019-07-22 13:00:00,25.13,25.13,25.1,25.11,21426.0,22.8116,22.8116,22.7844,22.7935,21426.0
2019-07-22 13:30:00,25.11,25.12,25.09,25.09,20011.0,22.7935,22.8025,22.7753,22.7753,20011.0
2019-07-22 14:00:00,25.09,25.11,25.08,25.1,13696.0,22.7753,22.7935,22.7662,22.7844,13696.0
2019-07-22 14:30:00,25.1,25.11,25.09,25.1,46521.0,22.7844,22.7935,22.7753,22.7844,46521.0
2019-07-22 15:00:00,25.1,25.12,25.1,25.1,42429.0,22.7844,22.8025,22.7844,22.7844,42429.0
2019-07-22 15:30:00,25.1,25.13,25.1,25.12,108453.0,22.7844,22.8116,22.7844,22.8025,108453.0
2019-07-23 09:30:00,25.09,25.09,24.98,25.0,73496.0,22.7753,22.7753,22.6755,22.6936,73496.0
2019-07-23 10:00:00,25.0,25.02,24.98,25.02,53187.0,22.6936,22.7118,22.6755,22.7118,53187.0
2019-07-23 10:30:00,25.02,25.04,25.02,25.03,25655.0,22.7118,22.7299,22.7118,22.7209,25655.0
2019-07-23 11:00:00,25.03,25.04,25.01,25.03,12907.0,22.7209,22.7299,22.7027,22.7209,12907.0
2019-07-23 11:30:00,25.03,25.03,24.99,24.99,83111.0,22.7209,22.7209,22.6845,22.6845,83111.0
2019-07-23 12:00:00,24.99,24.99,24.96,24.96,28395.0,22.6845,22.6845,22.6573,22.6573,28395.0
2019-07-23 12:30:00,24.96,24.96,24.95,24.96,10842.0,22.6573,22.6573,22.6482,22.6573,10842.0
2019-07-23 13:00:00,24.95,24.96,24.95,24.96,53561.0,22.6482,22.6573,22.6482,22.6573,53561.0
2019-07-23 13:30:00,24.96,25.01,24.95,24.98,312701.0,22.6573,22.7027,22.6482,22.6755,312701.0
2019-07-23 14:00:00,24.98,24.98,24.96,24.98,7509.0,22.6755,22.6755,22.6573,22.6755,7509.0
2019-07-23 14:30:00,24.97,24.97,24.96,24.97,8954.0,22.6664,22.6664,22.6573,22.6664,8954.0
2019-07-23 15:00:00,24.96,24.97,24.95,24.97,20033.0,22.6573,22.6664,22.6482,22.6664,20033.0
2019-07-23 15:30:00,24.97,24.98,24.96,24.97,94192.0,22.6664,22.6755,22.6573,22.6664,94192.0
2019-07-24 09:30:00,24.84,24.88,24.83,24.85,88800.0,22.5484,22.5847,22.5393,22.5575,88800.0
2019-07-24 10:00:00,24.86,24.86,24.83,24.84,23337.0,22.5665,22.5665,22.5393,22.5484,23337.0
2019-07-24 10:30:00,24.84,24.84,24.81,24.82,32445.0,22.5484,22.5484,22.5211,22.5302,32445.0
2019-07-24 11:00:00,24.82,24.83,24.81,24.81,19346.0,22.5302,22.5393,22.5211,22.5211,19346.0
2019-07-24 11:30:00,24.81,24.82,24.8,24.8,33852.0,22.5211,22.5302,22.5121,22.5121,33852.0
2019-07-24 12:00:00,24.81,24.82,24.8,24.81,47235.0,22.5211,22.5302,22.5121,22.5211,47235.0
2019-07-24 12:30:00,24.81,24.81,24.8,24.8,14100.0,22.5211,22.5211,22.5121,22.5121,14100.0
2019-07-24 13:00:00,24.81,24.83,24.81,24.82,79454.0,22.5211,22.5393,22.5211,22.5302,79454.0
2019-07-24 13:30:00,24.82,24.82,24.8,24.8,161600.0,22.5302,22.5302,22.5121,22.5121,161600.0
2019-07-24 14:00:00,24.8,24.81,24.79,24.8,184298.0,22.5121,22.5211,22.503,22.5121,184298.0
2019-07-24 14:30:00,24.8,24.81,24.79,24.8,131020.0,22.5121,22.5211,22.503,22.5121,131020.0
2019-07-24 15:00:00,24.8,24.81,24.79,24.8,92160.0,22.5121,22.5211,22.503,22.5121,92160.0
2019-07-24 15:30:00,24.81,24.84,24.8,24.83,121485.0,22.5211,22.5484,22.5121,22.5393,121485.0
2019-07-25 09:30:00,24.76,24.78,24.6,24.62,196546.0,22.4758,22.4939,22.3305,22.3487,196546.0
2019-07-25 10:00:00,24.62,24.65,24.61,24.64,128726.0,22.3487,22.3759,22.3396,22.3668,128726.0
2019-07-25 10:30:00,24.65,24.7,24.65,24.67,87922.0,22.3759,22.4213,22.3759,22.3941,87922.0
2019-07-25 11:00:00,24.68,24.69,24.66,24.69,91911.0,22.4031,22.4122,22.385,22.4122,91911.0
2019-07-25 11:30:00,24.69,24.7,24.66,24.67,62924.0,22.4122,22.4213,22.385,22.3941,62924.0
2019-07-25 12:00:00,24.66,24.66,24.62,24.63,44875.0,22.385,22.385,22.3487,22.3578,44875.0
2019-07-25 12:30:00,24.63,24.63,24.6,24.61,53912.0,22.3578,22.3578,22.3305,22.3396,53912.0
2019-07-25 13:00:00,24.61,24.61,24.58,24.61,110841.0,22.3396,22.3396,22.3124,22.3396,110841.0
2019-07-25 13:30:00,24.61,24.63,24.6,24.61,80697.0,22.3396,22.3578,22.3305,22.3396,80697.0
2019-07-25 14:00:00,24.61,24.63,24.6,24.62,93937.0,22.3396,22.3578,22.3305,22.3487,93937.0
2019-07-25 14:30:00,24.62,24.62,24.61,24.62,130320.0,22.3487,22.3487,22.3396,22.3487,130320.0
2019-07-25 15:00:00,24.62,24.63,24.61,24.63,141911.0,22.3487,22.3578,22.3396,22.3578,141911.0
2019-07-25 15:30:00,24.63,24.67,24.62,24.67,177711.0,22.3578,22.3941,22.3487,22.3941,177711.0
2019-07-26 09:30:00,24.87,24.87,24.79,24.8,106675.0,22.5756,22.5756,22.503,22.5121,106675.0
2019-07-26 10:00:00,24.8,24.81,24.74,24.78,32229.0,22.5121,22.5211,22.4576,22.4939,32229.0
2019-07-26 10:30:00,24.77,24.8,24.76,24.79,37848.0,22.4848,22.5121,22.4758,22.503,37848.0
2019-07-26 11:00:00,24.79,24.8,24.77,24.77,28509.0,22.503,22.5121,22.4848,22.4848,28509.0
2019-07-26 11:30:00,24.78,24.8,24.77,24.79,23959.0,22.4939,22.5121,22.4848,22.503,23959.0
2019-07-26 12:00:00,24.79,24.81,24.79,24.8,15332.0,22.503,22.5211,22.503,22.5121,15332.0
2019-07-26 12:30:00,24.8,24.81,24.8,24.8,1136.0,22.5121,22.5211,22.5121,22.5121,1136.0
2019-07-26 13:00:00,24.8,24.81,24.79,24.8,38232.0,22.5121,22.5211,22.503,22.5121,38232.0
2019-07-26 13:30:00,24.79,24.82,24.79,24.82,44671.0,22.503,22.5302,22.503,22.5302,44671.0
2019-07-26 14:00:00,24.81,24.83,24.81,24.81,137254.0,22.5211,22.5393,22.5211,22.5211,137254.0
2019-07-26 14:30:00,24.81,24.82,24.8,24.81,73714.0,22.5211,22.5302,22.5121,22.5211,73714.0
2019-07-26 15:00:00,24.81,24.83,24.81,24.81,83530.0,22.5211,22.5393,22.5211,22.5211,83530.0
2019-07-26 15:30:00,24.8,24.82,24.79,24.8,86621.0,22.5121,22.5302,22.503,22.5121,86621.0
2019-07-29 09:30:00,24.64,24.67,24.58,24.6,62742.0,22.3668,22.3941,22.3124,22.3305,62742.0
2019-07-29 10:00:00,24.59,24.6,24.58,24.6,14301.0,22.3214,22.3305,22.3124,22.3305,14301.0
2019-07-29 10:30:00,24.6,24.62,24.59,24.6,29723.0,22.3305,22.3487,22.3214,22.3305,29723.0
2019-07-29 11:00:00,24.6,24.61,24.58,24.6,25246.0,22.3305,22.3396,22.3124,22.3305,25246.0
2019-07-29 11:30:00,24.6,24.63,24.59,24.63,54528.0,22.3305,22.3578,22.3214,22.3578,54528.0
2019-07-29 12:00:00,24.62,24.63,24.59,24.6,36688.0,22.3487,22.3578,22.3214,22.3305,36688.0
2019-07-29 12:30:00,24.6,24.63,24.59,24.63,30521.0,22.3305,22.3578,22.3214,22.3578,30521.0
2019-07-29 13:00:00,24.63,24.63,24.62,24.63,13832.0,22.3578,22.3578,22.3487,22.3578,13832.0
2019-07-29 13:30:00,24.63,24.63,24.62,24.62,8264.0,22.3578,22.3578,22.3487,22.3487,8264.0
2019-07-29 14:00:00,24.63,24.63,24.62,24.63,27799.0,22.3578,22.3578,22.3487,22.3578,27799.0
2019-07-29 14:30:00,24.63,24.63,24.62,24.63,12921.0,22.3578,22.3578,22.3487,22.3578,12921.0
2019-07-29 15:00:00,24.62,24.63,24.62,24.63,50215.0,22.3487,22.3578,22.3487,22.3578,50215.0
2019-07-29 15:30:00,24.63,24.63,24.61,24.61,122113.0,22.3578,22.3578,22.3396,22.3396,122113.0
2019-07-30 09:30:00,24.13,24.31,24.04,24.09,326921.0,21.9039,22.0673,21.8222,21.8676,326921.0
2019-07-30 10:00:00,24.09,24.11,24.08,24.1,97049.0,21.8676,21.8857,21.8585,21.8766,97049.0
2019-07-30 10:30:00,24.1,24.12,24.09,24.1,152653.0,21.8766,21.8948,21.8676,21.8766,152653.0
2019-07-30 11:00:00,24.11,24.12,24.09,24.1,95026.0,21.8857,21.8948,21.8676,21.8766,95026.0
2019-07-30 11:30:00,24.1,24.1,24.07,24.08,94798.0,21.8766,21.8766,21.8494,21.8585,94798.0
2019-07-30 12:00:00,24.08,24.1,24.07,24.08,76709.0,21.8585,21.8766,21.8494,21.8585,76709.0
2019-07-30 12:30:00,24.09,24.09,24.07,24.07,66854.0,21.8676,21.8676,21.8494,21.8494,66854.0
2019-07-30 13:00:00,24.07,24.07,24.05,24.06,241187.0,21.8494,21.8494,21.8313,21.8403,241187.0
2019-07-30 13:30:00,24.05,24.07,24.05,24.05,197201.0,21.8313,21.8494,21.8313,21.8313,197201.0
2019-07-30 14:00:00,24.05,24.1,24.05,24.08,112674.0,21.8313,21.8766,21.8313,21.8585,112674.0
2019-07-30 14:30:00,24.08,24.08,24.06,24.06,45247.0,21.8585,21.8585,21.8403,21.8403,45247.0
2019-07-30 15:00:00,24.07,24.07,24.05,24.05,70361.0,21.8494,21.8494,21.8313,21.8313,70361.0
2019-07-30 15:30:00,24.06,24.12,24.05,24.12,432184.0,21.8403,21.8948,21.8313,21.8948,432184.0
2019-07-31 09:30:00,24.26,24.37,24.26,24.35,335823.0,22.0219,22.1217,22.0219,22.1036,335823.0
2019-07-31 10:00:00,24.34,24.35,24.33,24.34,99134.0,22.0945,22.1036,22.0854,22.0945,99134.0
2019-07-31 10:30:00,24.34,24.34,24.3,24.3,62884.0,22.0945,22.0945,22.0582,22.0582,62884.0
2019-07-31 11:00:00,24.31,24.32,24.3,24.31,15046.0,22.0673,22.0764,22.0582,22.0673,15046.0
2019-07-31 11:30:00,24.3,24.31,24.28,24.3,38732.0,22.0582,22.0673,22.04,22.0582,38732.0
2019-07-31 12:00:00,24.3,24.3,24.28,24.28,4595.0,22.0582,22.0582,22.04,22.04,4595.0
2019-07-31 12:30:00,24.28,24.29,24.26,24.26,8749.0,22.04,22.0491,22.0219,22.0219,8749.0
2019-07-31 13:00:00,24.26,24.27,24.26,24.26,7043.0,22.0219,22.031,22.0219,22.0219,7043.0
2019-07-31 13:30:00,24.27,24.32,24.25,24.3,89596.0,22.031,22.0764,22.0128,22.0582,89596.0
2019-07-31 14:00:00,24.25,24.29,24.16,24.24,302816.0,22.0128,22.0491,21.9311,22.0037,302816.0
2019-07-31 14:30:00,24.23,24.25,23.92,24.03,289210.0,21.9947,22.0128,21.7133,21.8131,289210.0
2019-07-31 15:00:00,24.03,24.14,24.01,24.09,229355.0,21.8131,21.913,21.795,21.8676,229355.0
2019-07-31 15:30:00,24.09,24.15,24.08,24.11,407284.0,21.8676,21.922,21.8585,21.8857,407284.0
2019-08-01 09:30:00,23.96,24.0,23.94,23.99,188718.0,21.7496,21.7859,21.7314,21.7768,188718.0
2019-08-01 10:00:00,23.99,24.07,23.99,24.07,204329.0,21.7768,21.8494,21.7768,21.8494,204329.0
2019-08-01 10:30:00,24.08,24.08,24.04,24.06,38721.0,21.8585,21.8585,21.8222,21.8403,38721.0
2019-08-01 11:00:00,24.06,24.11,24.06,24.11,64244.0,21.8403,21.8857,21.8403,21.8857,64244.0
2019-08-01 11:30:00,24.11,24.13,24.1,24.11,50934.0,21.8857,21.9039,21.8766,21.8857,50934.0
2019-08-01 12:00:00,24.11,24.11,24.08,24.09,48808.0,21.8857,21.8857,21.8585,21.8676,48808.0
2019-08-01 12:30:00,24.08,24.11,24.08,24.11,21529.0,21.8585,21.8857,21.8585,21.8857,21529.0
2019-08-01 13:00:00,24.11,24.11,24.03,24.04,112528.0,21.8857,21.8857,21.8131,21.8222,112528.0
2019-08-01 13:30:00,24.04,24.05,23.83,23.88,446125.0,21.8222,21.8313,21.6316,21.6769,446125.0
2019-08-01 14:00:00,23.87,23.9,23.76,23.77,422182.0,21.6679,21.6951,21.568,21.5771,422182.0
2019-08-01 14:30:00,23.77,23.83,23.72,23.77,285823.0,21.5771,21.6316,21.5317,21.5771,285823.0
2019-08-01 15:00:00,23.77,23.79,23.74,23.77,135940.0,21.5771,21.5952,21.5499,21.5771,135940.0
2019-08-01 15:30:00,23.77,23.78,23.71,23.77,392205.0,21.5771,21.5862,21.5226,21.5771,392205.0
2019-08-02 09:30:00,23.66,23.72,23.64,23.65,201172.0,21.4772,21.5317,21.4591,21.4682,201172.0
2019-08-02 10:00:00,23.66,23.67,23.58,23.61,57795.0,21.4772,21.4863,21.4046,21.4319,57795.0
2019-08-02 10:30:00,23.6,23.6,23.54,23.54,61327.0,21.4228,21.4228,21.3683,21.3683,61327.0
2019-08-02 11:00:00,23.54,23.59,23.52,23.58,118840.0,21.3683,21.4137,21.3502,21.4046,118840.0
2019-08-02 11:30:00,23.58,23.6,23.56,23.6,75077.0,21.4046,21.4228,21.3865,21.4228,75077.0
2019-08-02 12:00:00,23.61,23.63,23.59,23.62,42652.0,21.4319,21.45,21.4137,21.4409,42652.0
2019-08-02 12:30:00,23.63,23.64,23.61,23.63,31925.0,21.45,21.4591,21.4319,21.45,31925.0
2019-08-02 13:00:00,23.62,23.62,23.56,23.57,39823.0,21.4409,21.4409,21.3865,21.3955,39823.0
2019-08-02 13:30:00,23.56,23.57,23.53,23.53,169301.0,21.3865,21.3955,21.3592,21.3592,169301.0
2019-08-02 14:00:00,23.53,23.56,23.53,23.56,192054.0,21.3592,21.3865,21.3592,21.3865,192054.0
2019-08-02 14:30:00,23.56,23.6,23.56,23.56,43697.0,21.3865,21.4228,21.3865,21.3865,43697.0
2019-08-02 15:00:00,23.57,23.59,23.55,23.59,26690.0,21.3955,21.4137,21.3774,21.4137,26690.0
2019-08-02 15:30:00,23.59,23.64,23.57,23.61,261316.0,21.4137,21.4591,21.3955,21.4319,261316.0
2019-08-05 09:30:00,22.99,23.01,22.91,22.96,175507.0,20.8691,20.8872,20.7964,20.8418,175507.0
2019-08-05 10:00:00,22.95,22.96,22.88,22.89,154562.0,20.8327,20.8418,20.7692,20.7783,154562.0
2019-08-05 10:30:00,22.89,22.91,22.87,22.91,183421.0,20.7783,20.7964,20.7601,20.7964,183421.0
2019-08-05 11:00:00,22.91,22.95,22.9,22.91,128440.0,20.7964,20.8327,20.7874,20.7964,128440.0
2019-08-05 11:30:00,22.91,22.93,22.88,22.91,109531.0,20.7964,20.8146,20.7692,20.7964,109531.0
2019-08-05 12:00:00,22.91,22.91,22.86,22.87,30359.0,20.7964,20.7964,20.751,20.7601,30359.0
2019-08-05 12:30:00,22.87,22.89,22.81,22.82,97189.0,20.7601,20.7783,20.7057,20.7147,97189.0
2019-08-05 13:00:00,22.82,22.84,22.81,22.83,60247.0,20.7147,20.7329,20.7057,20.7238,60247.0
2019-08-05 13:30:00,22.83,22.85,22.76,22.77,25867.0,20.7238,20.742,20.6603,20.6693,25867.0
2019-08-05 14:00:00,22.76,22.8,22.75,22.75,103807.0,20.6603,20.6966,20.6512,20.6512,103807.0
2019-08-05 14:30:00,22.75,22.75,22.68,22.69,156326.0,20.6512,20.6512,20.5877,20.5967,156326.0
2019-08-05 15:00:00,22.7,22.73,22.66,22.71,156081.0,20.6058,20.633,20.5695,20.6149,156081.0
2019-08-05 15:30:00,22.71,22.8,22.7,22.78,386297.0,20.6149,20.6966,20.6058,20.6784,386297.0
2019-08-06 09:30:00,23.25,23.25,23.01,23.16,237299.0,21.1051,21.1051,20.8872,21.0234,237299.0
2019-08-06 10:00:00,23.16,23.17,23.07,23.08,113365.0,21.0234,21.0324,20.9417,20.9507,113365.0
2019-08-06 10:30:00,23.08,23.13,23.07,23.07,105181.0,20.9507,20.9961,20.9417,20.9417,105181.0
2019-08-06 11:00:00,23.07,23.07,23.04,23.05,41938.0,20.9417,20.9417,20.9144,20.9235,41938.0
2019-08-06 11:30:00,23.04,23.07,23.02,23.05,44140.0,20.9144,20.9417,20.8963,20.9235,44140.0
2019-08-06 12:00:00,23.06,23.07,23.02,23.04,58439.0,20.9326,20.9417,20.8963,20.9144,58439.0
2019-08-06 12:30:00,23.03,23.04,23.01,23.03,25979.0,20.9054,20.9144,20.8872,20.9054,25979.0
2019-08-06 13:00:00,23.03,23.06,23.03,23.05,114910.0,20.9054,20.9326,20.9054,20.9235,114910.0
2019-08-06 13:30:00,23.05,23.06,23.03,23.04,237539.0,20.9235,20.9326,20.9054,20.9144,237539.0
2019-08-06 14:00:00,23.04,23.1,23.03,23.09,65505.0,20.9144,20.9689,20.9054,20.9598,65505.0
2019-08-06 14:30:00,23.09,23.12,23.09,23.11,90739.0,20.9598,20.9871,20.9598,20.978,90739.0
2019-08-06 15:00:00,23.11,23.13,23.1,23.13,21403.0,20.978,20.9961,20.9689,20.9961,21403.0
2019-08-06 15:30:00,23.12,23.14,23.1,23.12,253871.0,20.9871,21.0052,20.9689,20.9871,253871.0
2019-08-07 09:30:00,22.77,22.78,22.62,22.66,374537.0,20.6693,20.6784,20.5332,20.5695,374537.0
2019-08-07 10:00:00,22.66,22.81,22.65,22.78,144742.0,20.5695,20.7057,20.5604,20.6784,144742.0
2019-08-07 10:30:00,22.77,22.88,22.77,22.85,165362.0,20.6693,20.7692,20.6693,20.742,165362.0
2019-08-07 11:00:00,22.85,22.86,22.79,22.8,93739.0,20.742,20.751,20.6875,20.6966,93739.0
2019-08-07 11:30:00,22.79,22.82,22.78,22.82,53389.0,20.6875,20.7147,20.6784,20.7147,53389.0
2019-08-07 12:00:00,22.82,22.82,22.77,22.8,79221.0,20.7147,20.7147,20.6693,20.6966,79221.0
2019-08-07 12:30:00,22.8,22.87,22.8,22.86,77866.0,20.6966,20.7601,20.6966,20.751,77866.0
2019-08-07 13:00:00,22.86,22.89,22.84,22.89,115092.0,20.751,20.7783,20.7329,20.7783,115092.0
2019-08-07 13:30:00,22.89,22.97,22.89,22.91,523879.0,20.7783,20.8509,20.7783,20.7964,523879.0
2019-08-07 14:00:00,22.92,22.95,22.89,22.94,109350.0,20.8055,20.8327,20.7783,20.8237,109350.0
2019-08-07 14:30:00,22.94,22.99,22.93,22.98,73126.0,20.8237,20.8691,20.8146,20.86,73126.0
2019-08-07 15:00:00,22.97,22.98,22.92,22.96,110989.0,20.8509,20.86,20.8055,20.8418,110989.0
2019-08-07 15:30:00,22.97,23.01,22.95,23.01,321393.0,20.8509,20.8872,20.8327,20.8872,321393.0
2019-08-08 09:30:00,23.46,23.52,23.44,23.51,464464.0,21.2957,21.3502,21.2775,21.3411,464464.0
2019-08-08 10:00:00,23.51,23.55,23.5,23.51,225707.0,21.3411,21.3774,21.332,21.3411,225707.0
2019-08-08 10:30:00,23.52,23.58,23.49,23.5,247098.0,21.3502,21.4046,21.3229,21.332,247098.0
2019-08-08 11:00:00,23.5,23.57,23.5,23.55,66627.0,21.332,21.3955,21.332,21.3774,66627.0
2019-08-08 11:30:00,23.55,23.58,23.53,23.55,95464.0,21.3774,21.4046,21.3592,21.3774,95464.0
2019-08-08 12:00:00,23.56,23.59,23.55,23.58,54954.0,21.3865,21.4137,21.3774,21.4046,54954.0
2019-08-08 12:30:00,23.59,23.61,23.58,23.59,37159.0,21.4137,21.4319,21.4046,21.4137,37159.0
2019-08-08 13:00:00,23.59,23.61,23.57,23.58,50261.0,21.4137,21.4319,21.3955,21.4046,50261.0
2019-08-08 13:30:00,23.58,23.62,23.57,23.61,101661.0,21.4046,21.4409,21.3955,21.4319,101661.0
2019-08-08 14:00:00,23.6,23.61,23.57,23.58,40521.0,21.4228,21.4319,21.3955,21.4046,40521.0
2019-08-08 14:30:00,23.58,23.62,23.58,23.59,67674.0,21.4046,21.4409,21.4046,21.4137,67674.0
2019-08-08 15:00:00,23.6,23.62,23.58,23.59,96388.0,21.4228,21.4409,21.4046,21.4137,96388.0
2019-08-08 15:30:00,23.59,23.64,23.58,23.63,387860.0,21.4137,21.4591,21.4046,21.45,387860.0
2019-08-09 09:30:00,23.55,23.57,23.49,23.5,352983.0,21.3774,21.3955,21.3229,21.332,352983.0
2019-08-09 10:00:00,23.5,23.52,23.45,23.46,138064.0,21.332,21.3502,21.2866,21.2957,138064.0
2019-08-09 10:30:00,23.46,23.52,23.43,23.5,97301.0,21.2957,21.3502,21.2685,21.332,97301.0
2019-08-09 11:00:00,23.51,23.51,23.4,23.41,280649.0,21.3411,21.3411,21.2412,21.2503,280649.0
2019-08-09 11:30:00,23.41,23.44,23.4,23.41,68331.0,21.2503,21.2775,21.2412,21.2503,68331.0
2019-08-09 12:00:00,23.42,23.43,23.39,23.42,39371.0,21.2594,21.2685,21.2322,21.2594,39371.0
2019-08-09 12:30:00,23.42,23.54,23.41,23.47,923622.0,21.2594,21.3683,21.2503,21.3048,923622.0
2019-08-09 13:00:00,23.47,23.51,23.45,23.51,106417.0,21.3048,21.3411,21.2866,21.3411,106417.0
2019-08-09 13:30:00,23.52,23.53,23.47,23.48,37296.0,21.3502,21.3592,21.3048,21.3138,37296.0
2019-08-09 14:00:00,23.47,23.5,23.46,23.5,88834.0,21.3048,21.332,21.2957,21.332,88834.0
2019-08-09 14:30:00,23.5,23.51,23.48,23.5,44665.0,21.332,21.3411,21.3138,21.332,44665.0
2019-08-09 15:00:00,23.49,23.53,23.49,23.52,116655.0,21.3229,21.3592,21.3229,21.3502,116655.0
2019-08-09 15:30:00,23.53,23.54,23.49,23.5,241953.0,21.3592,21.3683,21.3229,21.332,241953.0
2019-08-12 09:30:00,23.37,23.41,23.36,23.4,134276.0,21.214,21.2503,21.2049,21.2412,134276.0
2019-08-12 10:00:00,23.41,23.44,23.37,23.43,115230.0,21.2503,21.2775,21.214,21.2685,115230.0
2019-08-12 10:30:00,23.43,23.45,23.41,23.45,58164.0,21.2685,21.2866,21.2503,21.2866,58164.0
2019-08-12 11:00:00,23.45,23.45,23.35,23.37,156459.0,21.2866,21.2866,21.1958,21.214,156459.0
2019-08-12 11:30:00,23.37,23.43,23.37,23.42,43845.0,21.214,21.2685,21.214,21.2594,43845.0
2019-08-12 12:00:00,23.42,23.46,23.41,23.44,36399.0,21.2594,21.2957,21.2503,21.2775,36399.0
2019-08-12 12:30:00,23.45,23.46,23.41,23.42,27816.0,21.2866,21.2957,21.2503,21.2594,27816.0
2019-08-12 13:00:00,23.42,23.42,23.4,23.41,20998.0,21.2594,21.2594,21.2412,21.2503,20998.0
2019-08-12 13:30:00,23.41,23.41,23.37,23.38,52573.0,21.2503,21.2503,21.214,21.2231,52573.0
2019-08-12 14:00:00,23.38,23.39,23.36,23.37,67888.0,21.2231,21.2322,21.2049,21.214,67888.0
2019-08-12 14:30:00,23.37,23.39,23.35,23.36,20329.0,21.214,21.2322,21.1958,21.2049,20329.0
2019-08-12 15:00:00,23.36,23.41,23.35,23.4,86912.0,21.2049,21.2503,21.1958,21.2412,86912.0
2019-08-12 15:30:00,23.39,23.39,23.37,23.38,69279.0,21.2322,21.2322,21.214,21.2231,69279.0
2019-08-13 09:30:00,23.0,23.31,22.9,23.28,432545.0,20.8781,21.1595,20.7874,21.1323,432545.0
2019-08-13 10:00:00,23.28,23.36,23.2,23.34,221698.0,21.1323,21.2049,21.0597,21.1868,221698.0
2019-08-13 10:30:00,23.34,23.37,23.29,23.3,183220.0,21.1868,21.214,21.1414,21.1505,183220.0
2019-08-13 11:00:00,23.29,23.33,23.27,23.31,92126.0,21.1414,21.1777,21.1232,21.1595,92126.0
2019-08-13 11:30:00,23.3,23.37,23.29,23.36,95248.0,21.1505,21.214,21.1414,21.2049,95248.0
2019-08-13 12:00:00,23.35,23.37,23.34,23.35,52645.0,21.1958,21.214,21.1868,21.1958,52645.0
2019-08-13 12:30:00,23.34,23.34,23.29,23.29,43278.0,21.1868,21.1868,21.1414,21.1414,43278.0
2019-08-13 13:00:00,23.29,23.3,23.22,23.24,174992.0,21.1414,21.1505,21.0778,21.096,174992.0
2019-08-13 13:30:00,23.24,23.27,23.24,23.24,192626.0,21.096,21.1232,21.096,21.096,192626.0
2019-08-13 14:00:00,23.25,23.27,23.24,23.27,146399.0,21.1051,21.1232,21.096,21.1232,146399.0
2019-08-13 14:30:00,23.26,23.29,23.26,23.27,77954.0,21.1141,21.1414,21.1141,21.1232,77954.0
2019-08-13 15:00:00,23.27,23.27,23.25,23.26,28659.0,21.1232,21.1232,21.1051,21.1141,28659.0
2019-08-13 15:30:00,23.26,23.29,23.23,23.29,282450.0,21.1141,21.1414,21.0869,21.1414,282450.0
2019-08-14 09:30:00,23.15,23.16,23.08,23.15,205409.0,21.0143,21.0234,20.9507,21.0143,205409.0
2019-08-14 10:00:00,23.14,23.15,23.07,23.12,202772.0,21.0052,21.0143,20.9417,20.9871,202772.0
2019-08-14 10:30:00,23.12,23.12,23.07,23.07,98435.0,20.9871,20.9871,20.9417,20.9417,98435.0
2019-08-14 11:00:00,23.07,23.09,23.03,23.07,173997.0,20.9417,20.9598,20.9054,20.9417,173997.0
2019-08-14 11:30:00,23.07,23.09,23.04,23.06,76879.0,20.9417,20.9598,20.9144,20.9326,76879.0
2019-08-14 12:00:00,23.06,23.07,23.03,23.07,70423.0,20.9326,20.9417,20.9054,20.9417,70423.0
2019-08-14 12:30:00,23.07,23.08,23.01,23.01,100019.0,20.9417,20.9507,20.8872,20.8872,100019.0
2019-08-14 13:00:00,23.01,23.07,22.99,23.05,102006.0,20.8872,20.9417,20.8691,20.9235,102006.0
2019-08-14 13:30:00,23.05,23.09,23.04,23.05,215415.0,20.9235,20.9598,20.9144,20.9235,215415.0
2019-08-14 14:00:00,23.05,23.06,23.01,23.02,131811.0,20.9235,20.9326,20.8872,20.8963,131811.0
2019-08-14 14:30:00,23.02,23.03,22.97,22.98,79391.0,20.8963,20.9054,20.8509,20.86,79391.0
2019-08-14 15:00:00,22.98,23.03,22.97,23.01,153310.0,20.86,20.9054,20.8509,20.8872,153310.0
2019-08-14 15:30:00,23.01,23.03,22.97,22.98,375626.0,20.8872,20.9054,20.8509,20.86,375626.0
2019-08-15 09:30:00,23.01,23.04,22.95,23.01,373509.0,20.8872,20.9144,20.8327,20.8872,373509.0
2019-08-15 10:00:00,23.01,23.02,22.96,22.99,104846.0,20.8872,20.8963,20.8418,20.8691,104846.0
2019-08-15 10:30:00,22.99,22.99,22.9,22.92,315312.0,20.8691,20.8691,20.7874,20.8055,315312.0
2019-08-15 11:00:00,22.92,22.93,22.88,22.93,209413.0,20.8055,20.8146,20.7692,20.8146,209413.0
2019-08-15 11:30:00,22.94,22.98,22.93,22.98,161235.0,20.8237,20.86,20.8146,20.86,161235.0
2019-08-15 12:00:00,22.98,23.03,22.98,22.99,125601.0,20.86,20.9054,20.86,20.8691,125601.0
2019-08-15 12:30:00,23.0,23.03,22.99,23.01,46049.0,20.8781,20.9054,20.8691,20.8872,46049.0
2019-08-15 13:00:00,23.0,23.02,22.99,23.0,57007.0,20.8781,20.8963,20.8691,20.8781,57007.0
2019-08-15 13:30:00,23.0,23.01,22.93,22.94,86507.0,20.8781,20.8872,20.8146,20.8237,86507.0
2019-08-15 14:00:00,22.93,23.01,22.92,23.01,77756.0,20.8146,20.8872,20.8055,20.8872,77756.0
2019-08-15 14:30:00,23.01,23.02,22.98,23.01,103772.0,20.8872,20.8963,20.86,20.8872,103772.0
2019-08-15 15:00:00,23.02,23.05,23.01,23.03,65843.0,20.8963,20.9235,20.8872,20.9054,65843.0
2019-08-15 15:30:00,23.03,23.06,22.99,22.99,117287.0,20.9054,20.9326,20.8691,20.8691,117287.0
2019-08-16 09:30:00,23.28,23.37,23.24,23.36,195512.0,21.1323,21.214,21.096,21.2049,195512.0
2019-08-16 10:00:00,23.35,23.44,23.33,23.37,212408.0,21.1958,21.2775,21.1777,21.214,212408.0
2019-08-16 10:30:00,23.37,23.47,23.35,23.46,115688.0,21.214,21.3048,21.1958,21.2957,115688.0
2019-08-16 11:00:00,23.46,23.46,23.38,23.41,134613.0,21.2957,21.2957,21.2231,21.2503,134613.0
2019-08-16 11:30:00,23.4,23.41,23.37,23.38,54127.0,21.2412,21.2503,21.214,21.2231,54127.0
2019-08-16 12:00:00,23.38,23.38,23.35,23.38,28977.0,21.2231,21.2231,21.1958,21.2231,28977.0
2019-08-16 12:30:00,23.37,23.39,23.36,23.36,14339.0,21.214,21.2322,21.2049,21.2049,14339.0
2019-08-16 13:00:00,23.36,23.38,23.35,23.36,19619.0,21.2049,21.2231,21.1958,21.2049,19619.0
2019-08-16 13:30:00,23.36,23.38,23.35,23.37,190863.0,21.2049,21.2231,21.1958,21.214,190863.0
2019-08-16 14:00:00,23.37,23.39,23.37,23.38,114037.0,21.214,21.2322,21.214,21.2231,114037.0
2019-08-16 14:30:00,23.38,23.39,23.37,23.38,39200.0,21.2231,21.2322,21.214,21.2231,39200.0
2019-08-16 15:00:00,23.38,23.39,23.36,23.37,43065.0,21.2231,21.2322,21.2049,21.214,43065.0
2019-08-16 15:30:00,23.37,23.39,23.34,23.34,226325.0,21.214,21.2322,21.1868,21.1868,226325.0
2019-08-19 09:30:00,23.34,23.41,23.32,23.32,148070.0,21.1868,21.2503,21.1686,21.1686,148070.0
2019-08-19 10:00:00,23.31,23.33,23.28,23.3,79696.0,21.1595,21.1777,21.1323,21.1505,79696.0
2019-08-19 10:30:00,23.3,23.3,23.28,23.29,33998.0,21.1505,21.1505,21.1323,21.1414,33998.0
2019-08-19 11:00:00,23.28,23.3,23.25,23.26,58727.0,21.1323,21.1505,21.1051,21.1141,58727.0
2019-08-19 11:30:00,23.25,23.29,23.24,23.25,45405.0,21.1051,21.1414,21.096,21.1051,45405.0
2019-08-19 12:00:00,23.26,23.26,23.22,23.23,49802.0,21.1141,21.1141,21.0778,21.0869,49802.0
2019-08-19 12:30:00,23.23,23.25,23.22,23.22,35538.0,21.0869,21.1051,21.0778,21.0778,35538.0
2019-08-19 13:00:00,23.23,23.26,23.22,23.22,41698.0,21.0869,21.1141,21.0778,21.0778,41698.0
2019-08-19 13:30:00,23.23,23.23,23.21,23.23,20383.0,21.0869,21.0869,21.0688,21.0869,20383.0
2019-08-19 14:00:00,23.22,23.23,23.2,23.21,33492.0,21.0778,21.0869,21.0597,21.0688,33492.0
2019-08-19 14:30:00,23.21,23.23,23.21,23.21,34548.0,21.0688,21.0869,21.0688,21.0688,34548.0
2019-08-19 15:00:00,23.21,23.22,23.2,23.21,30475.0,21.0688,21.0778,21.0597,21.0688,30475.0
2019-08-19 15:30:00,23.21,23.23,23.2,23.22,152862.0,21.0688,21.0869,21.0597,21.0778,152862.0
2019-08-20 09:30:00,23.13,23.17,23.11,23.16,83176.0,20.9961,21.0324,20.978,21.0234,83176.0
2019-08-20 10:00:00,23.15,23.2,23.15,23.2,75897.0,21.0143,21.0597,21.0143,21.0597,75897.0
2019-08-20 10:30:00,23.2,23.2,23.13,23.16,55708.0,21.0597,21.0597,20.9961,21.0234,55708.0
2019-08-20 11:00:00,23.17,23.2,23.15,23.16,64402.0,21.0324,21.0597,21.0143,21.0234,64402.0
2019-08-20 11:30:00,23.16,23.17,23.15,23.16,60002.0,21.0234,21.0324,21.0143,21.0234,60002.0
2019-08-20 12:00:00,23.16,23.18,23.15,23.17,122548.0,21.0234,21.0415,21.0143,21.0324,122548.0
2019-08-20 12:30:00,23.17,23.17,23.14,23.15,42416.0,21.0324,21.0324,21.0052,21.0143,42416.0
2019-08-20 13:00:00,23.15,23.16,23.13,23.14,82144.0,21.0143,21.0234,20.9961,21.0052,82144.0
2019-08-20 13:30:00,23.14,23.15,23.1,23.14,142468.0,21.0052,21.0143,20.9689,21.0052,142468.0
2019-08-20 14:00:00,23.15,23.15,23.12,23.12,157350.0,21.0143,21.0143,20.9871,20.9871,157350.0
2019-08-20 14:30:00,23.13,23.14,23.12,23.14,47625.0,20.9961,21.0052,20.9871,21.0052,47625.0
2019-08-20 15:00:00,23.13,23.14,23.12,23.14,91423.0,20.9961,21.0052,20.9871,21.0052,91423.0
2019-08-20 15:30:00,23.14,23.14,23.11,23.13,82524.0,21.0052,21.0052,20.978,20.9961,82524.0
2019-08-21 09:30:00,23.0,23.0,22.93,22.96,105629.0,20.8781,20.8781,20.8146,20.8418,105629.0
2019-08-21 10:00:00,22.96,22.96,22.92,22.96,118251.0,20.8418,20.8418,20.8055,20.8418,118251.0
2019-08-21 10:30:00,22.95,22.95,22.92,22.93,35232.0,20.8327,20.8327,20.8055,20.8146,35232.0
2019-08-21 11:00:00,22.93,22.95,22.92,22.94,42839.0,20.8146,20.8327,20.8055,20.8237,42839.0
2019-08-21 11:30:00,22.95,22.99,22.94,22.98,37617.0,20.8327,20.8691,20.8237,20.86,37617.0
2019-08-21 12:00:00,22.99,22.99,22.94,22.95,20260.0,20.8691,20.8691,20.8237,20.8327,20260.0
2019-08-21 12:30:00,22.96,22.97,22.95,22.96,6440.0,20.8418,20.8509,20.8327,20.8418,6440.0
2019-08-21 13:00:00,22.97,22.97,22.95,22.96,10782.0,20.8509,20.8509,20.8327,20.8418,10782.0
2019-08-21 13:30:00,22.96,22.97,22.92,22.93,117792.0,20.8418,20.8509,20.8055,20.8146,117792.0
2019-08-21 14:00:00,22.93,22.98,22.87,22.96,217542.0,20.8146,20.86,20.7601,20.8418,217542.0
2019-08-21 14:30:00,22.96,22.96,22.91,22.91,132266.0,20.8418,20.8418,20.7964,20.7964,132266.0
2019-08-21 15:00:00,22.92,22.93,22.91,22.93,10513.0,20.8055,20.8146,20.7964,20.8146,10513.0
2019-08-21 15:30:00,22.93,22.97,22.93,22.96,188232.0,20.8146,20.8509,20.8146,20.8418,188232.0
2019-08-22 09:30:00,22.38,22.44,22.37,22.39,221790.0,20.3153,20.3698,20.3063,20.3244,221790.0
2019-08-22 10:00:00,22.39,22.39,22.28,22.29,112319.0,20.3244,20.3244,20.2246,20.2336,112319.0
2019-08-22 10:30:00,22.28,22.29,22.24,22.28,210793.0,20.2246,20.2336,20.1882,20.2246,210793.0
2019-08-22 11:00:00,22.28,22.32,22.27,22.3,104886.0,20.2246,20.2609,20.2155,20.2427,104886.0
2019-08-22 11:30:00,22.3,22.33,22.3,22.32,63680.0,20.2427,20.2699,20.2427,20.2609,63680.0
2019-08-22 12:00:00,22.32,22.35,22.3,22.31,73720.0,20.2609,20.2881,20.2427,20.2518,73720.0
2019-08-22 12:30:00,22.3,22.31,22.3,22.31,36463.0,20.2427,20.2518,20.2427,20.2518,36463.0
2019-08-22 13:00:00,22.3,22.34,22.3,22.34,51493.0,20.2427,20.279,20.2427,20.279,51493.0
2019-08-22 13:30:00,22.34,22.37,22.33,22.34,310876.0,20.279,20.3063,20.2699,20.279,310876.0
2019-08-22 14:00:00,22.35,22.35,22.33,22.34,144057.0,20.2881,20.2881,20.2699,20.279,144057.0
2019-08-22 14:30:00,22.34,22.36,22.33,22.35,144535.0,20.279,20.2972,20.2699,20.2881,144535.0
2019-08-22 15:00:00,22.35,22.35,22.32,22.32,69395.0,20.2881,20.2881,20.2609,20.2609,69395.0
2019-08-22 15:30:00,22.33,22.37,22.32,22.35,516206.0,20.2699,20.3063,20.2609,20.2881,516206.0
2019-08-23 09:30:00,22.94,22.97,22.84,22.96,393807.0,20.8237,20.8509,20.7329,20.8418,393807.0
2019-08-23 10:00:00,22.95,23.12,22.91,23.11,1495003.0,20.8327,20.9871,20.7964,20.978,1495003.0
2019-08-23 10:30:00,23.11,23.18,23.08,23.13,644233.0,20.978,21.0415,20.9507,20.9961,644233.0
2019-08-23 11:00:00,23.15,23.15,22.96,22.97,383640.0,21.0143,21.0143,20.8418,20.8509,383640.0
2019-08-23 11:30:00,22.97,22.99,22.88,22.88,563988.0,20.8509,20.8691,20.7692,20.7692,563988.0
2019-08-23 12:00:00,22.88,22.93,22.86,22.93,170871.0,20.7692,20.8146,20.751,20.8146,170871.0
2019-08-23 12:30:00,22.93,22.96,22.92,22.92,98505.0,20.8146,20.8418,20.8055,20.8055,98505.0
2019-08-23 13:00:00,22.92,22.92,22.85,22.85,224197.0,20.8055,20.8055,20.742,20.742,224197.0
2019-08-23 13:30:00,22.86,22.91,22.84,22.88,403537.0,20.751,20.7964,20.7329,20.7692,403537.0
2019-08-23 14:00:00,22.89,22.89,22.85,22.86,77589.0,20.7783,20.7783,20.742,20.751,77589.0
2019-08-23 14:30:00,22.86,22.86,22.82,22.85,41721.0,20.751,20.751,20.7147,20.742,41721.0
2019-08-23 15:00:00,22.84,22.88,22.83,22.87,276385.0,20.7329,20.7692,20.7238,20.7601,276385.0
2019-08-23 15:30:00,22.87,22.88,22.84,22.86,299046.0,20.7601,20.7692,20.7329,20.751,299046.0
2019-08-26 09:30:00,23.1,23.12,23.07,23.11,201019.0,20.9689,20.9871,20.9417,20.978,201019.0
2019-08-26 10:00:00,23.11,23.13,23.03,23.13,889500.0,20.978,20.9961,20.9054,20.9961,889500.0
2019-08-26 10:30:00,23.13,23.21,23.12,23.21,588692.0,20.9961,21.0688,20.9871,21.0688,588692.0
2019-08-26 11:00:00,23.2,23.26,23.2,23.24,254899.0,21.0597,21.1141,21.0597,21.096,254899.0
2019-08-26 11:30:00,23.23,23.25,23.19,23.2,161318.0,21.0869,21.1051,21.0506,21.0597,161318.0
2019-08-26 12:00:00,23.21,23.24,23.19,23.22,135663.0,21.0688,21.096,21.0506,21.0778,135663.0
2019-08-26 12:30:00,23.22,23.23,23.19,23.19,326331.0,21.0778,21.0869,21.0506,21.0506,326331.0
2019-08-26 13:00:00,23.2,23.2,23.16,23.16,330022.0,21.0597,21.0597,21.0234,21.0234,330022.0
2019-08-26 13:30:00,23.16,23.2,23.15,23.18,523399.0,21.0234,21.0597,21.0143,21.0415,523399.0
2019-08-26 14:00:00,23.18,23.18,23.16,23.17,90392.0,21.0415,21.0415,21.0234,21.0324,90392.0
2019-08-26 14:30:00,23.17,23.2,23.17,23.19,41796.0,21.0324,21.0597,21.0324,21.0506,41796.0
2019-08-26 15:00:00,23.19,23.21,23.19,23.2,66358.0,21.0506,21.0688,21.0506,21.0597,66358.0
2019-08-26 15:30:00,23.19,23.25,23.19,23.25,396979.0,21.0506,21.1051,21.0506,21.1051,396979.0
2019-08-27 09:30:00,23.5,23.61,23.49,23.54,179379.0,21.332,21.4319,21.3229,21.3683,179379.0
2019-08-27 10:00:00,23.54,23.57,23.5,23.51,76573.0,21.3683,21.3955,21.332,21.3411,76573.0
2019-08-27 10:30:00,23.5,23.51,23.45,23.47,453255.0,21.332,21.3411,21.2866,21.3048,453255.0
2019-08-27 11:00:00,23.47,23.48,23.43,23.44,194255.0,21.3048,21.3138,21.2685,21.2775,194255.0
2019-08-27 11:30:00,23.45,23.5,23.44,23.45,89602.0,21.2866,21.332,21.2775,21.2866,89602.0
2019-08-27 12:00:00,23.45,23.47,23.43,23.46,264753.0,21.2866,21.3048,21.2685,21.2957,264753.0
2019-08-27 12:30:00,23.45,23.46,23.39,23.4,158560.0,21.2866,21.2957,21.2322,21.2412,158560.0
2019-08-27 13:00:00,23.4,23.43,23.39,23.42,201978.0,21.2412,21.2685,21.2322,21.2594,201978.0
2019-08-27 13:30:00,23.42,23.45,23.41,23.43,100985.0,21.2594,21.2866,21.2503,21.2685,100985.0
2019-08-27 14:00:00,23.43,23.46,23.42,23.45,104946.0,21.2685,21.2957,21.2594,21.2866,104946.0
2019-08-27 14:30:00,23.44,23.47,23.43,23.46,55917.0,21.2775,21.3048,21.2685,21.2957,55917.0
2019-08-27 15:00:00,23.46,23.47,23.44,23.45,60461.0,21.2957,21.3048,21.2775,21.2866,60461.0
2019-08-27 15:30:00,23.44,23.46,23.4,23.4,293533.0,21.2775,21.2957,21.2412,21.2412,293533.0
2019-08-28 09:30:00,23.14,23.35,23.14,23.21,161187.0,21.0052,21.1958,21.0052,21.0688,161187.0
2019-08-28 10:00:00,23.2,23.23,23.16,23.18,120159.0,21.0597,21.0869,21.0234,21.0415,120159.0
2019-08-28 10:30:00,23.18,23.22,23.16,23.17,146526.0,21.0415,21.0778,21.0234,21.0324,146526.0
2019-08-28 11:00:00,23.16,23.22,23.15,23.21,47425.0,21.0234,21.0778,21.0143,21.0688,47425.0
2019-08-28 11:30:00,23.22,23.23,23.2,23.23,69268.0,21.0778,21.0869,21.0597,21.0869,69268.0
2019-08-28 12:00:00,23.23,23.23,23.16,23.16,35517.0,21.0869,21.0869,21.0234,21.0234,35517.0
2019-08-28 12:30:00,23.17,23.2,23.17,23.2,103961.0,21.0324,21.0597,21.0324,21.0597,103961.0
2019-08-28 13:00:00,23.2,23.2,23.16,23.19,52758.0,21.0597,21.0597,21.0234,21.0506,52758.0
2019-08-28 13:30:00,23.18,23.21,23.17,23.18,118362.0,21.0415,21.0688,21.0324,21.0415,118362.0
2019-08-28 14:00:00,23.17,23.19,23.16,23.18,30483.0,21.0324,21.0506,21.0234,21.0415,30483.0
2019-08-28 14:30:00,23.18,23.19,23.16,23.17,254854.0,21.0415,21.0506,21.0234,21.0324,254854.0
2019-08-28 15:00:00,23.17,23.18,23.16,23.17,65982.0,21.0324,21.0415,21.0234,21.0324,65982.0
2019-08-28 15:30:00,23.16,23.19,23.15,23.19,142424.0,21.0234,21.0506,21.0143,21.0506,142424.0
2019-08-29 09:30:00,23.12,23.16,23.11,23.12,218489.0,20.9871,21.0234,20.978,20.9871,218489.0
2019-08-29 10:00:00,23.12,23.14,23.1,23.13,72084.0,20.9871,21.0052,20.9689,20.9961,72084.0
2019-08-29 10:30:00,23.13,23.14,23.07,23.12,102576.0,20.9961,21.0052,20.9417,20.9871,102576.0
2019-08-29 11:00:00,23.12,23.15,23.1,23.14,36591.0,20.9871,21.0143,20.9689,21.0052,36591.0
2019-08-29 11:30:00,23.15,23.18,23.13,23.14,36927.0,21.0143,21.0415,20.9961,21.0052,36927.0
2019-08-29 12:00:00,23.14,23.16,23.13,23.14,38591.0,21.0052,21.0234,20.9961,21.0052,38591.0
2019-08-29 12:30:00,23.15,23.19,23.15,23.18,19643.0,21.0143,21.0506,21.0143,21.0415,19643.0
2019-08-29 13:00:00,23.18,23.2,23.14,23.17,1303022.0,21.0415,21.0597,21.0052,21.0324,1303022.0
2019-08-29 13:30:00,23.17,23.18,23.15,23.16,290517.0,21.0324,21.0415,21.0143,21.0234,290517.0
2019-08-29 14:00:00,23.16,23.16,23.13,23.14,61462.0,21.0234,21.0234,20.9961,21.0052,61462.0
2019-08-29 14:30:00,23.15,23.15,23.13,23.14,42412.0,21.0143,21.0143,20.9961,21.0052,42412.0
2019-08-29 15:00:00,23.13,23.13,23.1,23.11,108132.0,20.9961,20.9961,20.9689,20.978,108132.0
2019-08-29 15:30:00,23.12,23.13,23.1,23.13,164686.0,20.9871,20.9961,20.9689,20.9961,164686.0
2019-08-30 09:30:00,23.28,23.28,23.18,23.21,178073.0,21.1323,21.1323,21.0415,21.0688,178073.0
2019-08-30 10:00:00,23.22,23.24,23.18,23.2,279223.0,21.0778,21.096,21.0415,21.0597,279223.0
2019-08-30 10:30:00,23.2,23.21,23.17,23.18,113912.0,21.0597,21.0688,21.0324,21.0415,113912.0
2019-08-30 11:00:00,23.18,23.19,23.11,23.14,188071.0,21.0415,21.0506,20.978,21.0052,188071.0
2019-08-30 11:30:00,23.14,23.24,23.13,23.18,1726004.0,21.0052,21.096,20.9961,21.0415,1726004.0
2019-08-30 12:00:00,23.18,23.21,23.16,23.2,104975.0,21.0415,21.0688,21.0234,21.0597,104975.0
2019-08-30 12:30:00,23.2,23.21,23.17,23.2,123269.0,21.0597,21.0688,21.0324,21.0597,123269.0
2019-08-30 13:00:00,23.19,23.2,23.16,23.17,66411.0,21.0506,21.0597,21.0234,21.0324,66411.0
2019-08-30 13:30:00,23.17,23.18,23.15,23.15,56251.0,21.0324,21.0415,21.0143,21.0143,56251.0
2019-08-30 14:00:00,23.16,23.22,23.16,23.22,94171.0,21.0234,21.0778,21.0234,21.0778,94171.0
2019-08-30 14:30:00,23.22,23.25,23.22,23.24,76120.0,21.0778,21.1051,21.0778,21.096,76120.0
2019-08-30 15:00:00,23.24,23.25,23.2,23.23,89279.0,21.096,21.1051,21.0597,21.0869,89279.0
2019-08-30 15:30:00,23.24,23.28,23.23,23.26,182714.0,21.096,21.1323,21.0869,21.1141,182714.0
2019-09-03 09:30:00,22.59,22.66,22.58,22.64,117842.0,20.506,20.5695,20.4969,20.5513,117842.0
2019-09-03 10:00:00,22.63,22.66,22.6,22.66,220584.0,20.5423,20.5695,20.515,20.5695,220584.0
2019-09-03 10:30:00,22.65,22.72,22.63,22.72,140787.0,20.5604,20.624,20.5423,20.624,140787.0
2019-09-03 11:00:00,22.71,22.73,22.68,22.7,118039.0,20.6149,20.633,20.5877,20.6058,118039.0
2019-09-03 11:30:00,22.7,22.74,22.7,22.72,70417.0,20.6058,20.6421,20.6058,20.624,70417.0
2019-09-03 12:00:00,22.72,22.75,22.71,22.73,44743.0,20.624,20.6512,20.6149,20.633,44743.0
2019-09-03 12:30:00,22.73,22.73,22.69,22.69,234216.0,20.633,20.633,20.5967,20.5967,234216.0
2019-09-03 13:00:00,22.7,22.71,22.69,22.7,36905.0,20.6058,20.6149,20.5967,20.6058,36905.0
2019-09-03 13:30:00,22.71,22.71,22.68,22.68,34811.0,20.6149,20.6149,20.5877,20.5877,34811.0
2019-09-03 14:00:00,22.68,22.71,22.68,22.7,59479.0,20.5877,20.6149,20.5877,20.6058,59479.0
2019-09-03 14:30:00,22.7,22.72,22.7,22.71,64221.0,20.6058,20.624,20.6058,20.6149,64221.0
2019-09-03 15:00:00,22.7,22.73,22.69,22.72,46975.0,20.6058,20.633,20.5967,20.624,46975.0
2019-09-03 15:30:00,22.72,22.77,22.72,22.77,360899.0,20.624,20.6693,20.624,20.6693,360899.0
2019-09-04 09:30:00,22.83,22.83,22.78,22.81,111277.0,20.7238,20.7238,20.6784,20.7057,111277.0
2019-09-04 10:00:00,22.82,22.83,22.78,22.83,68569.0,20.7147,20.7238,20.6784,20.7238,68569.0
2019-09-04 10:30:00,22.83,22.85,22.8,22.83,72695.0,20.7238,20.742,20.6966,20.7238,72695.0
2019-09-04 11:00:00,22.83,22.84,22.79,22.82,1397475.0,20.7238,20.7329,20.6875,20.7147,1397475.0
2019-09-04 11:30:00,22.82,22.83,22.81,22.81,240121.0,20.7147,20.7238,20.7057,20.7057,240121.0
2019-09-04 12:00:00,22.81,22.83,22.8,22.83,32173.0,20.7057,20.7238,20.6966,20.7238,32173.0
2019-09-04 12:30:00,22.83,22.85,22.82,22.84,49505.0,20.7238,20.742,20.7147,20.7329,49505.0
2019-09-04 13:00:00,22.83,22.84,22.83,22.84,14396.0,20.7238,20.7329,20.7238,20.7329,14396.0
2019-09-04 13:30:00,22.84,22.84,22.82,22.83,41616.0,20.7329,20.7329,20.7147,20.7238,41616.0
2019-09-04 14:00:00,22.83,22.84,22.82,22.82,36802.0,20.7238,20.7329,20.7147,20.7147,36802.0
2019-09-04 14:30:00,22.83,22.85,22.82,22.84,100686.0,20.7238,20.742,20.7147,20.7329,100686.0
2019-09-04 15:00:00,22.85,22.86,22.84,22.86,49530.0,20.742,20.751,20.7329,20.751,49530.0
2019-09-04 15:30:00,22.86,22.87,22.84,22.87,336934.0,20.751,20.7601,20.7329,20.7601,336934.0
2019-09-05 09:30:00,23.02,23.19,23.0,23.04,233342.0,20.8963,21.0506,20.8781,20.9144,233342.0
2019-09-05 10:00:00,23.04,23.06,23.0,23.01,198070.0,20.9144,20.9326,20.8781,20.8872,198070.0
2019-09-05 10:30:00,23.02,23.02,22.97,22.98,93851.0,20.8963,20.8963,20.8509,20.86,93851.0
2019-09-05 11:00:00,22.98,23.01,22.98,23.01,87618.0,20.86,20.8872,20.86,20.8872,87618.0
2019-09-05 11:30:00,23.0,23.03,22.99,23.0,53838.0,20.8781,20.9054,20.8691,20.8781,53838.0
2019-09-05 12:00:00,22.99,23.0,22.98,23.0,76349.0,20.8691,20.8781,20.86,20.8781,76349.0
2019-09-05 12:30:00,22.99,23.02,22.99,23.0,240784.0,20.8691,20.8963,20.8691,20.8781,240784.0
2019-09-05 13:00:00,23.0,23.01,22.98,22.98,101255.0,20.8781,20.8872,20.86,20.86,101255.0
2019-09-05 13:30:00,22.98,23.0,22.98,23.0,39424.0,20.86,20.8781,20.86,20.8781,39424.0
2019-09-05 14:00:00,23.0,23.0,22.98,22.98,36324.0,20.8781,20.8781,20.86,20.86,36324.0
2019-09-05 14:30:00,22.99,23.0,22.98,22.99,63730.0,20.8691,20.8781,20.86,20.8691,63730.0
2019-09-05 15:00:00,22.99,23.01,22.98,23.0,39474.0,20.8691,20.8872,20.86,20.8781,39474.0
2019-09-05 15:30:00,23.0,23.01,22.98,23.0,367007.0,20.8781,20.8872,20.86,20.8781,367007.0
2019-09-06 09:30:00,23.24,23.29,23.19,23.28,133544.0,21.096,21.1414,21.0506,21.1323,133544.0
2019-09-06 10:00:00,23.28,23.3,23.26,23.27,93163.0,21.1323,21.1505,21.1141,21.1232,93163.0
2019-09-06 10:30:00,23.27,23.28,23.26,23.28,91257.0,21.1232,21.1323,21.1141,21.1323,91257.0
2019-09-06 11:00:00,23.29,23.32,23.27,23.3,426382.0,21.1414,21.1686,21.1232,21.1505,426382.0
2019-09-06 11:30:00,23.3,23.31,23.28,23.29,222791.0,21.1505,21.1595,21.1323,21.1414,222791.0
2019-09-06 12:00:00,23.28,23.28,23.27,23.28,28557.0,21.1323,21.1323,21.1232,21.1323,28557.0
2019-09-06 12:30:00,23.27,23.28,23.24,23.28,90143.0,21.1232,21.1323,21.096,21.1323,90143.0
2019-09-06 13:00:00,23.27,23.28,23.25,23.26,36708.0,21.1232,21.1323,21.1051,21.1141,36708.0
2019-09-06 13:30:00,23.26,23.28,23.25,23.27,59295.0,21.1141,21.1323,21.1051,21.1232,59295.0
2019-09-06 14:00:00,23.26,23.26,23.23,23.23,76379.0,21.1141,21.1141,21.0869,21.0869,76379.0
2019-09-06 14:30:00,23.23,23.24,23.22,23.23,127090.0,21.0869,21.096,21.0778,21.0869,127090.0
2019-09-06 15:00:00,23.23,23.23,23.2,23.2,146008.0,21.0869,21.0869,21.0597,21.0597,146008.0
2019-09-06 15:30:00,23.21,23.24,23.2,23.21,206670.0,21.0688,21.096,21.0597,21.0688,206670.0
2019-09-09 09:30:00,23.3,23.36,23.29,23.35,49305.0,21.1505,21.2049,21.1414,21.1958,49305.0
2019-09-09 10:00:00,23.35,23.36,23.34,23.35,43511.0,21.1958,21.2049,21.1868,21.1958,43511.0
2019-09-09 10:30:00,23.35,23.36,23.34,23.36,21119.0,21.1958,21.2049,21.1868,21.2049,21119.0
2019-09-09 11:00:00,23.36,23.38,23.34,23.38,70533.0,21.2049,21.2231,21.1868,21.2231,70533.0
2019-09-09 11:30:00,23.38,23.39,23.36,23.37,25518.0,21.2231,21.2322,21.2049,21.214,25518.0
2019-09-09 12:00:00,23.37,23.38,23.31,23.31,98045.0,21.214,21.2231,21.1595,21.1595,98045.0
2019-09-09 12:30:00,23.31,23.32,23.28,23.3,25432.0,21.1595,21.1686,21.1323,21.1505,25432.0
2019-09-09 13:00:00,23.3,23.31,23.28,23.29,15772.0,21.1505,21.1595,21.1323,21.1414,15772.0
2019-09-09 13:30:00,23.29,23.31,23.27,23.3,39078.0,21.1414,21.1595,21.1232,21.1505,39078.0
2019-09-09 14:00:00,23.3,23.31,23.29,23.3,49461.0,21.1505,21.1595,21.1414,21.1505,49461.0
2019-09-09 14:30:00,23.3,23.33,23.29,23.32,131922.0,21.1505,21.1777,21.1414,21.1686,131922.0
2019-09-09 15:00:00,23.32,23.33,23.31,23.32,99629.0,21.1686,21.1777,21.1595,21.1686,99629.0
2019-09-09 15:30:00,23.33,23.34,23.31,23.32,80037.0,21.1777,21.1868,21.1595,21.1686,80037.0
2019-09-10 09:30:00,23.2,23.24,23.19,23.24,62983.0,21.0597,21.096,21.0506,21.096,62983.0
2019-09-10 10:00:00,23.25,23.28,23.24,23.28,43746.0,21.1051,21.1323,21.096,21.1323,43746.0
2019-09-10 10:30:00,23.28,23.3,23.27,23.3,56470.0,21.1323,21.1505,21.1232,21.1505,56470.0
2019-09-10 11:00:00,23.3,23.32,23.3,23.3,50087.0,21.1505,21.1686,21.1505,21.1505,50087.0
2019-09-10 11:30:00,23.3,23.32,23.27,23.3,59848.0,21.1505,21.1686,21.1232,21.1505,59848.0
2019-09-10 12:00:00,23.3,23.32,23.28,23.31,18371.0,21.1505,21.1686,21.1323,21.1595,18371.0
2019-09-10 12:30:00,23.32,23.32,23.3,23.3,8942.0,21.1686,21.1686,21.1505,21.1505,8942.0
2019-09-10 13:00:00,23.3,23.31,23.25,23.27,47502.0,21.1505,21.1595,21.1051,21.1232,47502.0
2019-09-10 13:30:00,23.27,23.28,23.24,23.24,58517.0,21.1232,21.1323,21.096,21.096,58517.0
2019-09-10 14:00:00,23.24,23.25,23.22,23.23,135886.0,21.096,21.1051,21.0778,21.0869,135886.0
2019-09-10 14:30:00,23.23,23.23,23.21,23.22,161237.0,21.0869,21.0869,21.0688,21.0778,161237.0
2019-09-10 15:00:00,23.22,23.23,23.21,23.22,105909.0,21.0778,21.0869,21.0688,21.0778,105909.0
2019-09-10 15:30:00,23.22,23.28,23.21,23.28,195048.0,21.0778,21.1323,21.0688,21.1323,195048.0
2019-09-11 09:30:00,23.35,23.45,23.35,23.44,98216.0,21.1958,21.2866,21.1958,21.2775,98216.0
2019-09-11 10:00:00,23.45,23.48,23.44,23.48,93436.0,21.2866,21.3138,21.2775,21.3138,93436.0
2019-09-11 10:30:00,23.48,23.48,23.45,23.48,136076.0,21.3138,21.3138,21.2866,21.3138,136076.0
2019-09-11 11:00:00,23.48,23.48,23.43,23.43,146439.0,21.3138,21.3138,21.2685,21.2685,146439.0
2019-09-11 11:30:00,23.43,23.47,23.43,23.47,186069.0,21.2685,21.3048,21.2685,21.3048,186069.0
2019-09-11 12:00:00,23.47,23.5,23.47,23.48,111742.0,21.3048,21.332,21.3048,21.3138,111742.0
2019-09-11 12:30:00,23.48,23.51,23.48,23.5,144921.0,21.3138,21.3411,21.3138,21.332,144921.0
2019-09-11 13:00:00,23.5,23.51,23.49,23.51,166408.0,21.332,21.3411,21.3229,21.3411,166408.0
2019-09-11 13:30:00,23.51,23.53,23.5,23.51,143076.0,21.3411,21.3592,21.332,21.3411,143076.0
2019-09-11 14:00:00,23.51,23.51,23.49,23.51,193700.0,21.3411,21.3411,21.3229,21.3411,193700.0
2019-09-11 14:30:00,23.51,23.51,23.48,23.48,111856.0,21.3411,21.3411,21.3138,21.3138,111856.0
2019-09-11 15:00:00,23.48,23.51,23.48,23.51,261232.0,21.3138,21.3411,21.3138,21.3411,261232.0
2019-09-11 15:30:00,23.51,23.58,23.5,23.58,721386.0,21.3411,21.4046,21.332,21.4046,721386.0
2019-09-12 09:30:00,23.58,23.59,23.52,23.55,209474.0,21.4046,21.4137,21.3502,21.3774,209474.0
2019-09-12 10:00:00,23.55,23.71,23.55,23.71,214298.0,21.3774,21.5226,21.3774,21.5226,214298.0
2019-09-12 10:30:00,23.71,23.72,23.57,23.61,259137.0,21.5226,21.5317,21.3955,21.4319,259137.0
2019-09-12 11:00:00,23.6,23.63,23.58,23.63,110500.0,21.4228,21.45,21.4046,21.45,110500.0
2019-09-12 11:30:00,23.62,23.64,23.61,23.64,224706.0,21.4409,21.4591,21.4319,21.4591,224706.0
2019-09-12 12:00:00,23.63,23.64,23.6,23.61,90699.0,21.45,21.4591,21.4228,21.4319,90699.0
2019-09-12 12:30:00,23.6,23.61,23.59,23.61,77435.0,21.4228,21.4319,21.4137,21.4319,77435.0
2019-09-12 13:00:00,23.61,23.64,23.59,23.59,81581.0,21.4319,21.4591,21.4137,21.4137,81581.0
2019-09-12 13:30:00,23.59,23.6,23.57,23.57,90641.0,21.4137,21.4228,21.3955,21.3955,90641.0
2019-09-12 14:00:00,23.57,23.59,23.56,23.59,214911.0,21.3955,21.4137,21.3865,21.4137,214911.0
2019-09-12 14:30:00,23.59,23.6,23.56,23.57,117542.0,21.4137,21.4228,21.3865,21.3955,117542.0
2019-09-12 15:00:00,23.57,23.57,23.55,23.55,150042.0,21.3955,21.3955,21.3774,21.3774,150042.0
2019-09-12 15:30:00,23.55,23.57,23.54,23.54,339455.0,21.3774,21.3955,21.3683,21.3683,339455.0
2019-09-13 09:30:00,23.8,23.84,23.77,23.81,187432.0,21.6043,21.6406,21.5771,21.6134,187432.0
2019-09-13 10:00:00,23.8,23.81,23.78,23.8,94825.0,21.6043,21.6134,21.5862,21.6043,94825.0
2019-09-13 10:30:00,23.8,23.87,23.8,23.87,194898.0,21.6043,21.6679,21.6043,21.6679,194898.0
2019-09-13 11:00:00,23.87,23.88,23.83,23.84,110252.0,21.6679,21.6769,21.6316,21.6406,110252.0
2019-09-13 11:30:00,23.85,23.87,23.84,23.86,99079.0,21.6497,21.6679,21.6406,21.6588,99079.0
2019-09-13 12:00:00,23.85,23.87,23.83,23.83,85084.0,21.6497,21.6679,21.6316,21.6316,85084.0
2019-09-13 12:30:00,23.84,23.84,23.82,23.83,78471.0,21.6406,21.6406,21.6225,21.6316,78471.0
2019-09-13 13:00:00,23.83,23.83,23.82,23.83,64607.0,21.6316,21.6316,21.6225,21.6316,64607.0
2019-09-13 13:30:00,23.83,23.85,23.81,23.83,134144.0,21.6316,21.6497,21.6134,21.6316,134144.0
2019-09-13 14:00:00,23.83,23.84,23.82,23.83,122582.0,21.6316,21.6406,21.6225,21.6316,122582.0
2019-09-13 14:30:00,23.83,23.86,23.82,23.85,250615.0,21.6316,21.6588,21.6225,21.6497,250615.0
2019-09-13 15:00:00,23.85,23.86,23.83,23.84,101477.0,21.6497,21.6588,21.6316,21.6406,101477.0
2019-09-13 15:30:00,23.84,23.86,23.83,23.85,308044.0,21.6406,21.6588,21.6316,21.6497,308044.0
2019-09-16 09:30:00,23.47,23.48,23.4,23.43,241249.0,21.3048,21.3138,21.2412,21.2685,241249.0
2019-09-16 10:00:00,23.43,23.46,23.42,23.45,564130.0,21.2685,21.2957,21.2594,21.2866,564130.0
2019-09-16 10:30:00,23.45,23.46,23.41,23.45,267485.0,21.2866,21.2957,21.2503,21.2866,267485.0
2019-09-16 11:00:00,23.46,23.46,23.44,23.45,212633.0,21.2957,21.2957,21.2775,21.2866,212633.0
2019-09-16 11:30:00,23.45,23.46,23.37,23.38,152615.0,21.2866,21.2957,21.214,21.2231,152615.0
2019-09-16 12:00:00,23.38,23.39,23.37,23.37,126704.0,21.2231,21.2322,21.214,21.214,126704.0
2019-09-16 12:30:00,23.37,23.38,23.31,23.31,286491.0,21.214,21.2231,21.1595,21.1595,286491.0
2019-09-16 13:00:00,23.31,23.32,23.27,23.27,144840.0,21.1595,21.1686,21.1232,21.1232,144840.0
2019-09-16 13:30:00,23.27,23.28,23.21,23.21,164036.0,21.1232,21.1323,21.0688,21.0688,164036.0
2019-09-16 14:00:00,23.21,23.23,23.21,23.22,133961.0,21.0688,21.0869,21.0688,21.0778,133961.0
2019-09-16 14:30:00,23.22,23.23,23.22,23.22,121392.0,21.0778,21.0869,21.0778,21.0778,121392.0
2019-09-16 15:00:00,23.22,23.23,23.2,23.2,379842.0,21.0778,21.0869,21.0597,21.0597,379842.0
2019-09-16 15:30:00,23.2,23.22,23.18,23.22,1066689.0,21.0597,21.0778,21.0415,21.0778,1066689.0
2019-09-17 09:30:00,23.01,23.09,22.9,23.04,330198.0,20.8872,20.9598,20.7874,20.9144,330198.0
2019-09-17 10:00:00,23.05,23.13,23.04,23.12,261532.0,20.9235,20.9961,20.9144,20.9871,261532.0
2019-09-17 10:30:00,23.13,23.19,23.12,23.18,196653.0,20.9961,21.0506,20.9871,21.0415,196653.0
2019-09-17 11:00:00,23.19,23.21,23.17,23.19,198432.0,21.0506,21.0688,21.0324,21.0506,198432.0
2019-09-17 11:30:00,23.19,23.19,23.17,23.18,34911.0,21.0506,21.0506,21.0324,21.0415,34911.0
2019-09-17 12:00:00,23.18,23.19,23.12,23.12,60288.0,21.0415,21.0506,20.9871,20.9871,60288.0
2019-09-17 12:30:00,23.12,23.13,23.1,23.11,56825.0,20.9871,20.9961,20.9689,20.978,56825.0
2019-09-17 13:00:00,23.1,23.14,23.1,23.12,66416.0,20.9689,21.0052,20.9689,20.9871,66416.0
2019-09-17 13:30:00,23.13,23.19,23.12,23.18,243814.0,20.9961,21.0506,20.9871,21.0415,243814.0
2019-09-17 14:00:00,23.19,23.19,23.16,23.16,46340.0,21.0506,21.0506,21.0234,21.0234,46340.0
2019-09-17 14:30:00,23.16,23.17,23.16,23.17,29081.0,21.0234,21.0324,21.0234,21.0324,29081.0
2019-09-17 15:00:00,23.17,23.18,23.15,23.18,65536.0,21.0324,21.0415,21.0143,21.0415,65536.0
2019-09-17 15:30:00,23.18,23.21,23.17,23.21,264218.0,21.0415,21.0688,21.0324,21.0688,264218.0
2019-09-18 09:30:00,23.18,23.23,23.18,23.21,111381.0,21.0415,21.0869,21.0415,21.0688,111381.0
2019-09-18 10:00:00,23.22,23.25,23.21,23.23,36510.0,21.0778,21.1051,21.0688,21.0869,36510.0
2019-09-18 10:30:00,23.24,23.25,23.19,23.2,85585.0,21.096,21.1051,21.0506,21.0597,85585.0
2019-09-18 11:00:00,23.2,23.2,23.17,23.19,36748.0,21.0597,21.0597,21.0324,21.0506,36748.0
2019-09-18 11:30:00,23.19,23.21,23.18,23.21,20213.0,21.0506,21.0688,21.0415,21.0688,20213.0
2019-09-18 12:00:00,23.21,23.23,23.2,23.21,115163.0,21.0688,21.0869,21.0597,21.0688,115163.0
2019-09-18 12:30:00,23.2,23.23,23.2,23.22,88387.0,21.0597,21.0869,21.0597,21.0778,88387.0
2019-09-18 13:00:00,23.22,23.26,23.22,23.22,49851.0,21.0778,21.1141,21.0778,21.0778,49851.0
2019-09-18 13:30:00,23.22,23.25,23.22,23.23,40143.0,21.0778,21.1051,21.0778,21.0869,40143.0
2019-09-18 14:00:00,23.22,23.25,23.11,23.12,273471.0,21.0778,21.1051,20.978,20.9871,273471.0
2019-09-18 14:30:00,23.11,23.17,23.05,23.09,140691.0,20.978,21.0324,20.9235,20.9598,140691.0
2019-09-18 15:00:00,23.1,23.13,23.08,23.11,153898.0,20.9689,20.9961,20.9507,20.978,153898.0
2019-09-18 15:30:00,23.11,23.19,23.11,23.17,230816.0,20.978,21.0506,20.978,21.0324,230816.0
2019-09-19 09:30:00,22.98,22.98,22.8,22.86,110613.0,20.86,20.86,20.6966,20.751,110613.0
2019-09-19 10:00:00,22.86,22.88,22.85,22.86,27426.0,20.751,20.7692,20.742,20.751,27426.0
2019-09-19 10:30:00,22.86,22.91,22.85,22.88,71820.0,20.751,20.7964,20.742,20.7692,71820.0
2019-09-19 11:00:00,22.88,22.9,22.87,22.87,136941.0,20.7692,20.7874,20.7601,20.7601,136941.0
2019-09-19 11:30:00,22.88,22.91,22.87,22.88,198635.0,20.7692,20.7964,20.7601,20.7692,198635.0
2019-09-19 12:00:00,22.88,22.89,22.84,22.84,39248.0,20.7692,20.7783,20.7329,20.7329,39248.0
2019-09-19 12:30:00,22.83,22.87,22.83,22.87,21074.0,20.7238,20.7601,20.7238,20.7601,21074.0
2019-09-19 13:00:00,22.86,22.88,22.85,22.87,36721.0,20.751,20.7692,20.742,20.7601,36721.0
2019-09-19 13:30:00,22.86,22.86,22.83,22.86,55348.0,20.751,20.751,20.7238,20.751,55348.0
2019-09-19 14:00:00,22.86,22.87,22.84,22.85,14662.0,20.751,20.7601,20.7329,20.742,14662.0
2019-09-19 14:30:00,22.85,22.85,22.82,22.83,16483.0,20.742,20.742,20.7147,20.7238,16483.0
2019-09-19 15:00:00,22.83,22.85,22.82,22.84,40392.0,20.7238,20.742,20.7147,20.7329,40392.0
2019-09-19 15:30:00,22.83,22.84,22.8,22.84,365894.0,20.7238,20.7329,20.6966,20.7329,365894.0
2019-09-20 09:30:00,24.13,24.13,24.0,24.07,1467781.0,21.9039,21.9039,21.7859,21.8494,1467781.0
2019-09-20 10:00:00,24.07,24.11,24.06,24.11,400184.0,21.8494,21.8857,21.8403,21.8857,400184.0
2019-09-20 10:30:00,24.11,24.12,24.1,24.12,271741.0,21.8857,21.8948,21.8766,21.8948,271741.0
2019-09-20 11:00:00,24.11,24.15,24.1,24.11,431712.0,21.8857,21.922,21.8766,21.8857,431712.0
2019-09-20 11:30:00,24.11,24.14,24.1,24.14,153517.0,21.8857,21.913,21.8766,21.913,153517.0
2019-09-20 12:00:00,24.14,24.17,24.12,24.15,142341.0,21.913,21.9402,21.8948,21.922,142341.0
2019-09-20 12:30:00,24.15,24.16,24.14,24.15,73226.0,21.922,21.9311,21.913,21.922,73226.0
2019-09-20 13:00:00,24.15,24.18,24.05,24.12,568975.0,21.922,21.9493,21.8313,21.8948,568975.0
2019-09-20 13:30:00,24.12,24.13,24.05,24.07,463642.0,21.8948,21.9039,21.8313,21.8494,463642.0
2019-09-20 14:00:00,24.08,24.12,24.07,24.11,613714.0,21.8585,21.8948,21.8494,21.8857,613714.0
2019-09-20 14:30:00,24.1,24.12,24.1,24.11,79422.0,21.8766,21.8948,21.8766,21.8857,79422.0
2019-09-20 15:00:00,24.11,24.12,24.08,24.09,147487.0,21.8857,21.8948,21.8585,21.8676,147487.0
2019-09-20 15:30:00,24.08,24.09,24.01,24.01,509744.0,21.8585,21.8676,21.795,21.795,509744.0
2019-09-23 09:30:00,24.34,24.5,24.26,24.48,341401.0,22.0945,22.2397,22.0219,22.2216,341401.0
2019-09-23 10:00:00,24.47,24.47,24.38,24.43,181448.0,22.2125,22.2125,22.1308,22.1762,181448.0
2019-09-23 10:30:00,24.43,24.52,24.43,24.52,149899.0,22.1762,22.2579,22.1762,22.2579,149899.0
2019-09-23 11:00:00,24.52,24.55,24.52,24.55,134612.0,22.2579,22.2851,22.2579,22.2851,134612.0
2019-09-23 11:30:00,24.54,24.56,24.51,24.53,180562.0,22.2761,22.2942,22.2488,22.267,180562.0
2019-09-23 12:00:00,24.53,24.55,24.52,24.54,61268.0,22.267,22.2851,22.2579,22.2761,61268.0
2019-09-23 12:30:00,24.55,24.55,24.51,24.52,45601.0,22.2851,22.2851,22.2488,22.2579,45601.0
2019-09-23 13:00:00,24.52,24.57,24.52,24.57,647106.0,22.2579,22.3033,22.2579,22.3033,647106.0
2019-09-23 13:30:00,24.57,24.57,24.56,24.57,121893.0,22.3033,22.3033,22.2942,22.3033,121893.0
2019-09-23 14:00:00,24.57,24.57,24.56,24.57,67911.0,22.3033,22.3033,22.2942,22.3033,67911.0
2019-09-23 14:30:00,24.57,24.58,24.56,24.58,180961.0,22.3033,22.3124,22.2942,22.3124,180961.0
2019-09-23 15:00:00,24.57,24.58,24.55,24.58,366592.0,22.3033,22.3124,22.2851,22.3124,366592.0
2019-09-23 15:30:00,24.57,24.58,24.54,24.55,500508.0,22.3033,22.3124,22.2761,22.2851,500508.0
2019-09-24 09:30:00,24.28,24.32,24.27,24.28,203812.0,22.1587,22.1952,22.1496,22.1587,203812.0
2019-09-24 10:00:00,24.28,24.31,24.24,24.27,304477.0,22.1587,22.1861,22.1222,22.1496,304477.0
2019-09-24 10:30:00,24.27,24.28,24.25,24.25,242168.0,22.1496,22.1587,22.1313,22.1313,242168.0
2019-09-24 11:00:00,24.25,24.26,24.22,24.22,106236.0,22.1313,22.1404,22.1039,22.1039,106236.0
2019-09-24 11:30:00,24.22,24.24,24.19,24.24,111273.0,22.1039,22.1222,22.0765,22.1222,111273.0
2019-09-24 12:00:00,24.23,24.24,24.16,24.19,80915.0,22.1131,22.1222,22.0492,22.0765,80915.0
2019-09-24 12:30:00,24.19,24.2,24.16,24.18,109418.0,22.0765,22.0857,22.0492,22.0674,109418.0
2019-09-24 13:00:00,24.18,24.22,24.18,24.19,44084.0,22.0674,22.1039,22.0674,22.0765,44084.0
2019-09-24 13:30:00,24.19,24.21,24.18,24.19,72508.0,22.0765,22.0948,22.0674,22.0765,72508.0
2019-09-24 14:00:00,24.18,24.22,24.16,24.18,181711.0,22.0674,22.1039,22.0492,22.0674,181711.0
2019-09-24 14:30:00,24.19,24.19,24.14,24.16,491569.0,22.0765,22.0765,22.0309,22.0492,491569.0
2019-09-24 15:00:00,24.16,24.18,24.13,24.14,338646.0,22.0492,22.0674,22.0218,22.0309,338646.0
2019-09-24 15:30:00,24.14,24.18,24.13,24.15,560043.0,22.0309,22.0674,22.0218,22.04,560043.0
2019-09-25 09:30:00,23.85,24.0,23.8,23.87,147973.0,21.7663,21.9031,21.7206,21.7845,147973.0
2019-09-25 10:00:00,23.87,23.9,23.84,23.88,129673.0,21.7845,21.8119,21.7571,21.7936,129673.0
2019-09-25 10:30:00,23.88,23.95,23.88,23.95,89558.0,21.7936,21.8575,21.7936,21.8575,89558.0
2019-09-25 11:00:00,23.94,23.96,23.93,23.94,75652.0,21.8484,21.8666,21.8393,21.8484,75652.0
2019-09-25 11:30:00,23.93,23.95,23.92,23.93,51014.0,21.8393,21.8575,21.8301,21.8393,51014.0
2019-09-25 12:00:00,23.93,23.94,23.92,23.94,31414.0,21.8393,21.8484,21.8301,21.8484,31414.0
2019-09-25 12:30:00,23.94,23.95,23.92,23.93,64689.0,21.8484,21.8575,21.8301,21.8393,64689.0
2019-09-25 13:00:00,23.93,23.95,23.93,23.94,40756.0,21.8393,21.8575,21.8393,21.8484,40756.0
2019-09-25 13:30:00,23.94,23.95,23.93,23.95,86544.0,21.8484,21.8575,21.8393,21.8575,86544.0
2019-09-25 14:00:00,23.95,23.98,23.95,23.98,89305.0,21.8575,21.8849,21.8575,21.8849,89305.0
2019-09-25 14:30:00,23.98,23.99,23.96,23.97,64416.0,21.8849,21.894,21.8666,21.8758,64416.0
2019-09-25 15:00:00,23.96,23.97,23.95,23.97,14017.0,21.8666,21.8758,21.8575,21.8758,14017.0
2019-09-25 15:30:00,23.97,23.99,23.92,23.92,228018.0,21.8758,21.894,21.8301,21.8301,228018.0
2019-09-26 09:30:00,24.19,24.2,24.15,24.18,250869.0,22.0765,22.0857,22.04,22.0674,250869.0
2019-09-26 10:00:00,24.18,24.19,24.15,24.18,83095.0,22.0674,22.0765,22.04,22.0674,83095.0
2019-09-26 10:30:00,24.18,24.19,24.16,24.17,182659.0,22.0674,22.0765,22.0492,22.0583,182659.0
2019-09-26 11:00:00,24.17,24.17,24.11,24.13,39312.0,22.0583,22.0583,22.0035,22.0218,39312.0
2019-09-26 11:30:00,24.13,24.16,24.11,24.14,96730.0,22.0218,22.0492,22.0035,22.0309,96730.0
2019-09-26 12:00:00,24.15,24.19,24.13,24.19,88960.0,22.04,22.0765,22.0218,22.0765,88960.0
2019-09-26 12:30:00,24.18,24.18,24.15,24.16,59777.0,22.0674,22.0674,22.04,22.0492,59777.0
2019-09-26 13:00:00,24.16,24.18,24.14,24.15,77112.0,22.0492,22.0674,22.0309,22.04,77112.0
2019-09-26 13:30:00,24.15,24.16,24.13,24.15,64918.0,22.04,22.0492,22.0218,22.04,64918.0
2019-09-26 14:00:00,24.15,24.18,24.15,24.16,89091.0,22.04,22.0674,22.04,22.0492,89091.0
2019-09-26 14:30:00,24.16,24.17,24.14,24.15,74688.0,22.0492,22.0583,22.0309,22.04,74688.0
2019-09-26 15:00:00,24.16,24.17,24.14,24.16,104347.0,22.0492,22.0583,22.0309,22.0492,104347.0
2019-09-26 15:30:00,24.16,24.16,24.09,24.09,1240396.0,22.0492,22.0492,21.9853,21.9853,1240396.0
2019-09-27 09:30:00,24.14,24.17,24.13,24.15,128061.0,22.0309,22.0583,22.0218,22.04,128061.0
2019-09-27 10:00:00,24.14,24.16,24.13,24.14,136189.0,22.0309,22.0492,22.0218,22.0309,136189.0
2019-09-27 10:30:00,24.14,24.17,24.13,24.15,84432.0,22.0309,22.0583,22.0218,22.04,84432.0
2019-09-27 11:00:00,24.16,24.17,24.15,24.17,25420.0,22.0492,22.0583,22.04,22.0583,25420.0
2019-09-27 11:30:00,24.16,24.17,24.0,24.04,487481.0,22.0492,22.0583,21.9031,21.9397,487481.0
2019-09-27 12:00:00,24.03,24.04,23.96,23.96,150585.0,21.9305,21.9397,21.8666,21.8666,150585.0
2019-09-27 12:30:00,23.95,23.97,23.93,23.94,97219.0,21.8575,21.8758,21.8393,21.8484,97219.0
2019-09-27 13:00:00,23.93,23.96,23.92,23.94,71243.0,21.8393,21.8666,21.8301,21.8484,71243.0
2019-09-27 13:30:00,23.94,23.95,23.91,23.93,75382.0,21.8484,21.8575,21.821,21.8393,75382.0
2019-09-27 14:00:00,23.93,23.95,23.92,23.94,53482.0,21.8393,21.8575,21.8301,21.8484,53482.0
2019-09-27 14:30:00,23.94,23.96,23.92,23.94,90800.0,21.8484,21.8666,21.8301,21.8484,90800.0
2019-09-27 15:00:00,23.93,23.98,23.93,23.96,255436.0,21.8393,21.8849,21.8393,21.8666,255436.0
2019-09-27 15:30:00,23.96,24.02,23.95,24.0,478904.0,21.8666,21.9214,21.8575,21.9031,478904.0
2019-09-30 09:30:00,23.82,23.85,23.77,23.84,201871.0,21.7389,21.7663,21.6932,21.7571,201871.0
2019-09-30 10:00:00,23.84,23.91,23.84,23.88,68820.0,21.7571,21.821,21.7571,21.7936,68820.0
2019-09-30 10:30:00,23.88,23.9,23.86,23.87,52305.0,21.7936,21.8119,21.7754,21.7845,52305.0
2019-09-30 11:00:00,23.86,23.88,23.85,23.88,47749.0,21.7754,21.7936,21.7663,21.7936,47749.0
2019-09-30 11:30:00,23.88,23.88,23.85,23.88,58215.0,21.7936,21.7936,21.7663,21.7936,58215.0
2019-09-30 12:00:00,23.88,23.89,23.87,23.89,20218.0,21.7936,21.8028,21.7845,21.8028,20218.0
2019-09-30 12:30:00,23.89,23.89,23.88,23.89,39625.0,21.8028,21.8028,21.7936,21.8028,39625.0
2019-09-30 13:00:00,23.89,23.9,23.87,23.87,67747.0,21.8028,21.8119,21.7845,21.7845,67747.0
2019-09-30 13:30:00,23.87,23.88,23.85,23.86,21993.0,21.7845,21.7936,21.7663,21.7754,21993.0
2019-09-30 14:00:00,23.86,23.86,23.84,23.86,41278.0,21.7754,21.7754,21.7571,21.7754,41278.0
2019-09-30 14:30:00,23.86,23.87,23.84,23.85,78121.0,21.7754,21.7845,21.7571,21.7663,78121.0
2019-09-30 15:00:00,23.84,23.85,23.83,23.84,39121.0,21.7571,21.7663,21.748,21.7571,39121.0
2019-09-30 15:30:00,23.84,23.88,23.83,23.84,288093.0,21.7571,21.7936,21.748,21.7571,288093.0
2019-10-01 09:30:00,23.4,23.4,23.29,23.34,1980236.0,21.3556,21.3556,21.2552,21.3008,1980236.0
2019-10-01 10:00:00,23.34,23.38,23.29,23.3,354445.0,21.3008,21.3373,21.2552,21.2643,354445.0
2019-10-01 10:30:00,23.3,23.32,23.28,23.3,395226.0,21.2643,21.2826,21.2461,21.2643,395226.0
2019-10-01 11:00:00,23.3,23.37,23.28,23.37,116266.0,21.2643,21.3282,21.2461,21.3282,116266.0
2019-10-01 11:30:00,23.37,23.37,23.33,23.34,563905.0,21.3282,21.3282,21.2917,21.3008,563905.0
2019-10-01 12:00:00,23.35,23.36,23.32,23.34,218595.0,21.3099,21.3191,21.2826,21.3008,218595.0
2019-10-01 12:30:00,23.35,23.36,23.32,23.35,118618.0,21.3099,21.3191,21.2826,21.3099,118618.0
2019-10-01 13:00:00,23.34,23.36,23.32,23.33,120951.0,21.3008,21.3191,21.2826,21.2917,120951.0
2019-10-01 13:30:00,23.33,23.33,23.29,23.3,53533.0,21.2917,21.2917,21.2552,21.2643,53533.0
2019-10-01 14:00:00,23.3,23.31,23.28,23.28,198941.0,21.2643,21.2734,21.2461,21.2461,198941.0
2019-10-01 14:30:00,23.29,23.32,23.29,23.31,108387.0,21.2552,21.2826,21.2552,21.2734,108387.0
2019-10-01 15:00:00,23.32,23.32,23.29,23.3,56507.0,21.2826,21.2826,21.2552,21.2643,56507.0
2019-10-01 15:30:00,23.31,23.34,23.3,23.33,505621.0,21.2734,21.3008,21.2643,21.2917,505621.0
2019-10-02 09:30:00,23.21,23.25,23.18,23.2,129342.0,21.1822,21.2187,21.1548,21.173,129342.0
2019-10-02 10:00:00,23.2,23.24,23.18,23.19,130568.0,21.173,21.2095,21.1548,21.1639,130568.0
2019-10-02 10:30:00,23.18,23.22,23.15,23.21,157002.0,21.1548,21.1913,21.1274,21.1822,157002.0
2019-10-02 11:00:00,23.2,23.24,23.2,23.23,94992.0,21.173,21.2095,21.173,21.2004,94992.0
2019-10-02 11:30:00,23.23,23.24,23.19,23.22,40360.0,21.2004,21.2095,21.1639,21.1913,40360.0
2019-10-02 12:00:00,23.21,23.22,23.18,23.18,61373.0,21.1822,21.1913,21.1548,21.1548,61373.0
2019-10-02 12:30:00,23.17,23.17,23.11,23.13,34990.0,21.1457,21.1457,21.0909,21.1092,34990.0
2019-10-02 13:00:00,23.12,23.15,23.12,23.15,131690.0,21.1,21.1274,21.1,21.1274,131690.0
2019-10-02 13:30:00,23.14,23.15,23.13,23.14,62306.0,21.1183,21.1274,21.1092,21.1183,62306.0
2019-10-02 14:00:00,23.13,23.19,23.13,23.19,59698.0,21.1092,21.1639,21.1092,21.1639,59698.0
2019-10-02 14:30:00,23.18,23.2,23.17,23.2,35667.0,21.1548,21.173,21.1457,21.173,35667.0
2019-10-02 15:00:00,23.2,23.24,23.19,23.23,90667.0,21.173,21.2095,21.1639,21.2004,90667.0
2019-10-02 15:30:00,23.22,23.24,23.18,23.19,256772.0,21.1913,21.2095,21.1548,21.1639,256772.0
2019-10-03 09:30:00,23.32,23.39,23.31,23.38,366887.0,21.2826,21.3464,21.2734,21.3373,366887.0
2019-10-03 10:00:00,23.38,23.42,23.3,23.4,247577.0,21.3373,21.3738,21.2643,21.3556,247577.0
2019-10-03 10:30:00,23.4,23.41,23.36,23.4,99556.0,21.3556,21.3647,21.3191,21.3556,99556.0
2019-10-03 11:00:00,23.4,23.43,23.39,23.41,92746.0,21.3556,21.3829,21.3464,21.3647,92746.0
2019-10-03 11:30:00,23.41,23.41,23.37,23.38,42169.0,21.3647,21.3647,21.3282,21.3373,42169.0
2019-10-03 12:00:00,23.38,23.41,23.37,23.41,60403.0,21.3373,21.3647,21.3282,21.3647,60403.0
2019-10-03 12:30:00,23.41,23.43,23.4,23.42,24505.0,21.3647,21.3829,21.3556,21.3738,24505.0
2019-10-03 13:00:00,23.43,23.43,23.39,23.41,177273.0,21.3829,21.3829,21.3464,21.3647,177273.0
2019-10-03 13:30:00,23.41,23.43,23.4,23.43,130069.0,21.3647,21.3829,21.3556,21.3829,130069.0
2019-10-03 14:00:00,23.43,23.43,23.41,23.42,13018.0,21.3829,21.3829,21.3647,21.3738,13018.0
2019-10-03 14:30:00,23.41,23.42,23.4,23.42,32787.0,21.3647,21.3738,21.3556,21.3738,32787.0
2019-10-03 15:00:00,23.42,23.42,23.4,23.42,24045.0,21.3738,21.3738,21.3556,21.3738,24045.0
2019-10-03 15:30:00,23.41,23.44,23.4,23.43,362445.0,21.3647,21.3921,21.3556,21.3829,362445.0
2019-10-04 09:30:00,23.21,23.27,23.2,23.26,232702.0,21.1822,21.2369,21.173,21.2278,232702.0
2019-10-04 10:00:00,23.26,23.28,23.24,23.27,82347.0,21.2278,21.2461,21.2095,21.2369,82347.0
2019-10-04 10:30:00,23.27,23.27,23.22,23.25,142264.0,21.2369,21.2369,21.1913,21.2187,142264.0
2019-10-04 11:00:00,23.24,23.28,23.24,23.28,106409.0,21.2095,21.2461,21.2095,21.2461,106409.0
2019-10-04 11:30:00,23.29,23.31,23.28,23.29,76571.0,21.2552,21.2734,21.2461,21.2552,76571.0
2019-10-04 12:00:00,23.29,23.31,23.28,23.3,64653.0,21.2552,21.2734,21.2461,21.2643,64653.0
2019-10-04 12:30:00,23.3,23.31,23.3,23.3,15555.0,21.2643,21.2734,21.2643,21.2643,15555.0
2019-10-04 13:00:00,23.3,23.32,23.3,23.3,68649.0,21.2643,21.2826,21.2643,21.2643,68649.0
2019-10-04 13:30:00,23.3,23.33,23.3,23.32,38832.0,21.2643,21.2917,21.2643,21.2826,38832.0
2019-10-04 14:00:00,23.32,23.34,23.3,23.33,58194.0,21.2826,21.3008,21.2643,21.2917,58194.0
2019-10-04 14:30:00,23.33,23.35,23.33,23.34,113632.0,21.2917,21.3099,21.2917,21.3008,113632.0
2019-10-04 15:00:00,23.34,23.34,23.31,23.33,31771.0,21.3008,21.3008,21.2734,21.2917,31771.0
2019-10-04 15:30:00,23.32,23.35,23.31,23.32,368546.0,21.2826,21.3099,21.2734,21.2826,368546.0
2019-10-07 09:30:00,23.1,23.1,23.01,23.02,102866.0,21.0818,21.0818,20.9996,21.0088,102866.0
2019-10-07 10:00:00,23.02,23.05,23.01,23.03,65970.0,21.0088,21.0361,20.9996,21.0179,65970.0
2019-10-07 10:30:00,23.03,23.07,23.03,23.06,69104.0,21.0179,21.0544,21.0179,21.0453,69104.0
2019-10-07 11:00:00,23.06,23.06,23.01,23.01,85191.0,21.0453,21.0453,20.9996,20.9996,85191.0
2019-10-07 11:30:00,23.01,23.03,23.0,23.02,89346.0,20.9996,21.0179,20.9905,21.0088,89346.0
2019-10-07 12:00:00,23.02,23.04,23.01,23.02,26991.0,21.0088,21.027,20.9996,21.0088,26991.0
2019-10-07 12:30:00,23.01,23.01,23.0,23.0,10588.0,20.9996,20.9996,20.9905,20.9905,10588.0
2019-10-07 13:00:00,23.01,23.02,23.01,23.02,41259.0,20.9996,21.0088,20.9996,21.0088,41259.0
2019-10-07 13:30:00,23.01,23.09,23.01,23.08,150531.0,20.9996,21.0727,20.9996,21.0635,150531.0
2019-10-07 14:00:00,23.09,23.09,22.98,23.0,50326.0,21.0727,21.0727,20.9723,20.9905,50326.0
2019-10-07 14:30:00,22.99,23.0,22.95,22.98,103022.0,20.9814,20.9905,20.9449,20.9723,103022.0
2019-10-07 15:00:00,22.98,23.0,22.96,23.0,45901.0,20.9723,20.9905,20.954,20.9905,45901.0
2019-10-07 15:30:00,23.0,23.01,22.97,22.97,315438.0,20.9905,20.9996,20.9631,20.9631,315438.0
2019-10-08 09:30:00,22.87,22.89,22.79,22.8,111147.0,20.8719,20.8901,20.7989,20.808,111147.0
2019-10-08 10:00:00,22.8,22.82,22.78,22.8,73583.0,20.808,20.8262,20.7897,20.808,73583.0
2019-10-08 10:30:00,22.8,22.82,22.78,22.82,61619.0,20.808,20.8262,20.7897,20.8262,61619.0
2019-10-08 11:00:00,22.81,22.82,22.76,22.77,42012.0,20.8171,20.8262,20.7715,20.7806,42012.0
2019-10-08 11:30:00,22.77,22.78,22.74,22.77,65999.0,20.7806,20.7897,20.7532,20.7806,65999.0
2019-10-08 12:00:00,22.77,22.8,22.76,22.79,57984.0,20.7806,20.808,20.7715,20.7989,57984.0
2019-10-08 12:30:00,22.79,22.83,22.78,22.81,74073.0,20.7989,20.8354,20.7897,20.8171,74073.0
2019-10-08 13:00:00,22.8,22.81,22.79,22.81,47079.0,20.808,20.8171,20.7989,20.8171,47079.0
2019-10-08 13:30:00,22.82,22.83,22.8,22.82,46601.0,20.8262,20.8354,20.808,20.8262,46601.0
2019-10-08 14:00:00,22.81,22.83,22.8,22.82,26814.0,20.8171,20.8354,20.808,20.8262,26814.0
2019-10-08 14:30:00,22.84,22.86,22.8,22.83,96495.0,20.8445,20.8627,20.808,20.8354,96495.0
2019-10-08 15:00:00,22.84,22.87,22.79,22.8,103034.0,20.8445,20.8719,20.7989,20.808,103034.0
2019-10-08 15:30:00,22.81,22.82,22.78,22.8,279176.0,20.8171,20.8262,20.7897,20.808,279176.0
2019-10-09 09:30:00,23.22,23.23,23.18,23.2,105523.0,21.1913,21.2004,21.1548,21.173,105523.0
2019-10-09 10:00:00,23.21,23.22,23.19,23.19,30334.0,21.1822,21.1913,21.1639,21.1639,30334.0
2019-10-09 10:30:00,23.19,23.19,23.15,23.16,89277.0,21.1639,21.1639,21.1274,21.1365,89277.0
2019-10-09 11:00:00,23.15,23.15,23.13,23.13,46801.0,21.1274,21.1274,21.1092,21.1092,46801.0
2019-10-09 11:30:00,23.14,23.16,23.13,23.15,56012.0,21.1183,21.1365,21.1092,21.1274,56012.0
2019-10-09 12:00:00,23.16,23.16,23.15,23.16,71549.0,21.1365,21.1365,21.1274,21.1365,71549.0
2019-10-09 12:30:00,23.16,23.18,23.15,23.17,36078.0,21.1365,21.1548,21.1274,21.1457,36078.0
2019-10-09 13:00:00,23.18,23.19,23.16,23.17,36307.0,21.1548,21.1639,21.1365,21.1457,36307.0
2019-10-09 13:30:00,23.17,23.18,23.16,23.16,9536.0,21.1457,21.1548,21.1365,21.1365,9536.0
2019-10-09 14:00:00,23.16,23.18,23.15,23.17,18213.0,21.1365,21.1548,21.1274,21.1457,18213.0
2019-10-09 14:30:00,23.17,23.18,23.15,23.16,9682.0,21.1457,21.1548,21.1274,21.1365,9682.0
2019-10-09 15:00:00,23.16,23.18,23.16,23.17,38228.0,21.1365,21.1548,21.1365,21.1457,38228.0
2019-10-09 15:30:00,23.18,23.18,23.11,23.13,223578.0,21.1548,21.1548,21.0909,21.1092,223578.0
2019-10-10 09:30:00,23.05,23.17,23.02,23.16,189392.0,21.0361,21.1457,21.0088,21.1365,189392.0
2019-10-10 10:00:00,23.16,23.17,23.14,23.15,61517.0,21.1365,21.1457,21.1183,21.1274,61517.0
2019-10-10 10:30:00,23.15,23.18,23.14,23.18,96749.0,21.1274,21.1548,21.1183,21.1548,96749.0
2019-10-10 11:00:00,23.17,23.19,23.16,23.18,53144.0,21.1457,21.1639,21.1365,21.1548,53144.0
2019-10-10 11:30:00,23.18,23.22,23.17,23.2,82583.0,21.1548,21.1913,21.1457,21.173,82583.0
2019-10-10 12:00:00,23.2,23.22,23.19,23.19,18507.0,21.173,21.1913,21.1639,21.1639,18507.0
2019-10-10 12:30:00,23.19,23.19,23.15,23.18,37788.0,21.1639,21.1639,21.1274,21.1548,37788.0
2019-10-10 13:00:00,23.17,23.18,23.16,23.18,12817.0,21.1457,21.1548,21.1365,21.1548,12817.0
2019-10-10 13:30:00,23.17,23.19,23.15,23.18,54604.0,21.1457,21.1639,21.1274,21.1548,54604.0
2019-10-10 14:00:00,23.18,23.18,23.08,23.15,194386.0,21.1548,21.1548,21.0635,21.1274,194386.0
2019-10-10 14:30:00,23.15,23.17,23.14,23.17,31539.0,21.1274,21.1457,21.1183,21.1457,31539.0
2019-10-10 15:00:00,23.17,23.18,23.16,23.16,87178.0,21.1457,21.1548,21.1365,21.1365,87178.0
2019-10-10 15:30:00,23.16,23.18,23.14,23.15,182146.0,21.1365,21.1548,21.1183,21.1274,182146.0
2019-10-11 09:30:00,23.27,23.31,23.25,23.28,201695.0,21.2369,21.2734,21.2187,21.2461,201695.0
2019-10-11 10:00:00,23.28,23.29,23.25,23.28,197991.0,21.2461,21.2552,21.2187,21.2461,197991.0
2019-10-11 10:30:00,23.27,23.29,23.24,23.27,92254.0,21.2369,21.2552,21.2095,21.2369,92254.0
2019-10-11 11:00:00,23.27,23.31,23.27,23.31,139359.0,21.2369,21.2734,21.2369,21.2734,139359.0
2019-10-11 11:30:00,23.3,23.32,23.21,23.21,242827.0,21.2643,21.2826,21.1822,21.1822,242827.0
2019-10-11 12:00:00,23.21,23.25,23.2,23.25,77270.0,21.1822,21.2187,21.173,21.2187,77270.0
2019-10-11 12:30:00,23.25,23.27,23.19,23.26,57392.0,21.2187,21.2369,21.1639,21.2278,57392.0
2019-10-11 13:00:00,23.26,23.29,23.23,23.26,72488.0,21.2278,21.2552,21.2004,21.2278,72488.0
2019-10-11 13:30:00,23.26,23.28,23.23,23.27,41062.0,21.2278,21.2461,21.2004,21.2369,41062.0
2019-10-11 14:00:00,23.27,23.28,23.26,23.28,22466.0,21.2369,21.2461,21.2278,21.2461,22466.0
2019-10-11 14:30:00,23.28,23.32,23.28,23.32,76184.0,21.2461,21.2826,21.2461,21.2826,76184.0
2019-10-11 15:00:00,23.32,23.33,23.27,23.28,264414.0,21.2826,21.2917,21.2369,21.2461,264414.0
2019-10-11 15:30:00,23.28,23.32,23.23,23.23,481100.0,21.2461,21.2826,21.2004,21.2004,481100.0
2019-10-14 09:30:00,23.18,23.24,23.18,23.22,71020.0,21.1548,21.2095,21.1548,21.1913,71020.0
2019-10-14 10:00:00,23.22,23.23,23.2,23.21,39455.0,21.1913,21.2004,21.173,21.1822,39455.0
2019-10-14 10:30:00,23.2,23.21,23.19,23.19,26665.0,21.173,21.1822,21.1639,21.1639,26665.0
2019-10-14 11:00:00,23.2,23.21,23.16,23.17,38794.0,21.173,21.1822,21.1365,21.1457,38794.0
2019-10-14 11:30:00,23.17,23.19,23.17,23.19,27633.0,21.1457,21.1639,21.1457,21.1639,27633.0
2019-10-14 12:00:00,23.18,23.21,23.16,23.21,83414.0,21.1548,21.1822,21.1365,21.1822,83414.0
2019-10-14 12:30:00,23.21,23.22,23.2,23.21,10223.0,21.1822,21.1913,21.173,21.1822,10223.0
2019-10-14 13:00:00,23.21,23.23,23.21,23.22,21058.0,21.1822,21.2004,21.1822,21.1913,21058.0
2019-10-14 13:30:00,23.23,23.23,23.21,23.21,101424.0,21.2004,21.2004,21.1822,21.1822,101424.0
2019-10-14 14:00:00,23.22,23.22,23.2,23.2,12813.0,21.1913,21.1913,21.173,21.173,12813.0
2019-10-14 14:30:00,23.2,23.21,23.19,23.2,51518.0,21.173,21.1822,21.1639,21.173,51518.0
2019-10-14 15:00:00,23.2,23.22,23.19,23.22,214358.0,21.173,21.1913,21.1639,21.1913,214358.0
2019-10-14 15:30:00,23.22,23.22,23.2,23.21,226045.0,21.1913,21.1913,21.173,21.1822,226045.0
2019-10-15 09:30:00,23.28,23.33,23.28,23.32,130656.0,21.2461,21.2917,21.2461,21.2826,130656.0
2019-10-15 10:00:00,23.32,23.37,23.32,23.37,152291.0,21.2826,21.3282,21.2826,21.3282,152291.0
2019-10-15 10:30:00,23.37,23.43,23.36,23.42,109795.0,21.3282,21.3829,21.3191,21.3738,109795.0
2019-10-15 11:00:00,23.42,23.45,23.39,23.41,202213.0,21.3738,21.4012,21.3464,21.3647,202213.0
2019-10-15 11:30:00,23.41,23.43,23.4,23.42,96513.0,21.3647,21.3829,21.3556,21.3738,96513.0
2019-10-15 12:00:00,23.42,23.42,23.39,23.39,81518.0,21.3738,21.3738,21.3464,21.3464,81518.0
2019-10-15 12:30:00,23.39,23.42,23.39,23.42,42322.0,21.3464,21.3738,21.3464,21.3738,42322.0
2019-10-15 13:00:00,23.42,23.42,23.4,23.42,26398.0,21.3738,21.3738,21.3556,21.3738,26398.0
2019-10-15 13:30:00,23.42,23.43,23.41,23.42,76752.0,21.3738,21.3829,21.3647,21.3738,76752.0
2019-10-15 14:00:00,23.42,23.44,23.4,23.43,89100.0,21.3738,21.3921,21.3556,21.3829,89100.0
2019-10-15 14:30:00,23.43,23.43,23.41,23.42,29147.0,21.3829,21.3829,21.3647,21.3738,29147.0
2019-10-15 15:00:00,23.42,23.43,23.41,23.42,23900.0,21.3738,21.3829,21.3647,21.3738,23900.0
2019-10-15 15:30:00,23.42,23.42,23.38,23.39,257190.0,21.3738,21.3738,21.3373,21.3464,257190.0
2019-10-16 09:30:00,23.41,23.49,23.41,23.46,60036.0,21.3647,21.4377,21.3647,21.4103,60036.0
2019-10-16 10:00:00,23.47,23.47,23.45,23.47,35613.0,21.4195,21.4195,21.4012,21.4195,35613.0
2019-10-16 10:30:00,23.46,23.48,23.45,23.48,30051.0,21.4103,21.4286,21.4012,21.4286,30051.0
2019-10-16 11:00:00,23.48,23.49,23.46,23.47,47723.0,21.4286,21.4377,21.4103,21.4195,47723.0
2019-10-16 11:30:00,23.47,23.5,23.47,23.48,32776.0,21.4195,21.4468,21.4195,21.4286,32776.0
2019-10-16 12:00:00,23.49,23.49,23.47,23.48,44936.0,21.4377,21.4377,21.4195,21.4286,44936.0
2019-10-16 12:30:00,23.48,23.48,23.47,23.47,21841.0,21.4286,21.4286,21.4195,21.4195,21841.0
2019-10-16 13:00:00,23.48,23.48,23.45,23.46,24153.0,21.4286,21.4286,21.4012,21.4103,24153.0
2019-10-16 13:30:00,23.46,23.47,23.44,23.45,61644.0,21.4103,21.4195,21.3921,21.4012,61644.0
2019-10-16 14:00:00,23.46,23.47,23.45,23.46,38265.0,21.4103,21.4195,21.4012,21.4103,38265.0
2019-10-16 14:30:00,23.46,23.47,23.46,23.46,12496.0,21.4103,21.4195,21.4103,21.4103,12496.0
2019-10-16 15:00:00,23.47,23.48,23.46,23.47,17539.0,21.4195,21.4286,21.4103,21.4195,17539.0
2019-10-16 15:30:00,23.48,23.49,23.47,23.47,115920.0,21.4286,21.4377,21.4195,21.4195,115920.0
2019-10-17 09:30:00,23.79,23.81,23.76,23.8,173355.0,21.7115,21.7297,21.6841,21.7206,173355.0
2019-10-17 10:00:00,23.81,23.85,23.78,23.82,88322.0,21.7297,21.7663,21.7024,21.7389,88322.0
2019-10-17 10:30:00,23.82,23.83,23.77,23.8,51471.0,21.7389,21.748,21.6932,21.7206,51471.0
2019-10-17 11:00:00,23.8,23.85,23.78,23.85,36356.0,21.7206,21.7663,21.7024,21.7663,36356.0
2019-10-17 11:30:00,23.85,23.85,23.79,23.8,174793.0,21.7663,21.7663,21.7115,21.7206,174793.0
2019-10-17 12:00:00,23.8,23.8,23.76,23.77,502145.0,21.7206,21.7206,21.6841,21.6932,502145.0
2019-10-17 12:30:00,23.77,23.79,23.77,23.79,33596.0,21.6932,21.7115,21.6932,21.7115,33596.0
2019-10-17 13:00:00,23.79,23.79,23.73,23.77,1093263.0,21.7115,21.7115,21.6567,21.6932,1093263.0
2019-10-17 13:30:00,23.78,23.83,23.77,23.78,74533.0,21.7024,21.748,21.6932,21.7024,74533.0
2019-10-17 14:00:00,23.77,23.79,23.76,23.79,17258.0,21.6932,21.7115,21.6841,21.7115,17258.0
2019-10-17 14:30:00,23.79,23.8,23.78,23.8,14977.0,21.7115,21.7206,21.7024,21.7206,14977.0
2019-10-17 15:00:00,23.8,23.8,23.78,23.8,46138.0,21.7206,21.7206,21.7024,21.7206,46138.0
2019-10-17 15:30:00,23.8,23.8,23.73,23.75,448737.0,21.7206,21.7206,21.6567,21.675,448737.0
2019-10-18 09:30:00,24.03,24.2,24.03,24.18,342595.0,21.9305,22.0857,21.9305,22.0674,342595.0
2019-10-18 10:00:00,24.18,24.19,24.15,24.18,70591.0,22.0674,22.0765,22.04,22.0674,70591.0
2019-10-18 10:30:00,24.18,24.2,24.16,24.2,35396.0,22.0674,22.0857,22.0492,22.0857,35396.0
2019-10-18 11:00:00,24.19,24.21,24.18,24.19,47453.0,22.0765,22.0948,22.0674,22.0765,47453.0
2019-10-18 11:30:00,24.19,24.2,24.16,24.17,39008.0,22.0765,22.0857,22.0492,22.0583,39008.0
2019-10-18 12:00:00,24.17,24.18,24.13,24.14,116840.0,22.0583,22.0674,22.0218,22.0309,116840.0
2019-10-18 12:30:00,24.14,24.18,24.13,24.17,147787.0,22.0309,22.0674,22.0218,22.0583,147787.0
2019-10-18 13:00:00,24.18,24.2,24.17,24.18,26026.0,22.0674,22.0857,22.0583,22.0674,26026.0
2019-10-18 13:30:00,24.18,24.19,24.17,24.18,50699.0,22.0674,22.0765,22.0583,22.0674,50699.0
2019-10-18 14:00:00,24.18,24.18,24.17,24.17,7900.0,22.0674,22.0674,22.0583,22.0583,7900.0
2019-10-18 14:30:00,24.17,24.18,24.16,24.16,24025.0,22.0583,22.0674,22.0492,22.0492,24025.0
2019-10-18 15:00:00,24.17,24.2,24.16,24.18,80499.0,22.0583,22.0857,22.0492,22.0674,80499.0
2019-10-18 15:30:00,24.19,24.21,24.17,24.17,871107.0,22.0765,22.0948,22.0583,22.0583,871107.0
2019-10-21 09:30:00,24.11,24.22,24.09,24.21,124513.0,22.0035,22.1039,21.9853,22.0948,124513.0
2019-10-21 10:00:00,24.21,24.21,24.17,24.19,95948.0,22.0948,22.0948,22.0583,22.0765,95948.0
2019-10-21 10:30:00,24.19,24.2,24.15,24.17,79007.0,22.0765,22.0857,22.04,22.0583,79007.0
2019-10-21 11:00:00,24.17,24.19,24.15,24.16,63927.0,22.0583,22.0765,22.04,22.0492,63927.0
2019-10-21 11:30:00,24.16,24.16,24.13,24.16,59505.0,22.0492,22.0492,22.0218,22.0492,59505.0
2019-10-21 12:00:00,24.16,24.18,24.15,24.17,56009.0,22.0492,22.0674,22.04,22.0583,56009.0
2019-10-21 12:30:00,24.17,24.18,24.15,24.17,69868.0,22.0583,22.0674,22.04,22.0583,69868.0
2019-10-21 13:00:00,24.17,24.18,24.15,24.15,49252.0,22.0583,22.0674,22.04,22.04,49252.0
2019-10-21 13:30:00,24.15,24.17,24.14,24.17,97540.0,22.04,22.0583,22.0309,22.0583,97540.0
2019-10-21 14:00:00,24.17,24.18,24.17,24.17,21647.0,22.0583,22.0674,22.0583,22.0583,21647.0
2019-10-21 14:30:00,24.17,24.18,24.16,24.18,29968.0,22.0583,22.0674,22.0492,22.0674,29968.0
2019-10-21 15:00:00,24.18,24.18,24.16,24.18,59987.0,22.0674,22.0674,22.0492,22.0674,59987.0
2019-10-21 15:30:00,24.18,24.21,24.17,24.2,401770.0,22.0674,22.0948,22.0583,22.0857,401770.0
2019-10-22 09:30:00,24.09,24.15,24.04,24.13,82019.0,21.9853,22.04,21.9397,22.0218,82019.0
2019-10-22 10:00:00,24.14,24.14,24.11,24.13,48759.0,22.0309,22.0309,22.0035,22.0218,48759.0
2019-10-22 10:30:00,24.13,24.14,24.12,24.13,22312.0,22.0218,22.0309,22.0127,22.0218,22312.0
2019-10-22 11:00:00,24.13,24.16,24.12,24.15,93139.0,22.0218,22.0492,22.0127,22.04,93139.0
2019-10-22 11:30:00,24.15,24.18,24.15,24.17,74297.0,22.04,22.0674,22.04,22.0583,74297.0
2019-10-22 12:00:00,24.17,24.19,24.16,24.18,25953.0,22.0583,22.0765,22.0492,22.0674,25953.0
2019-10-22 12:30:00,24.18,24.19,24.17,24.18,45922.0,22.0674,22.0765,22.0583,22.0674,45922.0
2019-10-22 13:00:00,24.19,24.19,24.16,24.16,29968.0,22.0765,22.0765,22.0492,22.0492,29968.0
2019-10-22 13:30:00,24.16,24.18,24.16,24.17,17575.0,22.0492,22.0674,22.0492,22.0583,17575.0
2019-10-22 14:00:00,24.17,24.18,24.14,24.15,50042.0,22.0583,22.0674,22.0309,22.04,50042.0
2019-10-22 14:30:00,24.15,24.15,24.12,24.12,89878.0,22.04,22.04,22.0127,22.0127,89878.0
2019-10-22 15:00:00,24.12,24.12,24.1,24.11,102872.0,22.0127,22.0127,21.9944,22.0035,102872.0
2019-10-22 15:30:00,24.11,24.11,24.09,24.09,139494.0,22.0035,22.0035,21.9853,21.9853,139494.0
2019-10-23 09:30:00,24.12,24.18,24.11,24.16,144115.0,22.0127,22.0674,22.0035,22.0492,144115.0
2019-10-23 10:00:00,24.16,24.18,24.12,24.12,51413.0,22.0492,22.0674,22.0127,22.0127,51413.0
2019-10-23 10:30:00,24.12,24.15,24.11,24.15,89055.0,22.0127,22.04,22.0035,22.04,89055.0
2019-10-23 11:00:00,24.15,24.16,24.14,24.16,344710.0,22.04,22.0492,22.0309,22.0492,344710.0
2019-10-23 11:30:00,24.17,24.18,24.15,24.16,33562.0,22.0583,22.0674,22.04,22.0492,33562.0
2019-10-23 12:00:00,24.17,24.17,24.15,24.16,14510.0,22.0583,22.0583,22.04,22.0492,14510.0
2019-10-23 12:30:00,24.16,24.18,24.16,24.18,13573.0,22.0492,22.0674,22.0492,22.0674,13573.0
2019-10-23 13:00:00,24.18,24.19,24.17,24.18,27954.0,22.0674,22.0765,22.0583,22.0674,27954.0
2019-10-23 13:30:00,24.17,24.18,24.17,24.18,42320.0,22.0583,22.0674,22.0583,22.0674,42320.0
2019-10-23 14:00:00,24.18,24.18,24.17,24.17,14292.0,22.0674,22.0674,22.0583,22.0583,14292.0
2019-10-23 14:30:00,24.18,24.2,24.17,24.19,51047.0,22.0674,22.0857,22.0583,22.0765,51047.0
2019-10-23 15:00:00,24.19,24.2,24.18,24.19,22358.0,22.0765,22.0857,22.0674,22.0765,22358.0
2019-10-23 15:30:00,24.19,24.2,24.17,24.17,138426.0,22.0765,22.0857,22.0583,22.0583,138426.0
2019-10-24 09:30:00,24.08,24.08,24.0,24.02,89422.0,21.9762,21.9762,21.9031,21.9214,89422.0
2019-10-24 10:00:00,24.03,24.03,23.98,24.02,73159.0,21.9305,21.9305,21.8849,21.9214,73159.0
2019-10-24 10:30:00,24.01,24.03,24.0,24.02,31589.0,21.9123,21.9305,21.9031,21.9214,31589.0
2019-10-24 11:00:00,24.02,24.02,23.99,24.0,37213.0,21.9214,21.9214,21.894,21.9031,37213.0
2019-10-24 11:30:00,24.0,24.0,23.97,23.99,58794.0,21.9031,21.9031,21.8758,21.894,58794.0
2019-10-24 12:00:00,24.0,24.0,23.95,23.96,37429.0,21.9031,21.9031,21.8575,21.8666,37429.0
2019-10-24 12:30:00,23.96,23.98,23.96,23.98,9627.0,21.8666,21.8849,21.8666,21.8849,9627.0
2019-10-24 13:00:00,23.98,23.99,23.97,23.98,61136.0,21.8849,21.894,21.8758,21.8849,61136.0
2019-10-24 13:30:00,23.98,24.0,23.97,23.99,35240.0,21.8849,21.9031,21.8758,21.894,35240.0
2019-10-24 14:00:00,23.99,24.0,23.98,23.98,87110.0,21.894,21.9031,21.8849,21.8849,87110.0
2019-10-24 14:30:00,23.98,24.0,23.98,23.98,54614.0,21.8849,21.9031,21.8849,21.8849,54614.0
2019-10-24 15:00:00,23.99,24.0,23.99,24.0,15134.0,21.894,21.9031,21.894,21.9031,15134.0
2019-10-24 15:30:00,24.0,24.01,23.98,23.99,188119.0,21.9031,21.9123,21.8849,21.894,188119.0
2019-10-25 09:30:00,24.03,24.03,23.99,24.0,66607.0,21.9305,21.9305,21.894,21.9031,66607.0
2019-10-25 10:00:00,24.0,24.03,24.0,24.02,38985.0,21.9031,21.9305,21.9031,21.9214,38985.0
2019-10-25 10:30:00,24.02,24.04,24.01,24.03,21948.0,21.9214,21.9397,21.9123,21.9305,21948.0
2019-10-25 11:00:00,24.04,24.11,24.01,24.1,482819.0,21.9397,22.0035,21.9123,21.9944,482819.0
2019-10-25 11:30:00,24.11,24.12,24.1,24.12,230270.0,22.0035,22.0127,21.9944,22.0127,230270.0
2019-10-25 12:00:00,24.12,24.12,24.1,24.1,79145.0,22.0127,22.0127,21.9944,21.9944,79145.0
2019-10-25 12:30:00,24.1,24.11,24.08,24.08,105794.0,21.9944,22.0035,21.9762,21.9762,105794.0
2019-10-25 13:00:00,24.08,24.09,24.08,24.09,55519.0,21.9762,21.9853,21.9762,21.9853,55519.0
2019-10-25 13:30:00,24.09,24.09,24.07,24.08,12068.0,21.9853,21.9853,21.967,21.9762,12068.0
2019-10-25 14:00:00,24.08,24.08,24.05,24.08,34186.0,21.9762,21.9762,21.9488,21.9762,34186.0
2019-10-25 14:30:00,24.08,24.09,24.07,24.09,14899.0,21.9762,21.9853,21.967,21.9853,14899.0
2019-10-25 15:00:00,24.09,24.1,24.08,24.09,111951.0,21.9853,21.9944,21.9762,21.9853,111951.0
2019-10-25 15:30:00,24.1,24.1,24.07,24.07,588678.0,21.9944,21.9944,21.967,21.967,588678.0
2019-10-28 09:30:00,24.14,24.21,24.14,24.19,89039.0,22.0309,22.0948,22.0309,22.0765,89039.0
2019-10-28 10:00:00,24.2,24.23,24.2,24.21,45838.0,22.0857,22.1131,22.0857,22.0948,45838.0
2019-10-28 10:30:00,24.21,24.23,24.19,24.2,93339.0,22.0948,22.1131,22.0765,22.0857,93339.0
2019-10-28 11:00:00,24.2,24.2,24.18,24.2,16635.0,22.0857,22.0857,22.0674,22.0857,16635.0
2019-10-28 11:30:00,24.2,24.21,24.19,24.2,21348.0,22.0857,22.0948,22.0765,22.0857,21348.0
2019-10-28 12:00:00,24.21,24.24,24.21,24.23,43293.0,22.0948,22.1222,22.0948,22.1131,43293.0
2019-10-28 12:30:00,24.23,24.23,24.21,24.21,44839.0,22.1131,22.1131,22.0948,22.0948,44839.0
2019-10-28 13:00:00,24.22,24.23,24.22,24.23,23704.0,22.1039,22.1131,22.1039,22.1131,23704.0
2019-10-28 13:30:00,24.23,24.24,24.22,24.22,39889.0,22.1131,22.1222,22.1039,22.1039,39889.0
2019-10-28 14:00:00,24.22,24.24,24.21,24.22,15010.0,22.1039,22.1222,22.0948,22.1039,15010.0
2019-10-28 14:30:00,24.22,24.26,24.21,24.25,398748.0,22.1039,22.1404,22.0948,22.1313,398748.0
2019-10-28 15:00:00,24.25,24.26,24.21,24.22,282942.0,22.1313,22.1404,22.0948,22.1039,282942.0
2019-10-28 15:30:00,24.22,24.22,24.17,24.17,276908.0,22.1039,22.1039,22.0583,22.0583,276908.0
2019-10-29 09:30:00,24.49,24.54,24.47,24.52,197355.0,22.3503,22.396,22.3321,22.3777,197355.0
2019-10-29 10:00:00,24.53,24.55,24.52,24.54,45222.0,22.3868,22.4051,22.3777,22.396,45222.0
2019-10-29 10:30:00,24.54,24.55,24.52,24.52,28075.0,22.396,22.4051,22.3777,22.3777,28075.0
2019-10-29 11:00:00,24.52,24.54,24.52,24.54,121858.0,22.3777,22.396,22.3777,22.396,121858.0
2019-10-29 11:30:00,24.53,24.54,24.5,24.51,35442.0,22.3868,22.396,22.3595,22.3686,35442.0
2019-10-29 12:00:00,24.5,24.52,24.49,24.51,17842.0,22.3595,22.3777,22.3503,22.3686,17842.0
2019-10-29 12:30:00,24.52,24.52,24.5,24.51,74499.0,22.3777,22.3777,22.3595,22.3686,74499.0
2019-10-29 13:00:00,24.51,24.51,24.49,24.5,47717.0,22.3686,22.3686,22.3503,22.3595,47717.0
2019-10-29 13:30:00,24.5,24.51,24.49,24.51,24694.0,22.3595,22.3686,22.3503,22.3686,24694.0
2019-10-29 14:00:00,24.51,24.51,24.49,24.49,99405.0,22.3686,22.3686,22.3503,22.3503,99405.0
2019-10-29 14:30:00,24.5,24.51,24.49,24.5,48464.0,22.3595,22.3686,22.3503,22.3595,48464.0
2019-10-29 15:00:00,24.51,24.51,24.49,24.49,84502.0,22.3686,22.3686,22.3503,22.3503,84502.0
2019-10-29 15:30:00,24.49,24.49,24.47,24.48,580281.0,22.3503,22.3503,22.3321,22.3412,580281.0
2019-10-30 09:30:00,24.48,24.51,24.48,24.51,139709.0,22.3412,22.3686,22.3412,22.3686,139709.0
2019-10-30 10:00:00,24.5,24.53,24.48,24.52,146969.0,22.3595,22.3868,22.3412,22.3777,146969.0
2019-10-30 10:30:00,24.52,24.55,24.5,24.55,98909.0,22.3777,22.4051,22.3595,22.4051,98909.0
2019-10-30 11:00:00,24.54,24.56,24.54,24.55,329299.0,22.396,22.4142,22.396,22.4051,329299.0
2019-10-30 11:30:00,24.55,24.57,24.54,24.56,58769.0,22.4051,22.4233,22.396,22.4142,58769.0
2019-10-30 12:00:00,24.55,24.58,24.55,24.57,72557.0,22.4051,22.4325,22.4051,22.4233,72557.0
2019-10-30 12:30:00,24.57,24.58,24.56,24.56,79149.0,22.4233,22.4325,22.4142,22.4142,79149.0
2019-10-30 13:00:00,24.57,24.57,24.56,24.56,12473.0,22.4233,22.4233,22.4142,22.4142,12473.0
2019-10-30 13:30:00,24.57,24.57,24.53,24.54,32789.0,22.4233,22.4233,22.3868,22.396,32789.0
2019-10-30 14:00:00,24.54,24.55,24.49,24.54,94115.0,22.396,22.4051,22.3503,22.396,94115.0
2019-10-30 14:30:00,24.54,24.57,24.46,24.57,86469.0,22.396,22.4233,22.323,22.4233,86469.0
2019-10-30 15:00:00,24.58,24.63,24.57,24.62,191117.0,22.4325,22.4781,22.4233,22.469,191117.0
2019-10-30 15:30:00,24.61,24.67,24.61,24.65,300094.0,22.4599,22.5146,22.4599,22.4964,300094.0
2019-10-31 09:30:00,24.7,24.71,24.64,24.64,217246.0,22.542,22.5511,22.4872,22.4872,217246.0
2019-10-31 10:00:00,24.64,24.64,24.57,24.58,67878.0,22.4872,22.4872,22.4233,22.4325,67878.0
2019-10-31 10:30:00,24.58,24.62,24.55,24.6,79328.0,22.4325,22.469,22.4051,22.4507,79328.0
2019-10-31 11:00:00,24.6,24.61,24.58,24.58,57019.0,22.4507,22.4599,22.4325,22.4325,57019.0
2019-10-31 11:30:00,24.59,24.61,24.58,24.59,61692.0,22.4416,22.4599,22.4325,22.4416,61692.0
2019-10-31 12:00:00,24.59,24.59,24.55,24.56,38211.0,22.4416,22.4416,22.4051,22.4142,38211.0
2019-10-31 12:30:00,24.56,24.57,24.55,24.57,25757.0,22.4142,22.4233,22.4051,22.4233,25757.0
2019-10-31 13:00:00,24.57,24.58,24.55,24.56,11826.0,22.4233,22.4325,22.4051,22.4142,11826.0
2019-10-31 13:30:00,24.57,24.57,24.55,24.55,15224.0,22.4233,22.4233,22.4051,22.4051,15224.0
2019-10-31 14:00:00,24.55,24.55,24.52,24.54,34844.0,22.4051,22.4051,22.3777,22.396,34844.0
2019-10-31 14:30:00,24.54,24.54,24.51,24.53,23994.0,22.396,22.396,22.3686,22.3868,23994.0
2019-10-31 15:00:00,24.53,24.57,24.52,24.54,460489.0,22.3868,22.4233,22.3777,22.396,460489.0
2019-10-31 15:30:00,24.54,24.58,24.53,24.57,614857.0,22.396,22.4325,22.3868,22.4233,614857.0
2019-11-01 09:30:00,24.81,24.88,24.81,24.85,105251.0,22.6424,22.7063,22.6424,22.6789,105251.0
2019-11-01 10:00:00,24.85,24.96,24.85,24.94,107814.0,22.6789,22.7793,22.6789,22.761,107814.0
2019-11-01 10:30:00,24.94,24.94,24.9,24.93,49897.0,22.761,22.761,22.7245,22.7519,49897.0
2019-11-01 11:00:00,24.94,24.96,24.89,24.91,103839.0,22.761,22.7793,22.7154,22.7336,103839.0
2019-11-01 11:30:00,24.9,24.93,24.9,24.91,33662.0,22.7245,22.7519,22.7245,22.7336,33662.0
2019-11-01 12:00:00,24.91,24.92,24.9,24.9,76744.0,22.7336,22.7428,22.7245,22.7245,76744.0
2019-11-01 12:30:00,24.9,24.93,24.9,24.92,48268.0,22.7245,22.7519,22.7245,22.7428,48268.0
2019-11-01 13:00:00,24.92,24.96,24.92,24.95,40501.0,22.7428,22.7793,22.7428,22.7701,40501.0
2019-11-01 13:30:00,24.95,24.97,24.94,24.95,48639.0,22.7701,22.7884,22.761,22.7701,48639.0
2019-11-01 14:00:00,24.95,24.96,24.94,24.96,533330.0,22.7701,22.7793,22.761,22.7793,533330.0
2019-11-01 14:30:00,24.96,24.97,24.95,24.95,96613.0,22.7793,22.7884,22.7701,22.7701,96613.0
2019-11-01 15:00:00,24.95,24.96,24.94,24.95,62207.0,22.7701,22.7793,22.761,22.7701,62207.0
2019-11-01 15:30:00,24.95,24.96,24.92,24.92,358657.0,22.7701,22.7793,22.7428,22.7428,358657.0
2019-11-04 09:30:00,24.95,25.0,24.95,24.97,141493.0,22.7701,22.8158,22.7701,22.7884,141493.0
2019-11-04 10:00:00,24.96,24.97,24.92,24.92,118855.0,22.7793,22.7884,22.7428,22.7428,118855.0
2019-11-04 10:30:00,24.93,24.95,24.91,24.93,380650.0,22.7519,22.7701,22.7336,22.7519,380650.0
2019-11-04 11:00:00,24.94,24.94,24.9,24.91,77274.0,22.761,22.761,22.7245,22.7336,77274.0
2019-11-04 11:30:00,24.91,24.93,24.9,24.92,31981.0,22.7336,22.7519,22.7245,22.7428,31981.0
2019-11-04 12:00:00,24.92,24.93,24.91,24.92,13528.0,22.7428,22.7519,22.7336,22.7428,13528.0
2019-11-04 12:30:00,24.92,24.93,24.91,24.93,28159.0,22.7428,22.7519,22.7336,22.7519,28159.0
2019-11-04 13:00:00,24.92,24.93,24.91,24.93,16584.0,22.7428,22.7519,22.7336,22.7519,16584.0
2019-11-04 13:30:00,24.93,24.93,24.88,24.9,37689.0,22.7519,22.7519,22.7063,22.7245,37689.0
2019-11-04 14:00:00,24.91,24.92,24.89,24.92,21758.0,22.7336,22.7428,22.7154,22.7428,21758.0
2019-11-04 14:30:00,24.92,24.93,24.91,24.92,18493.0,22.7428,22.7519,22.7336,22.7428,18493.0
2019-11-04 15:00:00,24.93,24.94,24.91,24.91,41629.0,22.7519,22.761,22.7336,22.7336,41629.0
2019-11-04 15:30:00,24.92,24.93,24.89,24.9,236103.0,22.7428,22.7519,22.7154,22.7245,236103.0
2019-11-05 09:30:00,24.81,24.84,24.76,24.82,108656.0,22.6424,22.6698,22.5967,22.6515,108656.0
2019-11-05 10:00:00,24.84,24.84,24.73,24.73,131503.0,22.6698,22.6698,22.5694,22.5694,131503.0
2019-11-05 10:30:00,24.73,24.75,24.69,24.75,78565.0,22.5694,22.5876,22.5329,22.5876,78565.0
2019-11-05 11:00:00,24.75,24.76,24.73,24.75,55955.0,22.5876,22.5967,22.5694,22.5876,55955.0
2019-11-05 11:30:00,24.75,24.76,24.73,24.75,61793.0,22.5876,22.5967,22.5694,22.5876,61793.0
2019-11-05 12:00:00,24.75,24.75,24.73,24.75,58495.0,22.5876,22.5876,22.5694,22.5876,58495.0
2019-11-05 12:30:00,24.75,24.76,24.74,24.76,166992.0,22.5876,22.5967,22.5785,22.5967,166992.0
2019-11-05 13:00:00,24.77,24.79,24.76,24.77,42741.0,22.6059,22.6241,22.5967,22.6059,42741.0
2019-11-05 13:30:00,24.78,24.79,24.77,24.79,55263.0,22.615,22.6241,22.6059,22.6241,55263.0
2019-11-05 14:00:00,24.78,24.79,24.77,24.78,25683.0,22.615,22.6241,22.6059,22.615,25683.0
2019-11-05 14:30:00,24.78,24.79,24.77,24.78,36258.0,22.615,22.6241,22.6059,22.615,36258.0
2019-11-05 15:00:00,24.78,24.79,24.77,24.78,39074.0,22.615,22.6241,22.6059,22.615,39074.0
2019-11-05 15:30:00,24.78,24.8,24.76,24.79,242762.0,22.615,22.6333,22.5967,22.6241,242762.0
2019-11-06 09:30:00,24.78,24.87,24.75,24.79,38177.0,22.615,22.6971,22.5876,22.6241,38177.0
2019-11-06 10:00:00,24.79,24.83,24.79,24.83,36550.0,22.6241,22.6606,22.6241,22.6606,36550.0
2019-11-06 10:30:00,24.83,24.84,24.81,24.83,54694.0,22.6606,22.6698,22.6424,22.6606,54694.0
2019-11-06 11:00:00,24.84,24.86,24.83,24.84,9994.0,22.6698,22.688,22.6606,22.6698,9994.0
2019-11-06 11:30:00,24.84,24.86,24.73,24.77,95514.0,22.6698,22.688,22.5694,22.6059,95514.0
2019-11-06 12:00:00,24.76,24.79,24.76,24.76,19336.0,22.5967,22.6241,22.5967,22.5967,19336.0
2019-11-06 12:30:00,24.75,24.77,24.75,24.77,15072.0,22.5876,22.6059,22.5876,22.6059,15072.0
2019-11-06 13:00:00,24.76,24.78,24.73,24.77,63425.0,22.5967,22.615,22.5694,22.6059,63425.0
2019-11-06 13:30:00,24.78,24.78,24.74,24.77,101829.0,22.615,22.615,22.5785,22.6059,101829.0
2019-11-06 14:00:00,24.78,24.78,24.75,24.77,58645.0,22.615,22.615,22.5876,22.6059,58645.0
2019-11-06 14:30:00,24.76,24.78,24.76,24.78,35120.0,22.5967,22.615,22.5967,22.615,35120.0
2019-11-06 15:00:00,24.78,24.8,24.77,24.79,39417.0,22.615,22.6333,22.6059,22.6241,39417.0
2019-11-06 15:30:00,24.8,24.83,24.79,24.83,156879.0,22.6333,22.6606,22.6241,22.6606,156879.0
2019-11-07 09:30:00,24.9,24.97,24.87,24.92,151901.0,22.7245,22.7884,22.6971,22.7428,151901.0
2019-11-07 10:00:00,24.91,24.92,24.88,24.91,54628.0,22.7336,22.7428,22.7063,22.7336,54628.0
2019-11-07 10:30:00,24.9,24.9,24.86,24.87,52163.0,22.7245,22.7245,22.688,22.6971,52163.0
2019-11-07 11:00:00,24.87,24.88,24.84,24.85,70979.0,22.6971,22.7063,22.6698,22.6789,70979.0
2019-11-07 11:30:00,24.85,24.87,24.82,24.86,53132.0,22.6789,22.6971,22.6515,22.688,53132.0
2019-11-07 12:00:00,24.86,24.89,24.85,24.89,32044.0,22.688,22.7154,22.6789,22.7154,32044.0
2019-11-07 12:30:00,24.89,24.91,24.88,24.91,19831.0,22.7154,22.7336,22.7063,22.7336,19831.0
2019-11-07 13:00:00,24.91,24.91,24.9,24.9,6825.0,22.7336,22.7336,22.7245,22.7245,6825.0
2019-11-07 13:30:00,24.91,24.91,24.88,24.88,34299.0,22.7336,22.7336,22.7063,22.7063,34299.0
2019-11-07 14:00:00,24.89,24.9,24.88,24.89,28523.0,22.7154,22.7245,22.7063,22.7154,28523.0
2019-11-07 14:30:00,24.89,24.9,24.84,24.86,399199.0,22.7154,22.7245,22.6698,22.688,399199.0
2019-11-07 15:00:00,24.86,24.87,24.84,24.85,92733.0,22.688,22.6971,22.6698,22.6789,92733.0
2019-11-07 15:30:00,24.85,24.87,24.84,24.84,180019.0,22.6789,22.6971,22.6698,22.6698,180019.0
2019-11-08 09:30:00,24.6,24.6,24.48,24.49,156541.0,22.4507,22.4507,22.3412,22.3503,156541.0
2019-11-08 10:00:00,24.49,24.53,24.48,24.53,81252.0,22.3503,22.3868,22.3412,22.3868,81252.0
2019-11-08 10:30:00,24.54,24.55,24.52,24.53,47536.0,22.396,22.4051,22.3777,22.3868,47536.0
2019-11-08 11:00:00,24.53,24.54,24.48,24.5,42286.0,22.3868,22.396,22.3412,22.3595,42286.0
2019-11-08 11:30:00,24.5,24.53,24.49,24.53,63701.0,22.3595,22.3868,22.3503,22.3868,63701.0
2019-11-08 12:00:00,24.53,24.54,24.52,24.54,37589.0,22.3868,22.396,22.3777,22.396,37589.0
2019-11-08 12:30:00,24.54,24.54,24.52,24.54,32197.0,22.396,22.396,22.3777,22.396,32197.0
2019-11-08 13:00:00,24.54,24.54,24.5,24.5,20163.0,22.396,22.396,22.3595,22.3595,20163.0
2019-11-08 13:30:00,24.5,24.51,24.48,24.48,37093.0,22.3595,22.3686,22.3412,22.3412,37093.0
2019-11-08 14:00:00,24.48,24.49,24.47,24.48,8360.0,22.3412,22.3503,22.3321,22.3412,8360.0
2019-11-08 14:30:00,24.49,24.49,24.47,24.48,38519.0,22.3503,22.3503,22.3321,22.3412,38519.0
2019-11-08 15:00:00,24.48,24.52,24.48,24.52,567309.0,22.3412,22.3777,22.3412,22.3777,567309.0
2019-11-08 15:30:00,24.51,24.52,24.48,24.51,636378.0,22.3686,22.3777,22.3412,22.3686,636378.0
2019-11-11 09:30:00,24.46,24.49,24.4,24.48,95923.0,22.323,22.3503,22.2682,22.3412,95923.0
2019-11-11 10:00:00,24.48,24.49,24.46,24.48,22183.0,22.3412,22.3503,22.323,22.3412,22183.0
2019-11-11 10:30:00,24.49,24.49,24.46,24.47,6917.0,22.3503,22.3503,22.323,22.3321,6917.0
2019-11-11 11:00:00,24.47,24.5,24.47,24.48,7117.0,22.3321,22.3595,22.3321,22.3412,7117.0
2019-11-11 11:30:00,24.48,24.5,24.47,24.48,13432.0,22.3412,22.3595,22.3321,22.3412,13432.0
2019-11-11 12:00:00,24.48,24.49,24.47,24.48,16766.0,22.3412,22.3503,22.3321,22.3412,16766.0
2019-11-11 12:30:00,24.48,24.49,24.48,24.49,3879.0,22.3412,22.3503,22.3412,22.3503,3879.0
2019-11-11 13:00:00,24.49,24.5,24.47,24.5,14855.0,22.3503,22.3595,22.3321,22.3595,14855.0
2019-11-11 13:30:00,24.5,24.51,24.48,24.48,51371.0,22.3595,22.3686,22.3412,22.3412,51371.0
2019-11-11 14:00:00,24.48,24.5,24.48,24.48,56328.0,22.3412,22.3595,22.3412,22.3412,56328.0
2019-11-11 14:30:00,24.48,24.49,24.46,24.48,382059.0,22.3412,22.3503,22.323,22.3412,382059.0
2019-11-11 15:00:00,24.47,24.49,24.47,24.49,20172.0,22.3321,22.3503,22.3321,22.3503,20172.0
2019-11-11 15:30:00,24.48,24.49,24.46,24.48,158113.0,22.3412,22.3503,22.323,22.3412,158113.0
2019-11-12 09:30:00,24.42,24.42,24.35,24.37,109955.0,22.2865,22.2865,22.2226,22.2408,109955.0
2019-11-12 10:00:00,24.37,24.39,24.36,24.38,111051.0,22.2408,22.2591,22.2317,22.2499,111051.0
2019-11-12 10:30:00,24.38,24.38,24.35,24.37,71082.0,22.2499,22.2499,22.2226,22.2408,71082.0
2019-11-12 11:00:00,24.37,24.37,24.35,24.35,213592.0,22.2408,22.2408,22.2226,22.2226,213592.0
2019-11-12 11:30:00,24.35,24.37,24.34,24.34,94066.0,22.2226,22.2408,22.2134,22.2134,94066.0
2019-11-12 12:00:00,24.35,24.35,24.32,24.34,54329.0,22.2226,22.2226,22.1952,22.2134,54329.0
2019-11-12 12:30:00,24.34,24.34,24.3,24.33,64439.0,22.2134,22.2134,22.1769,22.2043,64439.0
2019-11-12 13:00:00,24.32,24.35,24.31,24.31,63057.0,22.1952,22.2226,22.1861,22.1861,63057.0
2019-11-12 13:30:00,24.31,24.33,24.31,24.31,52670.0,22.1861,22.2043,22.1861,22.1861,52670.0
2019-11-12 14:00:00,24.31,24.32,24.3,24.3,38051.0,22.1861,22.1952,22.1769,22.1769,38051.0
2019-11-12 14:30:00,24.3,24.31,24.29,24.29,128568.0,22.1769,22.1861,22.1678,22.1678,128568.0
2019-11-12 15:00:00,24.29,24.3,24.29,24.29,98269.0,22.1678,22.1769,22.1678,22.1678,98269.0
2019-11-12 15:30:00,24.29,24.31,24.29,24.3,252373.0,22.1678,22.1861,22.1678,22.1769,252373.0
2019-11-13 09:30:00,24.09,24.13,24.03,24.07,95421.0,21.9853,22.0218,21.9305,21.967,95421.0
2019-11-13 10:00:00,24.07,24.1,24.07,24.09,112116.0,21.967,21.9944,21.967,21.9853,112116.0
2019-11-13 10:30:00,24.09,24.1,24.07,24.08,24208.0,21.9853,21.9944,21.967,21.9762,24208.0
2019-11-13 11:00:00,24.08,24.09,24.05,24.09,68288.0,21.9762,21.9853,21.9488,21.9853,68288.0
2019-11-13 11:30:00,24.09,24.09,24.07,24.08,49170.0,21.9853,21.9853,21.967,21.9762,49170.0
2019-11-13 12:00:00,24.08,24.09,24.07,24.09,13228.0,21.9762,21.9853,21.967,21.9853,13228.0
2019-11-13 12:30:00,24.08,24.1,24.07,24.08,21344.0,21.9762,21.9944,21.967,21.9762,21344.0
2019-11-13 13:00:00,24.08,24.08,24.06,24.07,18305.0,21.9762,21.9762,21.9579,21.967,18305.0
2019-11-13 13:30:00,24.07,24.08,24.04,24.05,133550.0,21.967,21.9762,21.9397,21.9488,133550.0
2019-11-13 14:00:00,24.05,24.06,24.02,24.03,27907.0,21.9488,21.9579,21.9214,21.9305,27907.0
2019-11-13 14:30:00,24.03,24.05,24.03,24.04,16268.0,21.9305,21.9488,21.9305,21.9397,16268.0
2019-11-13 15:00:00,24.04,24.08,24.04,24.07,126825.0,21.9397,21.9762,21.9397,21.967,126825.0
2019-11-13 15:30:00,24.07,24.08,24.04,24.06,156793.0,21.967,21.9762,21.9397,21.9579,156793.0
2019-11-14 09:30:00,24.08,24.1,24.06,24.08,44246.0,21.9762,21.9944,21.9579,21.9762,44246.0
2019-11-14 10:00:00,24.07,24.11,24.07,24.09,46717.0,21.967,22.0035,21.967,21.9853,46717.0
2019-11-14 10:30:00,24.08,24.09,24.05,24.05,47258.0,21.9762,21.9853,21.9488,21.9488,47258.0
2019-11-14 11:00:00,24.05,24.08,24.05,24.07,73534.0,21.9488,21.9762,21.9488,21.967,73534.0
2019-11-14 11:30:00,24.06,24.06,24.01,24.02,85185.0,21.9579,21.9579,21.9123,21.9214,85185.0
2019-11-14 12:00:00,24.02,24.04,24.01,24.04,35494.0,21.9214,21.9397,21.9123,21.9397,35494.0
2019-11-14 12:30:00,24.04,24.05,24.03,24.04,34785.0,21.9397,21.9488,21.9305,21.9397,34785.0
2019-11-14 13:00:00,24.04,24.04,24.02,24.02,80285.0,21.9397,21.9397,21.9214,21.9214,80285.0
2019-11-14 13:30:00,24.03,24.05,24.01,24.04,74366.0,21.9305,21.9488,21.9123,21.9397,74366.0
2019-11-14 14:00:00,24.04,24.06,24.04,24.05,9317.0,21.9397,21.9579,21.9397,21.9488,9317.0
2019-11-14 14:30:00,24.05,24.06,24.04,24.05,36602.0,21.9488,21.9579,21.9397,21.9488,36602.0
2019-11-14 15:00:00,24.06,24.07,24.04,24.06,34943.0,21.9579,21.967,21.9397,21.9579,34943.0
2019-11-14 15:30:00,24.07,24.08,24.06,24.06,155069.0,21.967,21.9762,21.9579,21.9579,155069.0
2019-11-15 09:30:00,24.15,24.22,24.15,24.19,76447.0,22.04,22.1039,22.04,22.0765,76447.0
2019-11-15 10:00:00,24.19,24.22,24.18,24.21,11594.0,22.0765,22.1039,22.0674,22.0948,11594.0
2019-11-15 10:30:00,24.21,24.24,24.21,24.23,36825.0,22.0948,22.1222,22.0948,22.1131,36825.0
2019-11-15 11:00:00,24.22,24.24,24.22,24.24,16249.0,22.1039,22.1222,22.1039,22.1222,16249.0
2019-11-15 11:30:00,24.23,24.25,24.21,24.21,25268.0,22.1131,22.1313,22.0948,22.0948,25268.0
2019-11-15 12:00:00,24.21,24.22,24.21,24.21,19415.0,22.0948,22.1039,22.0948,22.0948,19415.0
2019-11-15 12:30:00,24.21,24.22,24.21,24.21,8975.0,22.0948,22.1039,22.0948,22.0948,8975.0
2019-11-15 13:00:00,24.21,24.22,24.2,24.21,45787.0,22.0948,22.1039,22.0857,22.0948,45787.0
2019-11-15 13:30:00,24.22,24.22,24.21,24.22,9943.0,22.1039,22.1039,22.0948,22.1039,9943.0
2019-11-15 14:00:00,24.21,24.22,24.2,24.21,22701.0,22.0948,22.1039,22.0857,22.0948,22701.0
2019-11-15 14:30:00,24.2,24.21,24.2,24.21,35948.0,22.0857,22.0948,22.0857,22.0948,35948.0
2019-11-15 15:00:00,24.21,24.21,24.2,24.21,6520.0,22.0948,22.0948,22.0857,22.0948,6520.0
2019-11-15 15:30:00,24.2,24.21,24.17,24.18,192146.0,22.0857,22.0948,22.0583,22.0674,192146.0
2019-11-18 09:30:00,24.13,24.13,24.1,24.13,323145.0,22.0218,22.0218,21.9944,22.0218,323145.0
2019-11-18 10:00:00,24.13,24.15,24.11,24.11,24622.0,22.0218,22.04,22.0035,22.0035,24622.0
2019-11-18 10:30:00,24.11,24.14,24.1,24.14,11433.0,22.0035,22.0309,21.9944,22.0309,11433.0
2019-11-18 11:00:00,24.14,24.18,24.14,24.18,76477.0,22.0309,22.0674,22.0309,22.0674,76477.0
2019-11-18 11:30:00,24.18,24.2,24.16,24.18,28876.0,22.0674,22.0857,22.0492,22.0674,28876.0
2019-11-18 12:00:00,24.18,24.18,24.16,24.17,7187.0,22.0674,22.0674,22.0492,22.0583,7187.0
2019-11-18 12:30:00,24.17,24.17,24.15,24.16,13671.0,22.0583,22.0583,22.04,22.0492,13671.0
2019-11-18 13:00:00,24.17,24.17,24.14,24.15,2773.0,22.0583,22.0583,22.0309,22.04,2773.0
2019-11-18 13:30:00,24.14,24.15,24.13,24.14,20090.0,22.0309,22.04,22.0218,22.0309,20090.0
2019-11-18 14:00:00,24.14,24.15,24.13,24.15,6899.0,22.0309,22.04,22.0218,22.04,6899.0
2019-11-18 14:30:00,24.15,24.16,24.13,24.14,41998.0,22.04,22.0492,22.0218,22.0309,41998.0
2019-11-18 15:00:00,24.14,24.15,24.13,24.13,21836.0,22.0309,22.04,22.0218,22.0218,21836.0
2019-11-18 15:30:00,24.13,24.15,24.12,24.15,113894.0,22.0218,22.04,22.0127,22.04,113894.0
2019-11-19 09:30:00,24.28,24.33,24.28,24.28,83290.0,22.1587,22.2043,22.1587,22.1587,83290.0
2019-11-19 10:00:00,24.28,24.28,24.2,24.22,45454.0,22.1587,22.1587,22.0857,22.1039,45454.0
2019-11-19 10:30:00,24.23,24.23,24.19,24.19,12025.0,22.1131,22.1131,22.0765,22.0765,12025.0
2019-11-19 11:00:00,24.19,24.21,24.18,24.21,13108.0,22.0765,22.0948,22.0674,22.0948,13108.0
2019-11-19 11:30:00,24.21,24.23,24.2,24.22,46070.0,22.0948,22.1131,22.0857,22.1039,46070.0
2019-11-19 12:00:00,24.22,24.22,24.2,24.22,11830.0,22.1039,22.1039,22.0857,22.1039,11830.0
2019-11-19 12:30:00,24.22,24.22,24.21,24.21,9288.0,22.1039,22.1039,22.0948,22.0948,9288.0
2019-11-19 13:00:00,24.21,24.23,24.21,24.23,4199.0,22.0948,22.1131,22.0948,22.1131,4199.0
2019-11-19 13:30:00,24.23,24.24,24.22,24.23,7144.0,22.1131,22.1222,22.1039,22.1131,7144.0
2019-11-19 14:00:00,24.23,24.25,24.23,24.25,12385.0,22.1131,22.1313,22.1131,22.1313,12385.0
2019-11-19 14:30:00,24.25,24.25,24.23,24.24,32387.0,22.1313,22.1313,22.1131,22.1222,32387.0
2019-11-19 15:00:00,24.24,24.24,24.23,24.23,10266.0,22.1222,22.1222,22.1131,22.1131,10266.0
2019-11-19 15:30:00,24.23,24.25,24.23,24.25,53062.0,22.1131,22.1313,22.1131,22.1313,53062.0
2019-11-20 09:30:00,24.26,24.44,24.26,24.44,55534.0,22.1404,22.3047,22.1404,22.3047,55534.0
2019-11-20 10:00:00,24.44,24.45,24.43,24.45,38749.0,22.3047,22.3138,22.2956,22.3138,38749.0
2019-11-20 10:30:00,24.45,24.47,24.44,24.45,33554.0,22.3138,22.3321,22.3047,22.3138,33554.0
2019-11-20 11:00:00,24.45,24.46,24.43,24.45,94279.0,22.3138,22.323,22.2956,22.3138,94279.0
2019-11-20 11:30:00,24.44,24.44,24.4,24.41,73813.0,22.3047,22.3047,22.2682,22.2773,73813.0
2019-11-20 12:00:00,24.41,24.42,24.4,24.41,34785.0,22.2773,22.2865,22.2682,22.2773,34785.0
2019-11-20 12:30:00,24.41,24.42,24.37,24.37,76404.0,22.2773,22.2865,22.2408,22.2408,76404.0
2019-11-20 13:00:00,24.37,24.39,24.33,24.36,61795.0,22.2408,22.2591,22.2043,22.2317,61795.0
2019-11-20 13:30:00,24.36,24.38,24.34,24.37,46043.0,22.2317,22.2499,22.2134,22.2408,46043.0
2019-11-20 14:00:00,24.37,24.39,24.36,24.39,26864.0,22.2408,22.2591,22.2317,22.2591,26864.0
2019-11-20 14:30:00,24.39,24.4,24.38,24.38,44172.0,22.2591,22.2682,22.2499,22.2499,44172.0
2019-11-20 15:00:00,24.38,24.39,24.37,24.39,32011.0,22.2499,22.2591,22.2408,22.2591,32011.0
2019-11-20 15:30:00,24.39,24.41,24.36,24.39,216686.0,22.2591,22.2773,22.2317,22.2591,216686.0
2019-11-21 09:30:00,24.29,24.31,24.23,24.26,43279.0,22.1678,22.1861,22.1131,22.1404,43279.0
2019-11-21 10:00:00,24.25,24.27,24.24,24.24,20724.0,22.1313,22.1496,22.1222,22.1222,20724.0
2019-11-21 10:30:00,24.24,24.28,24.23,24.27,78983.0,22.1222,22.1587,22.1131,22.1496,78983.0
2019-11-21 11:00:00,24.26,24.29,24.25,24.25,40783.0,22.1404,22.1678,22.1313,22.1313,40783.0
2019-11-21 11:30:00,24.25,24.26,24.24,24.25,32605.0,22.1313,22.1404,22.1222,22.1313,32605.0
2019-11-21 12:00:00,24.24,24.26,24.22,24.26,35879.0,22.1222,22.1404,22.1039,22.1404,35879.0
2019-11-21 12:30:00,24.25,24.27,24.25,24.26,14003.0,22.1313,22.1496,22.1313,22.1404,14003.0
2019-11-21 13:00:00,24.26,24.26,24.25,24.26,12021.0,22.1404,22.1404,22.1313,22.1404,12021.0
2019-11-21 13:30:00,24.26,24.26,24.24,24.24,12926.0,22.1404,22.1404,22.1222,22.1222,12926.0
2019-11-21 14:00:00,24.24,24.26,24.24,24.26,6551.0,22.1222,22.1404,22.1222,22.1404,6551.0
2019-11-21 14:30:00,24.26,24.26,24.24,24.24,30209.0,22.1404,22.1404,22.1222,22.1222,30209.0
2019-11-21 15:00:00,24.25,24.25,24.24,24.24,12155.0,22.1313,22.1313,22.1222,22.1222,12155.0
2019-11-21 15:30:00,24.24,24.26,24.23,24.25,236177.0,22.1222,22.1404,22.1131,22.1313,236177.0
2019-11-22 09:30:00,24.26,24.3,24.25,24.28,135918.0,22.1404,22.1769,22.1313,22.1587,135918.0
2019-11-22 10:00:00,24.28,24.28,24.24,24.26,41459.0,22.1587,22.1587,22.1222,22.1404,41459.0
2019-11-22 10:30:00,24.25,24.27,24.22,24.24,100424.0,22.1313,22.1496,22.1039,22.1222,100424.0
2019-11-22 11:00:00,24.23,24.24,24.22,24.23,6350.0,22.1131,22.1222,22.1039,22.1131,6350.0
2019-11-22 11:30:00,24.23,24.25,24.21,24.22,75211.0,22.1131,22.1313,22.0948,22.1039,75211.0
2019-11-22 12:00:00,24.23,24.25,24.22,24.24,12500.0,22.1131,22.1313,22.1039,22.1222,12500.0
2019-11-22 12:30:00,24.24,24.24,24.23,24.23,2578.0,22.1222,22.1222,22.1131,22.1131,2578.0
2019-11-22 13:00:00,24.23,24.25,24.23,24.24,13621.0,22.1131,22.1313,22.1131,22.1222,13621.0
2019-11-22 13:30:00,24.24,24.25,24.24,24.24,5095.0,22.1222,22.1313,22.1222,22.1222,5095.0
2019-11-22 14:00:00,24.24,24.26,24.24,24.26,12917.0,22.1222,22.1404,22.1222,22.1404,12917.0
2019-11-22 14:30:00,24.25,24.26,24.24,24.25,10660.0,22.1313,22.1404,22.1222,22.1313,10660.0
2019-11-22 15:00:00,24.26,24.26,24.24,24.24,45084.0,22.1404,22.1404,22.1222,22.1222,45084.0
2019-11-22 15:30:00,24.24,24.25,24.22,24.23,229767.0,22.1222,22.1313,22.1039,22.1131,229767.0
2019-11-25 09:30:00,24.57,24.64,24.53,24.63,109108.0,22.4233,22.4872,22.3868,22.4781,109108.0
2019-11-25 10:00:00,24.63,24.67,24.63,24.67,54128.0,22.4781,22.5146,22.4781,22.5146,54128.0
2019-11-25 10:30:00,24.67,24.68,24.65,24.66,30851.0,22.5146,22.5237,22.4964,22.5055,30851.0
2019-11-25 11:00:00,24.66,24.66,24.65,24.66,34140.0,22.5055,22.5055,22.4964,22.5055,34140.0
2019-11-25 11:30:00,24.66,24.66,24.64,24.65,54372.0,22.5055,22.5055,22.4872,22.4964,54372.0
2019-11-25 12:00:00,24.64,24.67,24.64,24.67,47277.0,22.4872,22.5146,22.4872,22.5146,47277.0
2019-11-25 12:30:00,24.67,24.68,24.66,24.67,41947.0,22.5146,22.5237,22.5055,22.5146,41947.0
2019-11-25 13:00:00,24.67,24.68,24.66,24.68,39720.0,22.5146,22.5237,22.5055,22.5237,39720.0
2019-11-25 13:30:00,24.68,24.69,24.67,24.68,39994.0,22.5237,22.5329,22.5146,22.5237,39994.0
2019-11-25 14:00:00,24.68,24.69,24.67,24.68,20432.0,22.5237,22.5329,22.5146,22.5237,20432.0
2019-11-25 14:30:00,24.68,24.68,24.67,24.68,21965.0,22.5237,22.5237,22.5146,22.5237,21965.0
2019-11-25 15:00:00,24.68,24.68,24.66,24.67,66362.0,22.5237,22.5237,22.5055,22.5146,66362.0
2019-11-25 15:30:00,24.67,24.69,24.66,24.67,578903.0,22.5146,22.5329,22.5055,22.5146,578903.0
2019-11-26 09:30:00,24.54,24.62,24.52,24.53,49344.0,22.396,22.469,22.3777,22.3868,49344.0
2019-11-26 10:00:00,24.52,24.54,24.51,24.53,66848.0,22.3777,22.396,22.3686,22.3868,66848.0
2019-11-26 10:30:00,24.52,24.53,24.5,24.52,27781.0,22.3777,22.3868,22.3595,22.3777,27781.0
2019-11-26 11:00:00,24.52,24.54,24.52,24.54,40758.0,22.3777,22.396,22.3777,22.396,40758.0
2019-11-26 11:30:00,24.54,24.54,24.52,24.54,71019.0,22.396,22.396,22.3777,22.396,71019.0
2019-11-26 12:00:00,24.54,24.55,24.52,24.53,21267.0,22.396,22.4051,22.3777,22.3868,21267.0
2019-11-26 12:30:00,24.53,24.54,24.52,24.53,34716.0,22.3868,22.396,22.3777,22.3868,34716.0
2019-11-26 13:00:00,24.53,24.54,24.51,24.52,22592.0,22.3868,22.396,22.3686,22.3777,22592.0
2019-11-26 13:30:00,24.51,24.52,24.51,24.52,7879.0,22.3686,22.3777,22.3686,22.3777,7879.0
2019-11-26 14:00:00,24.52,24.52,24.5,24.51,49822.0,22.3777,22.3777,22.3595,22.3686,49822.0
2019-11-26 14:30:00,24.51,24.52,24.5,24.5,68118.0,22.3686,22.3777,22.3595,22.3595,68118.0
2019-11-26 15:00:00,24.51,24.53,24.5,24.53,39571.0,22.3686,22.3868,22.3595,22.3868,39571.0
2019-11-26 15:30:00,24.53,24.59,24.52,24.57,304252.0,22.3868,22.4416,22.3777,22.4233,304252.0
2019-11-27 09:30:00,24.67,24.73,24.66,24.7,61259.0,22.5146,22.5694,22.5055,22.542,61259.0
2019-11-27 10:00:00,24.7,24.72,24.68,24.71,66493.0,22.542,22.5602,22.5237,22.5511,66493.0
2019-11-27 10:30:00,24.71,24.75,24.71,24.75,29158.0,22.5511,22.5876,22.5511,22.5876,29158.0
2019-11-27 11:00:00,24.75,24.75,24.73,24.74,18213.0,22.5876,22.5876,22.5694,22.5785,18213.0
2019-11-27 11:30:00,24.73,24.75,24.73,24.75,48285.0,22.5694,22.5876,22.5694,22.5876,48285.0
2019-11-27 12:00:00,24.75,24.77,24.75,24.76,31389.0,22.5876,22.6059,22.5876,22.5967,31389.0
2019-11-27 12:30:00,24.76,24.76,24.75,24.76,6295.0,22.5967,22.5967,22.5876,22.5967,6295.0
2019-11-27 13:00:00,24.75,24.77,24.75,24.77,15301.0,22.5876,22.6059,22.5876,22.6059,15301.0
2019-11-27 13:30:00,24.77,24.79,24.76,24.78,27969.0,22.6059,22.6241,22.5967,22.615,27969.0
2019-11-27 14:00:00,24.78,24.79,24.77,24.79,10611.0,22.615,22.6241,22.6059,22.6241,10611.0
2019-11-27 14:30:00,24.79,24.79,24.77,24.78,67076.0,22.6241,22.6241,22.6059,22.615,67076.0
2019-11-27 15:00:00,24.78,24.79,24.77,24.79,52142.0,22.615,22.6241,22.6059,22.6241,52142.0
2019-11-27 15:30:00,24.79,24.81,24.77,24.77,351247.0,22.6241,22.6424,22.6059,22.6059,351247.0
2019-11-29 09:30:00,24.48,24.65,24.48,24.6,331061.0,22.3412,22.4964,22.3412,22.4507,331061.0
2019-11-29 10:00:00,24.6,24.61,24.58,24.58,65211.0,22.4507,22.4599,22.4325,22.4325,65211.0
2019-11-29 10:30:00,24.58,24.59,24.56,24.58,58993.0,22.4325,22.4416,22.4142,22.4325,58993.0
2019-11-29 11:00:00,24.58,24.59,24.55,24.55,55844.0,22.4325,22.4416,22.4051,22.4051,55844.0
2019-11-29 11:30:00,24.55,24.55,24.54,24.55,44909.0,22.4051,22.4051,22.396,22.4051,44909.0
2019-11-29 12:00:00,24.55,24.55,24.52,24.53,46994.0,22.4051,22.4051,22.3777,22.3868,46994.0
2019-11-29 12:30:00,24.53,24.53,24.51,24.53,266943.0,22.3868,22.3868,22.3686,22.3868,266943.0
2019-12-02 09:30:00,24.55,24.62,24.54,24.55,137273.0,22.4051,22.469,22.396,22.4051,137273.0
2019-12-02 10:00:00,24.54,24.57,24.53,24.57,83089.0,22.396,22.4233,22.3868,22.4233,83089.0
2019-12-02 10:30:00,24.57,24.57,24.52,24.53,43669.0,22.4233,22.4233,22.3777,22.3868,43669.0
2019-12-02 11:00:00,24.53,24.55,24.5,24.55,26044.0,22.3868,22.4051,22.3595,22.4051,26044.0
2019-12-02 11:30:00,24.54,24.55,24.52,24.53,20108.0,22.396,22.4051,22.3777,22.3868,20108.0
2019-12-02 12:00:00,24.53,24.55,24.5,24.52,56597.0,22.3868,22.4051,22.3595,22.3777,56597.0
2019-12-02 12:30:00,24.53,24.54,24.53,24.54,13994.0,22.3868,22.396,22.3868,22.396,13994.0
2019-12-02 13:00:00,24.54,24.56,24.54,24.55,5018.0,22.396,22.4142,22.396,22.4051,5018.0
2019-12-02 13:30:00,24.55,24.56,24.54,24.56,3817.0,22.4051,22.4142,22.396,22.4142,3817.0
2019-12-02 14:00:00,24.56,24.57,24.54,24.57,226242.0,22.4142,22.4233,22.396,22.4233,226242.0
2019-12-02 14:30:00,24.56,24.57,24.56,24.57,36482.0,22.4142,22.4233,22.4142,22.4233,36482.0
2019-12-02 15:00:00,24.56,24.57,24.55,24.56,117956.0,22.4142,22.4233,22.4051,22.4142,117956.0
2019-12-02 15:30:00,24.56,24.58,24.56,24.57,89424.0,22.4142,22.4325,22.4142,22.4233,89424.0
2019-12-03 09:30:00,24.27,24.28,24.2,24.25,106883.0,22.1496,22.1587,22.0857,22.1313,106883.0
2019-12-03 10:00:00,24.25,24.29,24.25,24.28,48489.0,22.1313,22.1678,22.1313,22.1587,48489.0
2019-12-03 10:30:00,24.28,24.29,24.24,24.24,45547.0,22.1587,22.1678,22.1222,22.1222,45547.0
2019-12-03 11:00:00,24.24,24.26,24.23,24.26,51232.0,22.1222,22.1404,22.1131,22.1404,51232.0
2019-12-03 11:30:00,24.25,24.27,24.24,24.27,45832.0,22.1313,22.1496,22.1222,22.1496,45832.0
2019-12-03 12:00:00,24.27,24.28,24.26,24.27,20202.0,22.1496,22.1587,22.1404,22.1496,20202.0
2019-12-03 12:30:00,24.27,24.27,24.26,24.27,8681.0,22.1496,22.1496,22.1404,22.1496,8681.0
2019-12-03 13:00:00,24.27,24.28,24.27,24.28,12704.0,22.1496,22.1587,22.1496,22.1587,12704.0
2019-12-03 13:30:00,24.28,24.29,24.27,24.28,24635.0,22.1587,22.1678,22.1496,22.1587,24635.0
2019-12-03 14:00:00,24.27,24.28,24.25,24.26,53246.0,22.1496,22.1587,22.1313,22.1404,53246.0
2019-12-03 14:30:00,24.26,24.26,24.25,24.25,14412.0,22.1404,22.1404,22.1313,22.1313,14412.0
2019-12-03 15:00:00,24.26,24.26,24.23,24.25,212419.0,22.1404,22.1404,22.1131,22.1313,212419.0
2019-12-03 15:30:00,24.25,24.28,24.24,24.28,328092.0,22.1313,22.1587,22.1222,22.1587,328092.0
2019-12-04 09:30:00,24.51,24.58,24.47,24.55,136972.0,22.3686,22.4325,22.3321,22.4051,136972.0
2019-12-04 10:00:00,24.55,24.56,24.52,24.54,92948.0,22.4051,22.4142,22.3777,22.396,92948.0
2019-12-04 10:30:00,24.53,24.55,24.52,24.55,33323.0,22.3868,22.4051,22.3777,22.4051,33323.0
2019-12-04 11:00:00,24.55,24.57,24.54,24.54,24450.0,22.4051,22.4233,22.396,22.396,24450.0
2019-12-04 11:30:00,24.54,24.56,24.54,24.54,32696.0,22.396,22.4142,22.396,22.396,32696.0
2019-12-04 12:00:00,24.54,24.55,24.54,24.54,4836.0,22.396,22.4051,22.396,22.396,4836.0
2019-12-04 12:30:00,24.54,24.56,24.54,24.55,40146.0,22.396,22.4142,22.396,22.4051,40146.0
2019-12-04 13:00:00,24.56,24.56,24.55,24.55,15757.0,22.4142,22.4142,22.4051,22.4051,15757.0
2019-12-04 13:30:00,24.55,24.56,24.54,24.55,43976.0,22.4051,22.4142,22.396,22.4051,43976.0
2019-12-04 14:00:00,24.54,24.55,24.54,24.55,29379.0,22.396,22.4051,22.396,22.4051,29379.0
2019-12-04 14:30:00,24.55,24.55,24.54,24.55,45865.0,22.4051,22.4051,22.396,22.4051,45865.0
2019-12-04 15:00:00,24.55,24.55,24.54,24.55,47120.0,22.4051,22.4051,22.396,22.4051,47120.0
2019-12-04 15:30:00,24.55,24.55,24.54,24.54,316585.0,22.4051,22.4051,22.396,22.396,316585.0
2019-12-05 09:30:00,24.47,24.52,24.47,24.5,69133.0,22.3321,22.3777,22.3321,22.3595,69133.0
2019-12-05 10:00:00,24.49,24.5,24.46,24.48,142301.0,22.3503,22.3595,22.323,22.3412,142301.0
2019-12-05 10:30:00,24.48,24.5,24.47,24.5,51754.0,22.3412,22.3595,22.3321,22.3595,51754.0
2019-12-05 11:00:00,24.5,24.52,24.49,24.52,84122.0,22.3595,22.3777,22.3503,22.3777,84122.0
2019-12-05 11:30:00,24.52,24.54,24.51,24.52,64585.0,22.3777,22.396,22.3686,22.3777,64585.0
2019-12-05 12:00:00,24.53,24.54,24.52,24.54,20432.0,22.3868,22.396,22.3777,22.396,20432.0
2019-12-05 12:30:00,24.53,24.53,24.52,24.53,6200.0,22.3868,22.3868,22.3777,22.3868,6200.0
2019-12-05 13:00:00,24.53,24.54,24.52,24.53,32812.0,22.3868,22.396,22.3777,22.3868,32812.0
2019-12-05 13:30:00,24.53,24.53,24.52,24.53,12649.0,22.3868,22.3868,22.3777,22.3868,12649.0
2019-12-05 14:00:00,24.53,24.53,24.52,24.53,3521.0,22.3868,22.3868,22.3777,22.3868,3521.0
2019-12-05 14:30:00,24.53,24.53,24.49,24.52,50578.0,22.3868,22.3868,22.3503,22.3777,50578.0
2019-12-05 15:00:00,24.52,24.54,24.51,24.54,38291.0,22.3777,22.396,22.3686,22.396,38291.0
2019-12-05 15:30:00,24.54,24.56,24.53,24.54,116317.0,22.396,22.4142,22.3868,22.396,116317.0
2019-12-06 09:30:00,24.29,24.3,24.23,24.25,54990.0,22.1678,22.1769,22.1131,22.1313,54990.0
2019-12-06 10:00:00,24.25,24.27,24.24,24.26,50528.0,22.1313,22.1496,22.1222,22.1404,50528.0
2019-12-06 10:30:00,24.26,24.27,24.24,24.25,42865.0,22.1404,22.1496,22.1222,22.1313,42865.0
2019-12-06 11:00:00,24.24,24.25,24.2,24.21,48416.0,22.1222,22.1313,22.0857,22.0948,48416.0
2019-12-06 11:30:00,24.22,24.23,24.21,24.23,63035.0,22.1039,22.1131,22.0948,22.1131,63035.0
2019-12-06 12:00:00,24.23,24.29,24.23,24.29,63765.0,22.1131,22.1678,22.1131,22.1678,63765.0
2019-12-06 12:30:00,24.29,24.29,24.26,24.27,5486.0,22.1678,22.1678,22.1404,22.1496,5486.0
2019-12-06 13:00:00,24.27,24.28,24.26,24.27,11588.0,22.1496,22.1587,22.1404,22.1496,11588.0
2019-12-06 13:30:00,24.27,24.28,24.26,24.27,31016.0,22.1496,22.1587,22.1404,22.1496,31016.0
2019-12-06 14:00:00,24.27,24.27,24.26,24.26,31180.0,22.1496,22.1496,22.1404,22.1404,31180.0
2019-12-06 14:30:00,24.27,24.27,24.25,24.26,282286.0,22.1496,22.1496,22.1313,22.1404,282286.0
2019-12-06 15:00:00,24.26,24.27,24.25,24.27,35874.0,22.1404,22.1496,22.1313,22.1496,35874.0
2019-12-06 15:30:00,24.27,24.27,24.25,24.26,154689.0,22.1496,22.1496,22.1313,22.1404,154689.0
2019-12-09 09:30:00,24.36,24.42,24.33,24.41,35682.0,22.2317,22.2865,22.2043,22.2773,35682.0
2019-12-09 10:00:00,24.4,24.42,24.39,24.41,55497.0,22.2682,22.2865,22.2591,22.2773,55497.0
2019-12-09 10:30:00,24.41,24.41,24.39,24.39,42173.0,22.2773,22.2773,22.2591,22.2591,42173.0
2019-12-09 11:00:00,24.39,24.4,24.38,24.39,18329.0,22.2591,22.2682,22.2499,22.2591,18329.0
2019-12-09 11:30:00,24.39,24.4,24.37,24.37,11552.0,22.2591,22.2682,22.2408,22.2408,11552.0
2019-12-09 12:00:00,24.37,24.4,24.37,24.4,33079.0,22.2408,22.2682,22.2408,22.2682,33079.0
2019-12-09 12:30:00,24.4,24.4,24.38,24.38,17344.0,22.2682,22.2682,22.2499,22.2499,17344.0
2019-12-09 13:00:00,24.39,24.39,24.38,24.38,4084.0,22.2591,22.2591,22.2499,22.2499,4084.0
2019-12-09 13:30:00,24.39,24.39,24.38,24.39,6300.0,22.2591,22.2591,22.2499,22.2591,6300.0
2019-12-09 14:00:00,24.38,24.4,24.38,24.39,63592.0,22.2499,22.2682,22.2499,22.2591,63592.0
2019-12-09 14:30:00,24.39,24.42,24.39,24.42,74508.0,22.2591,22.2865,22.2591,22.2865,74508.0
2019-12-09 15:00:00,24.42,24.42,24.41,24.42,86399.0,22.2865,22.2865,22.2773,22.2865,86399.0
2019-12-09 15:30:00,24.42,24.42,24.4,24.4,159465.0,22.2865,22.2865,22.2682,22.2682,159465.0
2019-12-10 09:30:00,24.23,24.24,24.19,24.22,63129.0,22.1131,22.1222,22.0765,22.1039,63129.0
2019-12-10 10:00:00,24.22,24.26,24.22,24.26,50914.0,22.1039,22.1404,22.1039,22.1404,50914.0
2019-12-10 10:30:00,24.25,24.25,24.23,24.23,37507.0,22.1313,22.1313,22.1131,22.1131,37507.0
2019-12-10 11:00:00,24.24,24.25,24.2,24.23,58624.0,22.1222,22.1313,22.0857,22.1131,58624.0
2019-12-10 11:30:00,24.24,24.24,24.23,24.23,31784.0,22.1222,22.1222,22.1131,22.1131,31784.0
2019-12-10 12:00:00,24.23,24.24,24.22,24.24,21979.0,22.1131,22.1222,22.1039,22.1222,21979.0
2019-12-10 12:30:00,24.23,24.24,24.22,24.24,36931.0,22.1131,22.1222,22.1039,22.1222,36931.0
2019-12-10 13:00:00,24.24,24.25,24.23,24.24,36045.0,22.1222,22.1313,22.1131,22.1222,36045.0
2019-12-10 13:30:00,24.24,24.25,24.24,24.24,6740.0,22.1222,22.1313,22.1222,22.1222,6740.0
2019-12-10 14:00:00,24.25,24.25,24.24,24.24,98414.0,22.1313,22.1313,22.1222,22.1222,98414.0
2019-12-10 14:30:00,24.25,24.26,24.24,24.26,77405.0,22.1313,22.1404,22.1222,22.1404,77405.0
2019-12-10 15:00:00,24.26,24.26,24.24,24.24,26352.0,22.1404,22.1404,22.1222,22.1222,26352.0
2019-12-10 15:30:00,24.24,24.25,24.23,24.24,137443.0,22.1222,22.1313,22.1131,22.1222,137443.0
2019-12-11 09:30:00,24.35,24.42,24.3,24.39,66146.0,22.2226,22.2865,22.1769,22.2591,66146.0
2019-12-11 10:00:00,24.39,24.42,24.38,24.41,54980.0,22.2591,22.2865,22.2499,22.2773,54980.0
2019-12-11 10:30:00,24.4,24.43,24.4,24.43,51434.0,22.2682,22.2956,22.2682,22.2956,51434.0
2019-12-11 11:00:00,24.43,24.43,24.4,24.42,62719.0,22.2956,22.2956,22.2682,22.2865,62719.0
2019-12-11 11:30:00,24.42,24.43,24.39,24.39,54941.0,22.2865,22.2956,22.2591,22.2591,54941.0
2019-12-11 12:00:00,24.39,24.41,24.39,24.41,33758.0,22.2591,22.2773,22.2591,22.2773,33758.0
2019-12-11 12:30:00,24.41,24.42,24.4,24.41,21167.0,22.2773,22.2865,22.2682,22.2773,21167.0
2019-12-11 13:00:00,24.41,24.44,24.41,24.43,27835.0,22.2773,22.3047,22.2773,22.2956,27835.0
2019-12-11 13:30:00,24.44,24.44,24.38,24.38,46473.0,22.3047,22.3047,22.2499,22.2499,46473.0
2019-12-11 14:00:00,24.39,24.46,24.38,24.45,101213.0,22.2591,22.323,22.2499,22.3138,101213.0
2019-12-11 14:30:00,24.44,24.47,24.43,24.47,69958.0,22.3047,22.3321,22.2956,22.3321,69958.0
2019-12-11 15:00:00,24.47,24.47,24.45,24.46,61306.0,22.3321,22.3321,22.3138,22.323,61306.0
2019-12-11 15:30:00,24.47,24.47,24.46,24.46,228473.0,22.3321,22.3321,22.323,22.323,228473.0
2019-12-12 09:30:00,24.47,24.56,24.47,24.55,57135.0,22.3321,22.4142,22.3321,22.4051,57135.0
2019-12-12 10:00:00,24.55,24.68,24.55,24.67,121384.0,22.4051,22.5237,22.4051,22.5146,121384.0
2019-12-12 10:30:00,24.67,24.67,24.6,24.62,47587.0,22.5146,22.5146,22.4507,22.469,47587.0
2019-12-12 11:00:00,24.61,24.62,24.58,24.59,18829.0,22.4599,22.469,22.4325,22.4416,18829.0
2019-12-12 11:30:00,24.59,24.6,24.56,24.57,78436.0,22.4416,22.4507,22.4142,22.4233,78436.0
2019-12-12 12:00:00,24.57,24.61,24.57,24.6,27553.0,22.4233,22.4599,22.4233,22.4507,27553.0
2019-12-12 12:30:00,24.6,24.66,24.59,24.64,31755.0,22.4507,22.5055,22.4416,22.4872,31755.0
2019-12-12 13:00:00,24.63,24.66,24.63,24.65,12471.0,22.4781,22.5055,22.4781,22.4964,12471.0
2019-12-12 13:30:00,24.64,24.66,24.64,24.66,5540.0,22.4872,22.5055,22.4872,22.5055,5540.0
2019-12-12 14:00:00,24.65,24.66,24.64,24.64,26030.0,22.4964,22.5055,22.4872,22.4872,26030.0
2019-12-12 14:30:00,24.65,24.7,24.65,24.68,87617.0,22.4964,22.542,22.4964,22.5237,87617.0
2019-12-12 15:00:00,24.67,24.71,24.67,24.71,82162.0,22.5146,22.5511,22.5146,22.5511,82162.0
2019-12-12 15:30:00,24.71,24.73,24.66,24.66,303969.0,22.5511,22.5694,22.5055,22.5055,303969.0
2019-12-13 09:30:00,24.78,24.8,24.74,24.77,188423.0,22.615,22.6333,22.5785,22.6059,188423.0
2019-12-13 10:00:00,24.77,24.85,24.76,24.79,330337.0,22.6059,22.6789,22.5967,22.6241,330337.0
2019-12-13 10:30:00,24.78,24.78,24.74,24.76,217235.0,22.615,22.615,22.5785,22.5967,217235.0
2019-12-13 11:00:00,24.76,24.78,24.74,24.75,107703.0,22.5967,22.615,22.5785,22.5876,107703.0
2019-12-13 11:30:00,24.75,24.79,24.74,24.79,170737.0,22.5876,22.6241,22.5785,22.6241,170737.0
2019-12-13 12:00:00,24.79,24.8,24.78,24.8,30254.0,22.6241,22.6333,22.615,22.6333,30254.0
2019-12-13 12:30:00,24.79,24.8,24.79,24.8,17687.0,22.6241,22.6333,22.6241,22.6333,17687.0
2019-12-13 13:00:00,24.8,24.81,24.79,24.79,56075.0,22.6333,22.6424,22.6241,22.6241,56075.0
2019-12-13 13:30:00,24.79,24.8,24.78,24.8,41243.0,22.6241,22.6333,22.615,22.6333,41243.0
2019-12-13 14:00:00,24.8,24.81,24.79,24.8,9593.0,22.6333,22.6424,22.6241,22.6333,9593.0
2019-12-13 14:30:00,24.8,24.81,24.79,24.8,55152.0,22.6333,22.6424,22.6241,22.6333,55152.0
2019-12-13 15:00:00,24.8,24.81,24.79,24.8,33170.0,22.6333,22.6424,22.6241,22.6333,33170.0
2019-12-13 15:30:00,24.8,24.82,24.79,24.82,174856.0,22.6333,22.6515,22.6241,22.6515,174856.0
2019-12-16 09:30:00,24.7,24.72,24.68,24.7,103171.0,22.542,22.5602,22.5237,22.542,103171.0
2019-12-16 10:00:00,24.7,24.75,24.69,24.75,24990.0,22.542,22.5876,22.5329,22.5876,24990.0
2019-12-16 10:30:00,24.75,24.76,24.73,24.73,21845.0,22.5876,22.5967,22.5694,22.5694,21845.0
2019-12-16 11:00:00,24.73,24.75,24.73,24.73,26231.0,22.5694,22.5876,22.5694,22.5694,26231.0
2019-12-16 11:30:00,24.74,24.74,24.73,24.74,22482.0,22.5785,22.5785,22.5694,22.5785,22482.0
2019-12-16 12:00:00,24.74,24.75,24.74,24.75,22613.0,22.5785,22.5876,22.5785,22.5876,22613.0
2019-12-16 12:30:00,24.75,24.75,24.72,24.72,23699.0,22.5876,22.5876,22.5602,22.5602,23699.0
2019-12-16 13:00:00,24.72,24.73,24.69,24.7,29323.0,22.5602,22.5694,22.5329,22.542,29323.0
2019-12-16 13:30:00,24.7,24.71,24.69,24.71,64482.0,22.542,22.5511,22.5329,22.5511,64482.0
2019-12-16 14:00:00,24.71,24.71,24.68,24.7,42966.0,22.5511,22.5511,22.5237,22.542,42966.0
2019-12-16 14:30:00,24.7,24.7,24.69,24.7,18499.0,22.542,22.542,22.5329,22.542,18499.0
2019-12-16 15:00:00,24.7,24.7,24.67,24.68,49394.0,22.542,22.542,22.5146,22.5237,49394.0
2019-12-16 15:30:00,24.68,24.69,24.67,24.68,98386.0,22.5237,22.5329,22.5146,22.5237,98386.0
2019-12-17 09:30:00,24.8,24.88,24.79,24.82,73071.0,22.6333,22.7063,22.6241,22.6515,73071.0
2019-12-17 10:00:00,24.83,24.85,24.82,24.84,73254.0,22.6606,22.6789,22.6515,22.6698,73254.0
2019-12-17 10:30:00,24.84,24.86,24.84,24.85,62134.0,22.6698,22.688,22.6698,22.6789,62134.0
2019-12-17 11:00:00,24.85,24.86,24.84,24.86,110300.0,22.6789,22.688,22.6698,22.688,110300.0
2019-12-17 11:30:00,24.86,24.86,24.83,24.85,80198.0,22.688,22.688,22.6606,22.6789,80198.0
2019-12-17 12:00:00,24.85,24.86,24.84,24.86,19219.0,22.6789,22.688,22.6698,22.688,19219.0
2019-12-17 12:30:00,24.86,24.86,24.85,24.85,25329.0,22.688,22.688,22.6789,22.6789,25329.0
2019-12-17 13:00:00,24.86,24.86,24.84,24.84,15294.0,22.688,22.688,22.6698,22.6698,15294.0
2019-12-17 13:30:00,24.85,24.85,24.84,24.85,22278.0,22.6789,22.6789,22.6698,22.6789,22278.0
2019-12-17 14:00:00,24.85,24.86,24.82,24.86,78987.0,22.6789,22.688,22.6515,22.688,78987.0
2019-12-17 14:30:00,24.86,24.86,24.85,24.86,51610.0,22.688,22.688,22.6789,22.688,51610.0
2019-12-17 15:00:00,24.86,24.87,24.85,24.87,37164.0,22.688,22.6971,22.6789,22.6971,37164.0
2019-12-17 15:30:00,24.87,24.88,24.85,24.86,315869.0,22.6971,22.7063,22.6789,22.688,315869.0
2019-12-18 09:30:00,24.9,24.95,24.88,24.93,109554.0,22.7245,22.7701,22.7063,22.7519,109554.0
2019-12-18 10:00:00,24.93,24.93,24.91,24.93,60211.0,22.7519,22.7519,22.7336,22.7519,60211.0
2019-12-18 10:30:00,24.93,24.93,24.91,24.92,38265.0,22.7519,22.7519,22.7336,22.7428,38265.0
2019-12-18 11:00:00,24.92,24.92,24.89,24.89,37618.0,22.7428,22.7428,22.7154,22.7154,37618.0
2019-12-18 11:30:00,24.89,24.9,24.87,24.88,26881.0,22.7154,22.7245,22.6971,22.7063,26881.0
2019-12-18 12:00:00,24.87,24.89,24.87,24.88,27329.0,22.6971,22.7154,22.6971,22.7063,27329.0
2019-12-18 12:30:00,24.89,24.89,24.87,24.88,19080.0,22.7154,22.7154,22.6971,22.7063,19080.0
2019-12-18 13:00:00,24.88,24.9,24.88,24.89,64837.0,22.7063,22.7245,22.7063,22.7154,64837.0
2019-12-18 13:30:00,24.89,24.9,24.89,24.89,20521.0,22.7154,22.7245,22.7154,22.7154,20521.0
2019-12-18 14:00:00,24.9,24.91,24.89,24.89,83112.0,22.7245,22.7336,22.7154,22.7154,83112.0
2019-12-18 14:30:00,24.9,24.9,24.89,24.9,11902.0,22.7245,22.7245,22.7154,22.7245,11902.0
2019-12-18 15:00:00,24.9,24.9,24.88,24.89,86883.0,22.7245,22.7245,22.7063,22.7154,86883.0
2019-12-18 15:30:00,24.88,24.91,24.88,24.89,320311.0,22.7063,22.7336,22.7063,22.7154,320311.0
2019-12-19 09:30:00,24.94,24.97,24.93,24.94,50188.0,22.761,22.7884,22.7519,22.761,50188.0
2019-12-19 10:00:00,24.94,24.95,24.92,24.95,35817.0,22.761,22.7701,22.7428,22.7701,35817.0
2019-12-19 10:30:00,24.95,24.98,24.94,24.97,73724.0,22.7701,22.7975,22.761,22.7884,73724.0
2019-12-19 11:00:00,24.96,24.98,24.96,24.97,39499.0,22.7793,22.7975,22.7793,22.7884,39499.0
2019-12-19 11:30:00,24.97,24.99,24.96,24.97,63583.0,22.7884,22.8067,22.7793,22.7884,63583.0
2019-12-19 12:00:00,24.98,24.98,24.96,24.96,29306.0,22.7975,22.7975,22.7793,22.7793,29306.0
2019-12-19 12:30:00,24.96,24.96,24.93,24.94,30210.0,22.7793,22.7793,22.7519,22.761,30210.0
2019-12-19 13:00:00,24.94,24.94,24.93,24.94,14438.0,22.761,22.761,22.7519,22.761,14438.0
2019-12-19 13:30:00,24.94,24.95,24.93,24.95,26178.0,22.761,22.7701,22.7519,22.7701,26178.0
2019-12-19 14:00:00,24.95,24.95,24.94,24.95,6783.0,22.7701,22.7701,22.761,22.7701,6783.0
2019-12-19 14:30:00,24.95,24.95,24.94,24.95,12492.0,22.7701,22.7701,22.761,22.7701,12492.0
2019-12-19 15:00:00,24.95,24.96,24.94,24.96,14773.0,22.7701,22.7793,22.761,22.7793,14773.0
2019-12-19 15:30:00,24.96,24.96,24.95,24.95,83344.0,22.7793,22.7793,22.7701,22.7701,83344.0
2019-12-20 09:30:00,24.99,25.0,24.98,24.99,63042.0,22.8067,22.8158,22.7975,22.8067,63042.0
2019-12-20 10:00:00,24.99,25.0,24.98,25.0,43230.0,22.8067,22.8158,22.7975,22.8158,43230.0
2019-12-20 10:30:00,25.0,25.0,24.98,25.0,33999.0,22.8158,22.8158,22.7975,22.8158,33999.0
2019-12-20 11:00:00,25.0,25.01,24.98,25.0,50657.0,22.8158,22.8249,22.7975,22.8158,50657.0
2019-12-20 11:30:00,25.0,25.02,25.0,25.02,55297.0,22.8158,22.834,22.8158,22.834,55297.0
2019-12-20 12:00:00,25.02,25.02,25.01,25.02,15748.0,22.834,22.834,22.8249,22.834,15748.0
2019-12-20 12:30:00,25.02,25.02,25.01,25.02,6488.0,22.834,22.834,22.8249,22.834,6488.0
2019-12-20 13:00:00,25.02,25.02,24.99,25.0,29603.0,22.834,22.834,22.8067,22.8158,29603.0
2019-12-20 13:30:00,25.0,25.0,24.98,24.98,8174.0,22.8158,22.8158,22.7975,22.7975,8174.0
2019-12-20 14:00:00,24.98,24.99,24.98,24.98,59519.0,22.7975,22.8067,22.7975,22.7975,59519.0
2019-12-20 14:30:00,24.98,25.0,24.98,25.0,56648.0,22.7975,22.8158,22.7975,22.8158,56648.0
2019-12-20 15:00:00,25.0,25.01,24.99,25.0,71566.0,22.8158,22.8249,22.8067,22.8158,71566.0
2019-12-20 15:30:00,25.01,25.02,24.96,24.96,401370.0,22.8249,22.834,22.7793,22.7793,401370.0
2019-12-23 09:30:00,24.81,24.93,24.78,24.82,79786.0,22.6797,22.7894,22.6523,22.6888,79786.0
2019-12-23 10:00:00,24.82,24.83,24.81,24.83,53920.0,22.6888,22.698,22.6797,22.698,53920.0
2019-12-23 10:30:00,24.83,24.84,24.82,24.83,50396.0,22.698,22.7071,22.6888,22.698,50396.0
2019-12-23 11:00:00,24.84,24.84,24.83,24.84,9004.0,22.7071,22.7071,22.698,22.7071,9004.0
2019-12-23 11:30:00,24.83,24.85,24.83,24.85,54321.0,22.698,22.7163,22.698,22.7163,54321.0
2019-12-23 12:00:00,24.85,24.85,24.83,24.83,19145.0,22.7163,22.7163,22.698,22.698,19145.0
2019-12-23 12:30:00,24.84,24.84,24.83,24.83,3659.0,22.7071,22.7071,22.698,22.698,3659.0
2019-12-23 13:00:00,24.83,24.84,24.8,24.81,15772.0,22.698,22.7071,22.6706,22.6797,15772.0
2019-12-23 13:30:00,24.81,24.81,24.8,24.81,21599.0,22.6797,22.6797,22.6706,22.6797,21599.0
2019-12-23 14:00:00,24.81,24.83,24.8,24.83,97907.0,22.6797,22.698,22.6706,22.698,97907.0
2019-12-23 14:30:00,24.83,24.84,24.82,24.84,64389.0,22.698,22.7071,22.6888,22.7071,64389.0
2019-12-23 15:00:00,24.84,24.85,24.83,24.85,70166.0,22.7071,22.7163,22.698,22.7163,70166.0
2019-12-23 15:30:00,24.84,24.85,24.84,24.85,92509.0,22.7071,22.7163,22.7071,22.7163,92509.0
2019-12-24 09:30:00,24.83,24.86,24.81,24.82,122681.0,22.698,22.7254,22.6797,22.6888,122681.0
2019-12-24 10:00:00,24.82,24.83,24.81,24.83,21607.0,22.6888,22.698,22.6797,22.698,21607.0
2019-12-24 10:30:00,24.83,24.84,24.82,24.83,36673.0,22.698,22.7071,22.6888,22.698,36673.0
2019-12-24 11:00:00,24.84,24.84,24.83,24.84,32753.0,22.7071,22.7071,22.698,22.7071,32753.0
2019-12-24 11:30:00,24.84,24.84,24.78,24.78,199186.0,22.7071,22.7071,22.6523,22.6523,199186.0
2019-12-24 12:00:00,24.78,24.79,24.76,24.76,61190.0,22.6523,22.6614,22.634,22.634,61190.0
2019-12-24 12:30:00,24.76,24.79,24.73,24.79,122310.0,22.634,22.6614,22.6066,22.6614,122310.0
2019-12-26 09:30:00,24.73,24.74,24.69,24.7,65877.0,22.6066,22.6157,22.57,22.5791,65877.0
2019-12-26 10:00:00,24.71,24.73,24.7,24.71,32010.0,22.5883,22.6066,22.5791,22.5883,32010.0
2019-12-26 10:30:00,24.72,24.73,24.7,24.72,80957.0,22.5974,22.6066,22.5791,22.5974,80957.0
2019-12-26 11:00:00,24.71,24.72,24.7,24.71,74347.0,22.5883,22.5974,22.5791,22.5883,74347.0
2019-12-26 11:30:00,24.71,24.71,24.68,24.7,913539.0,22.5883,22.5883,22.5609,22.5791,913539.0
2019-12-26 12:00:00,24.69,24.7,24.67,24.68,4776.0,22.57,22.5791,22.5517,22.5609,4776.0
2019-12-26 12:30:00,24.67,24.68,24.67,24.68,3610.0,22.5517,22.5609,22.5517,22.5609,3610.0
2019-12-26 13:00:00,24.68,24.69,24.67,24.69,16492.0,22.5609,22.57,22.5517,22.57,16492.0
2019-12-26 13:30:00,24.69,24.71,24.68,24.7,52126.0,22.57,22.5883,22.5609,22.5791,52126.0
2019-12-26 14:00:00,24.7,24.71,24.69,24.7,8200.0,22.5791,22.5883,22.57,22.5791,8200.0
2019-12-26 14:30:00,24.7,24.7,24.68,24.69,12450.0,22.5791,22.5791,22.5609,22.57,12450.0
2019-12-26 15:00:00,24.69,24.69,24.68,24.69,8794.0,22.57,22.57,22.5609,22.57,8794.0
2019-12-26 15:30:00,24.69,24.71,24.68,24.71,147936.0,22.57,22.5883,22.5609,22.5883,147936.0
2019-12-27 09:30:00,24.92,24.93,24.86,24.87,78858.0,22.7802,22.7894,22.7254,22.7345,78858.0
2019-12-27 10:00:00,24.87,24.9,24.86,24.9,82467.0,22.7345,22.762,22.7254,22.762,82467.0
2019-12-27 10:30:00,24.89,24.9,24.84,24.85,146686.0,22.7528,22.762,22.7071,22.7163,146686.0
2019-12-27 11:00:00,24.85,24.87,24.84,24.87,65855.0,22.7163,22.7345,22.7071,22.7345,65855.0
2019-12-27 11:30:00,24.87,24.89,24.86,24.86,67858.0,22.7345,22.7528,22.7254,22.7254,67858.0
2019-12-27 12:00:00,24.85,24.86,24.84,24.84,39023.0,22.7163,22.7254,22.7071,22.7071,39023.0
2019-12-27 12:30:00,24.85,24.85,24.83,24.84,36696.0,22.7163,22.7163,22.698,22.7071,36696.0
2019-12-27 13:00:00,24.84,24.84,24.83,24.84,7446.0,22.7071,22.7071,22.698,22.7071,7446.0
2019-12-27 13:30:00,24.83,24.84,24.83,24.84,7855.0,22.698,22.7071,22.698,22.7071,7855.0
2019-12-27 14:00:00,24.83,24.84,24.83,24.84,3663.0,22.698,22.7071,22.698,22.7071,3663.0
2019-12-27 14:30:00,24.84,24.84,24.82,24.83,16655.0,22.7071,22.7071,22.6888,22.698,16655.0
2019-12-27 15:00:00,24.83,24.84,24.82,24.84,6516.0,22.698,22.7071,22.6888,22.7071,6516.0
2019-12-27 15:30:00,24.84,24.87,24.83,24.85,123656.0,22.7071,22.7345,22.698,22.7163,123656.0
2019-12-30 09:30:00,24.95,25.0,24.95,24.96,89236.0,22.8077,22.8534,22.8077,22.8168,89236.0
2019-12-30 10:00:00,24.95,24.96,24.91,24.92,169011.0,22.8077,22.8168,22.7711,22.7802,169011.0
2019-12-30 10:30:00,24.92,24.93,24.9,24.92,98838.0,22.7802,22.7894,22.762,22.7802,98838.0
2019-12-30 11:00:00,24.93,24.94,24.91,24.93,38566.0,22.7894,22.7985,22.7711,22.7894,38566.0
2019-12-30 11:30:00,24.93,24.94,24.92,24.93,65510.0,22.7894,22.7985,22.7802,22.7894,65510.0
2019-12-30 12:00:00,24.94,24.96,24.93,24.94,84808.0,22.7985,22.8168,22.7894,22.7985,84808.0
2019-12-30 12:30:00,24.94,24.95,24.93,24.93,76265.0,22.7985,22.8077,22.7894,22.7894,76265.0
2019-12-30 13:00:00,24.93,24.94,24.91,24.91,107423.0,22.7894,22.7985,22.7711,22.7711,107423.0
2019-12-30 13:30:00,24.91,24.93,24.9,24.93,138813.0,22.7711,22.7894,22.762,22.7894,138813.0
2019-12-30 14:00:00,24.93,24.93,24.9,24.9,101399.0,22.7894,22.7894,22.762,22.762,101399.0
2019-12-30 14:30:00,24.9,24.91,24.89,24.9,156625.0,22.762,22.7711,22.7528,22.762,156625.0
2019-12-30 15:00:00,24.89,24.9,24.87,24.87,79520.0,22.7528,22.762,22.7345,22.7345,79520.0
2019-12-30 15:30:00,24.87,24.88,24.85,24.85,310464.0,22.7345,22.7437,22.7163,22.7163,310464.0
2019-12-31 09:30:00,24.82,24.89,24.82,24.88,77918.0,22.6888,22.7528,22.6888,22.7437,77918.0
2019-12-31 10:00:00,24.89,24.89,24.87,24.88,63587.0,22.7528,22.7528,22.7345,22.7437,63587.0
2019-12-31 10:30:00,24.88,24.9,24.88,24.88,86561.0,22.7437,22.762,22.7437,22.7437,86561.0
2019-12-31 11:00:00,24.88,24.9,24.87,24.89,44724.0,22.7437,22.762,22.7345,22.7528,44724.0
2019-12-31 11:30:00,24.89,24.9,24.89,24.89,26118.0,22.7528,22.762,22.7528,22.7528,26118.0
2019-12-31 12:00:00,24.89,24.9,24.88,24.89,26205.0,22.7528,22.762,22.7437,22.7528,26205.0
2019-12-31 12:30:00,24.89,24.9,24.89,24.89,14824.0,22.7528,22.762,22.7528,22.7528,14824.0
2019-12-31 13:00:00,24.9,24.9,24.88,24.88,36887.0,22.762,22.762,22.7437,22.7437,36887.0
2019-12-31 13:30:00,24.88,24.89,24.88,24.88,13624.0,22.7437,22.7528,22.7437,22.7437,13624.0
2019-12-31 14:00:00,24.88,24.89,24.87,24.87,63669.0,22.7437,22.7528,22.7345,22.7345,63669.0
2019-12-31 14:30:00,24.87,24.88,24.86,24.87,55931.0,22.7345,22.7437,22.7254,22.7345,55931.0
2019-12-31 15:00:00,24.88,24.89,24.87,24.88,175121.0,22.7437,22.7528,22.7345,22.7437,175121.0
2019-12-31 15:30:00,24.88,24.91,24.88,24.89,288762.0,22.7437,22.7711,22.7437,22.7528,288762.0
2020-01-02 09:30:00,25.19,25.29,25.16,25.28,73811.0,23.0271,23.1185,22.9996,23.1093,73811.0
2020-01-02 10:00:00,25.28,25.28,25.21,25.23,29076.0,23.1093,23.1093,23.0453,23.0636,29076.0
2020-01-02 10:30:00,25.22,25.27,25.21,25.26,72772.0,23.0545,23.1002,23.0453,23.0911,72772.0
2020-01-02 11:00:00,25.27,25.27,25.23,25.25,45659.0,23.1002,23.1002,23.0636,23.0819,45659.0
2020-01-02 11:30:00,25.24,25.24,25.21,25.24,65982.0,23.0728,23.0728,23.0453,23.0728,65982.0
2020-01-02 12:00:00,25.23,25.25,25.23,25.25,78083.0,23.0636,23.0819,23.0636,23.0819,78083.0
2020-01-02 12:30:00,25.25,25.25,25.24,25.25,62312.0,23.0819,23.0819,23.0728,23.0819,62312.0
2020-01-02 13:00:00,25.25,25.25,25.23,25.24,36537.0,23.0819,23.0819,23.0636,23.0728,36537.0
2020-01-02 13:30:00,25.24,25.26,25.23,25.24,176544.0,23.0728,23.0911,23.0636,23.0728,176544.0
2020-01-02 14:00:00,25.25,25.25,25.24,25.24,28157.0,23.0819,23.0819,23.0728,23.0728,28157.0
2020-01-02 14:30:00,25.24,25.24,25.23,25.24,35312.0,23.0728,23.0728,23.0636,23.0728,35312.0
2020-01-02 15:00:00,25.24,25.28,25.24,25.28,77785.0,23.0728,23.1093,23.0728,23.1093,77785.0
2020-01-02 15:30:00,25.28,25.31,25.27,25.29,224057.0,23.1093,23.1368,23.1002,23.1185,224057.0
2020-01-03 09:30:00,24.95,25.04,24.95,25.02,136388.0,22.8077,22.8899,22.8077,22.8717,136388.0
2020-01-03 10:00:00,25.02,25.03,24.96,24.96,178188.0,22.8717,22.8808,22.8168,22.8168,178188.0
2020-01-03 10:30:00,24.96,24.98,24.95,24.97,168253.0,22.8168,22.8351,22.8077,22.826,168253.0
2020-01-03 11:00:00,24.97,25.0,24.97,25.0,77369.0,22.826,22.8534,22.826,22.8534,77369.0
2020-01-03 11:30:00,25.0,25.01,25.0,25.01,69057.0,22.8534,22.8625,22.8534,22.8625,69057.0
2020-01-03 12:00:00,25.0,25.02,25.0,25.01,30157.0,22.8534,22.8717,22.8534,22.8625,30157.0
2020-01-03 12:30:00,25.01,25.02,25.0,25.01,47899.0,22.8625,22.8717,22.8534,22.8625,47899.0
2020-01-03 13:00:00,25.01,25.01,24.96,24.96,106388.0,22.8625,22.8625,22.8168,22.8168,106388.0
2020-01-03 13:30:00,24.95,24.96,24.9,24.93,321003.0,22.8077,22.8168,22.762,22.7894,321003.0
2020-01-03 14:00:00,24.92,24.93,24.89,24.89,95732.0,22.7802,22.7894,22.7528,22.7528,95732.0
2020-01-03 14:30:00,24.89,24.91,24.89,24.91,34953.0,22.7528,22.7711,22.7528,22.7711,34953.0
2020-01-03 15:00:00,24.91,24.93,24.88,24.88,67725.0,22.7711,22.7894,22.7437,22.7437,67725.0
2020-01-03 15:30:00,24.89,24.9,24.88,24.89,244268.0,22.7528,22.762,22.7437,22.7528,244268.0
2020-01-06 09:30:00,24.41,24.54,24.41,24.47,122357.0,22.314,22.4329,22.314,22.3689,122357.0
2020-01-06 10:00:00,24.47,24.49,24.45,24.47,108117.0,22.3689,22.3872,22.3506,22.3689,108117.0
2020-01-06 10:30:00,24.47,24.49,24.45,24.49,75089.0,22.3689,22.3872,22.3506,22.3872,75089.0
2020-01-06 11:00:00,24.48,24.5,24.47,24.48,72938.0,22.378,22.3963,22.3689,22.378,72938.0
2020-01-06 11:30:00,24.49,24.5,24.48,24.48,83048.0,22.3872,22.3963,22.378,22.378,83048.0
2020-01-06 12:00:00,24.48,24.49,24.48,24.49,43276.0,22.378,22.3872,22.378,22.3872,43276.0
2020-01-06 12:30:00,24.49,24.52,24.48,24.52,150713.0,22.3872,22.4146,22.378,22.4146,150713.0
2020-01-06 13:00:00,24.52,24.54,24.52,24.54,33194.0,22.4146,22.4329,22.4146,22.4329,33194.0
2020-01-06 13:30:00,24.54,24.55,24.53,24.54,21227.0,22.4329,22.442,22.4237,22.4329,21227.0
2020-01-06 14:00:00,24.55,24.55,24.52,24.53,61518.0,22.442,22.442,22.4146,22.4237,61518.0
2020-01-06 14:30:00,24.53,24.53,24.51,24.52,39954.0,22.4237,22.4237,22.4055,22.4146,39954.0
2020-01-06 15:00:00,24.52,24.53,24.51,24.53,20134.0,22.4146,22.4237,22.4055,22.4237,20134.0
2020-01-06 15:30:00,24.53,24.56,24.52,24.53,371345.0,22.4237,22.4512,22.4146,22.4237,371345.0
2020-01-07 09:30:00,24.56,24.56,24.48,24.48,95189.0,22.4512,22.4512,22.378,22.378,95189.0
2020-01-07 10:00:00,24.49,24.52,24.48,24.52,47898.0,22.3872,22.4146,22.378,22.4146,47898.0
2020-01-07 10:30:00,24.52,24.57,24.5,24.57,51423.0,22.4146,22.4603,22.3963,22.4603,51423.0
2020-01-07 11:00:00,24.58,24.58,24.55,24.55,35536.0,22.4694,22.4694,22.442,22.442,35536.0
2020-01-07 11:30:00,24.56,24.56,24.53,24.54,58724.0,22.4512,22.4512,22.4237,22.4329,58724.0
2020-01-07 12:00:00,24.54,24.56,24.53,24.55,43536.0,22.4329,22.4512,22.4237,22.442,43536.0
2020-01-07 12:30:00,24.55,24.55,24.49,24.5,63426.0,22.442,22.442,22.3872,22.3963,63426.0
2020-01-07 13:00:00,24.5,24.53,24.49,24.52,46390.0,22.3963,22.4237,22.3872,22.4146,46390.0
2020-01-07 13:30:00,24.51,24.54,24.51,24.53,25360.0,22.4055,22.4329,22.4055,22.4237,25360.0
2020-01-07 14:00:00,24.52,24.52,24.5,24.52,15354.0,22.4146,22.4146,22.3963,22.4146,15354.0
2020-01-07 14:30:00,24.51,24.52,24.5,24.51,22164.0,22.4055,22.4146,22.3963,22.4055,22164.0
2020-01-07 15:00:00,24.51,24.53,24.5,24.53,32893.0,22.4055,22.4237,22.3963,22.4237,32893.0
2020-01-07 15:30:00,24.53,24.53,24.49,24.5,109122.0,22.4237,22.4237,22.3872,22.3963,109122.0
2020-01-08 09:30:00,24.61,24.66,24.58,24.66,149344.0,22.4969,22.5426,22.4694,22.5426,149344.0
2020-01-08 10:00:00,24.66,24.68,24.64,24.66,107611.0,22.5426,22.5609,22.5243,22.5426,107611.0
2020-01-08 10:30:00,24.65,24.66,24.61,24.62,94681.0,22.5334,22.5426,22.4969,22.506,94681.0
2020-01-08 11:00:00,24.62,24.63,24.56,24.62,68964.0,22.506,22.5151,22.4512,22.506,68964.0
2020-01-08 11:30:00,24.61,24.85,24.58,24.81,212967.0,22.4969,22.7163,22.4694,22.6797,212967.0
2020-01-08 12:00:00,24.82,24.89,24.82,24.85,160048.0,22.6888,22.7528,22.6888,22.7163,160048.0
2020-01-08 12:30:00,24.85,24.86,24.83,24.85,30274.0,22.7163,22.7254,22.698,22.7163,30274.0
2020-01-08 13:00:00,24.85,24.86,24.83,24.84,34102.0,22.7163,22.7254,22.698,22.7071,34102.0
2020-01-08 13:30:00,24.85,24.86,24.84,24.85,22076.0,22.7163,22.7254,22.7071,22.7163,22076.0
2020-01-08 14:00:00,24.85,24.85,24.83,24.83,35565.0,22.7163,22.7163,22.698,22.698,35565.0
2020-01-08 14:30:00,24.83,24.84,24.81,24.83,33255.0,22.698,22.7071,22.6797,22.698,33255.0
2020-01-08 15:00:00,24.83,24.84,24.8,24.8,49890.0,22.698,22.7071,22.6706,22.6706,49890.0
2020-01-08 15:30:00,24.8,24.83,24.75,24.76,407444.0,22.6706,22.698,22.6248,22.634,407444.0
2020-01-09 09:30:00,25.07,25.11,25.07,25.08,105669.0,22.9174,22.9539,22.9174,22.9265,105669.0
2020-01-09 10:00:00,25.07,25.08,25.04,25.06,60564.0,22.9174,22.9265,22.8899,22.9082,60564.0
2020-01-09 10:30:00,25.07,25.07,25.05,25.07,93357.0,22.9174,22.9174,22.8991,22.9174,93357.0
2020-01-09 11:00:00,25.07,25.09,25.06,25.07,606627.0,22.9174,22.9356,22.9082,22.9174,606627.0
2020-01-09 11:30:00,25.07,25.11,25.07,25.1,171425.0,22.9174,22.9539,22.9174,22.9448,171425.0
2020-01-09 12:00:00,25.1,25.1,25.07,25.08,44994.0,22.9448,22.9448,22.9174,22.9265,44994.0
2020-01-09 12:30:00,25.08,25.08,25.05,25.06,42440.0,22.9265,22.9265,22.8991,22.9082,42440.0
2020-01-09 13:00:00,25.06,25.06,25.03,25.04,66892.0,22.9082,22.9082,22.8808,22.8899,66892.0
2020-01-09 13:30:00,25.04,25.06,25.03,25.06,62487.0,22.8899,22.9082,22.8808,22.9082,62487.0
2020-01-09 14:00:00,25.05,25.07,25.05,25.06,30442.0,22.8991,22.9174,22.8991,22.9082,30442.0
2020-01-09 14:30:00,25.05,25.08,25.05,25.07,24751.0,22.8991,22.9265,22.8991,22.9174,24751.0
2020-01-09 15:00:00,25.07,25.07,25.06,25.07,66102.0,22.9174,22.9174,22.9082,22.9174,66102.0
2020-01-09 15:30:00,25.07,25.09,25.06,25.09,323170.0,22.9174,22.9356,22.9082,22.9356,323170.0
2020-01-10 09:30:00,25.28,25.34,25.25,25.34,97689.0,23.1093,23.1642,23.0819,23.1642,97689.0
2020-01-10 10:00:00,25.34,25.34,25.32,25.33,158725.0,23.1642,23.1642,23.1459,23.155,158725.0
2020-01-10 10:30:00,25.33,25.34,25.33,25.34,31582.0,23.155,23.1642,23.155,23.1642,31582.0
2020-01-10 11:00:00,25.33,25.34,25.29,25.29,38791.0,23.155,23.1642,23.1185,23.1185,38791.0
2020-01-10 11:30:00,25.3,25.3,25.27,25.27,81543.0,23.1276,23.1276,23.1002,23.1002,81543.0
2020-01-10 12:00:00,25.28,25.29,25.26,25.29,30125.0,23.1093,23.1185,23.0911,23.1185,30125.0
2020-01-10 12:30:00,25.29,25.32,25.29,25.31,25149.0,23.1185,23.1459,23.1185,23.1368,25149.0
2020-01-10 13:00:00,25.32,25.34,25.31,25.34,30050.0,23.1459,23.1642,23.1368,23.1642,30050.0
2020-01-10 13:30:00,25.34,25.34,25.33,25.33,10289.0,23.1642,23.1642,23.155,23.155,10289.0
2020-01-10 14:00:00,25.33,25.33,25.3,25.3,37864.0,23.155,23.155,23.1276,23.1276,37864.0
2020-01-10 14:30:00,25.3,25.3,25.29,25.29,18485.0,23.1276,23.1276,23.1185,23.1185,18485.0
2020-01-10 15:00:00,25.29,25.29,25.27,25.29,53397.0,23.1185,23.1185,23.1002,23.1185,53397.0
2020-01-10 15:30:00,25.29,25.29,25.26,25.26,218032.0,23.1185,23.1185,23.0911,23.0911,218032.0
2020-01-13 09:30:00,25.42,25.48,25.41,25.48,57100.0,23.2373,23.2922,23.2282,23.2922,57100.0
2020-01-13 10:00:00,25.48,25.51,25.47,25.51,69860.0,23.2922,23.3196,23.283,23.3196,69860.0
2020-01-13 10:30:00,25.51,25.54,25.49,25.53,34737.0,23.3196,23.347,23.3013,23.3379,34737.0
2020-01-13 11:00:00,25.54,25.55,25.51,25.54,58254.0,23.347,23.3562,23.3196,23.347,58254.0
2020-01-13 11:30:00,25.54,25.55,25.51,25.52,54504.0,23.347,23.3562,23.3196,23.3287,54504.0
2020-01-13 12:00:00,25.53,25.58,25.53,25.56,51185.0,23.3379,23.3836,23.3379,23.3653,51185.0
2020-01-13 12:30:00,25.56,25.6,25.55,25.6,48330.0,23.3653,23.4019,23.3562,23.4019,48330.0
2020-01-13 13:00:00,25.6,25.63,25.6,25.62,47079.0,23.4019,23.4293,23.4019,23.4201,47079.0
2020-01-13 13:30:00,25.61,25.62,25.6,25.61,47702.0,23.411,23.4201,23.4019,23.411,47702.0
2020-01-13 14:00:00,25.61,25.64,25.61,25.64,29514.0,23.411,23.4384,23.411,23.4384,29514.0
2020-01-13 14:30:00,25.63,25.65,25.62,25.65,112273.0,23.4293,23.4476,23.4201,23.4476,112273.0
2020-01-13 15:00:00,25.64,25.67,25.64,25.66,183381.0,23.4384,23.4658,23.4384,23.4567,183381.0
2020-01-13 15:30:00,25.66,25.69,25.65,25.68,327004.0,23.4567,23.4841,23.4476,23.475,327004.0
2020-01-14 09:30:00,25.57,25.62,25.57,25.59,168928.0,23.3744,23.4201,23.3744,23.3927,168928.0
2020-01-14 10:00:00,25.59,25.61,25.58,25.59,108730.0,23.3927,23.411,23.3836,23.3927,108730.0
2020-01-14 10:30:00,25.59,25.6,25.57,25.59,160914.0,23.3927,23.4019,23.3744,23.3927,160914.0
2020-01-14 11:00:00,25.59,25.59,25.55,25.56,35477.0,23.3927,23.3927,23.3562,23.3653,35477.0
2020-01-14 11:30:00,25.56,25.58,25.55,25.57,44462.0,23.3653,23.3836,23.3562,23.3744,44462.0
2020-01-14 12:00:00,25.56,25.58,25.56,25.57,37874.0,23.3653,23.3836,23.3653,23.3744,37874.0
2020-01-14 12:30:00,25.58,25.59,25.57,25.58,20360.0,23.3836,23.3927,23.3744,23.3836,20360.0
2020-01-14 13:00:00,25.58,25.59,25.57,25.59,55540.0,23.3836,23.3927,23.3744,23.3927,55540.0
2020-01-14 13:30:00,25.59,25.59,25.5,25.53,211664.0,23.3927,23.3927,23.3104,23.3379,211664.0
2020-01-14 14:00:00,25.53,25.54,25.49,25.54,92827.0,23.3379,23.347,23.3013,23.347,92827.0
2020-01-14 14:30:00,25.54,25.58,25.53,25.56,268974.0,23.347,23.3836,23.3379,23.3653,268974.0
2020-01-14 15:00:00,25.57,25.57,25.55,25.55,91708.0,23.3744,23.3744,23.3562,23.3562,91708.0
2020-01-14 15:30:00,25.55,25.58,25.54,25.56,271169.0,23.3562,23.3836,23.347,23.3653,271169.0
2020-01-15 09:30:00,25.64,25.69,25.63,25.65,146593.0,23.4384,23.4841,23.4293,23.4476,146593.0
2020-01-15 10:00:00,25.66,25.66,25.6,25.61,98921.0,23.4567,23.4567,23.4019,23.411,98921.0
2020-01-15 10:30:00,25.61,25.63,25.6,25.62,70525.0,23.411,23.4293,23.4019,23.4201,70525.0
2020-01-15 11:00:00,25.62,25.63,25.6,25.62,107825.0,23.4201,23.4293,23.4019,23.4201,107825.0
2020-01-15 11:30:00,25.62,25.63,25.6,25.61,71861.0,23.4201,23.4293,23.4019,23.411,71861.0
2020-01-15 12:00:00,25.61,25.63,25.6,25.62,33660.0,23.411,23.4293,23.4019,23.4201,33660.0
2020-01-15 12:30:00,25.63,25.63,25.6,25.61,39055.0,23.4293,23.4293,23.4019,23.411,39055.0
2020-01-15 13:00:00,25.61,25.61,25.58,25.59,68324.0,23.411,23.411,23.3836,23.3927,68324.0
2020-01-15 13:30:00,25.59,25.6,25.58,25.6,72812.0,23.3927,23.4019,23.3836,23.4019,72812.0
2020-01-15 14:00:00,25.6,25.62,25.58,25.6,59048.0,23.4019,23.4201,23.3836,23.4019,59048.0
2020-01-15 14:30:00,25.6,25.6,25.59,25.6,9203.0,23.4019,23.4019,23.3927,23.4019,9203.0
2020-01-15 15:00:00,25.6,25.6,25.57,25.57,25817.0,23.4019,23.4019,23.3744,23.3744,25817.0
2020-01-15 15:30:00,25.58,25.59,25.57,25.58,137986.0,23.3836,23.3927,23.3744,23.3836,137986.0
2020-01-16 09:30:00,25.61,25.67,25.6,25.63,87061.0,23.411,23.4658,23.4019,23.4293,87061.0
2020-01-16 10:00:00,25.63,25.65,25.62,25.64,85525.0,23.4293,23.4476,23.4201,23.4384,85525.0
2020-01-16 10:30:00,25.63,25.64,25.61,25.62,86079.0,23.4293,23.4384,23.411,23.4201,86079.0
2020-01-16 11:00:00,25.62,25.63,25.61,25.62,72487.0,23.4201,23.4293,23.411,23.4201,72487.0
2020-01-16 11:30:00,25.62,25.62,25.6,25.61,72751.0,23.4201,23.4201,23.4019,23.411,72751.0
2020-01-16 12:00:00,25.61,25.62,25.6,25.6,38390.0,23.411,23.4201,23.4019,23.4019,38390.0
2020-01-16 12:30:00,25.61,25.61,25.59,25.6,31530.0,23.411,23.411,23.3927,23.4019,31530.0
2020-01-16 13:00:00,25.59,25.6,25.57,25.57,53977.0,23.3927,23.4019,23.3744,23.3744,53977.0
2020-01-16 13:30:00,25.56,25.58,25.56,25.58,12126.0,23.3653,23.3836,23.3653,23.3836,12126.0
2020-01-16 14:00:00,25.58,25.59,25.57,25.58,48588.0,23.3836,23.3927,23.3744,23.3836,48588.0
2020-01-16 14:30:00,25.58,25.62,25.57,25.59,66854.0,23.3836,23.4201,23.3744,23.3927,66854.0
2020-01-16 15:00:00,25.58,25.59,25.57,25.58,34369.0,23.3836,23.3927,23.3744,23.3836,34369.0
2020-01-16 15:30:00,25.58,25.59,25.55,25.57,110783.0,23.3836,23.3927,23.3562,23.3744,110783.0
2020-01-17 09:30:00,25.56,25.64,25.56,25.64,48444.0,23.3653,23.4384,23.3653,23.4384,48444.0
2020-01-17 10:00:00,25.64,25.64,25.61,25.63,28390.0,23.4384,23.4384,23.411,23.4293,28390.0
2020-01-17 10:30:00,25.63,25.64,25.61,25.64,36166.0,23.4293,23.4384,23.411,23.4384,36166.0
2020-01-17 11:00:00,25.64,25.64,25.6,25.62,38591.0,23.4384,23.4384,23.4019,23.4201,38591.0
2020-01-17 11:30:00,25.62,25.62,25.6,25.62,27770.0,23.4201,23.4201,23.4019,23.4201,27770.0
2020-01-17 12:00:00,25.62,25.63,25.61,25.62,22609.0,23.4201,23.4293,23.411,23.4201,22609.0
2020-01-17 12:30:00,25.61,25.62,25.6,25.61,18752.0,23.411,23.4201,23.4019,23.411,18752.0
2020-01-17 13:00:00,25.62,25.63,25.61,25.63,13251.0,23.4201,23.4293,23.411,23.4293,13251.0
2020-01-17 13:30:00,25.62,25.65,25.62,25.64,101763.0,23.4201,23.4476,23.4201,23.4384,101763.0
2020-01-17 14:00:00,25.64,25.65,25.63,25.65,39821.0,23.4384,23.4476,23.4293,23.4476,39821.0
2020-01-17 14:30:00,25.65,25.65,25.63,25.64,34978.0,23.4476,23.4476,23.4293,23.4384,34978.0
2020-01-17 15:00:00,25.64,25.66,25.64,25.66,41427.0,23.4384,23.4567,23.4384,23.4567,41427.0
2020-01-17 15:30:00,25.66,25.67,25.65,25.65,241038.0,23.4567,23.4658,23.4476,23.4476,241038.0
2020-01-21 09:30:00,25.21,25.33,25.17,25.19,142018.0,23.0453,23.155,23.0088,23.0271,142018.0
2020-01-21 10:00:00,25.19,25.2,25.16,25.19,100483.0,23.0271,23.0362,22.9996,23.0271,100483.0
2020-01-21 10:30:00,25.19,25.2,25.17,25.18,52679.0,23.0271,23.0362,23.0088,23.0179,52679.0
2020-01-21 11:00:00,25.18,25.19,25.17,25.18,48113.0,23.0179,23.0271,23.0088,23.0179,48113.0
2020-01-21 11:30:00,25.19,25.22,25.18,25.21,89040.0,23.0271,23.0545,23.0179,23.0453,89040.0
2020-01-21 12:00:00,25.21,25.21,25.19,25.21,66402.0,23.0453,23.0453,23.0271,23.0453,66402.0
2020-01-21 12:30:00,25.21,25.22,25.18,25.19,44079.0,23.0453,23.0545,23.0179,23.0271,44079.0
2020-01-21 13:00:00,25.2,25.2,25.14,25.16,57104.0,23.0362,23.0362,22.9814,22.9996,57104.0
2020-01-21 13:30:00,25.16,25.18,25.13,25.13,63076.0,22.9996,23.0179,22.9722,22.9722,63076.0
2020-01-21 14:00:00,25.13,25.15,25.12,25.14,22854.0,22.9722,22.9905,22.9631,22.9814,22854.0
2020-01-21 14:30:00,25.13,25.16,25.11,25.16,52379.0,22.9722,22.9996,22.9539,22.9996,52379.0
2020-01-21 15:00:00,25.16,25.17,25.12,25.14,48531.0,22.9996,23.0088,22.9631,22.9814,48531.0
2020-01-21 15:30:00,25.14,25.14,25.09,25.09,221944.0,22.9814,22.9814,22.9356,22.9356,221944.0
2020-01-22 09:30:00,25.08,25.1,25.04,25.07,163605.0,22.9265,22.9448,22.8899,22.9174,163605.0
2020-01-22 10:00:00,25.07,25.07,25.01,25.04,56205.0,22.9174,22.9174,22.8625,22.8899,56205.0
2020-01-22 10:30:00,25.04,25.06,25.03,25.04,39356.0,22.8899,22.9082,22.8808,22.8899,39356.0
2020-01-22 11:00:00,25.05,25.05,25.02,25.04,45737.0,22.8991,22.8991,22.8717,22.8899,45737.0
2020-01-22 11:30:00,25.03,25.06,25.02,25.04,82149.0,22.8808,22.9082,22.8717,22.8899,82149.0
2020-01-22 12:00:00,25.04,25.06,25.04,25.06,24920.0,22.8899,22.9082,22.8899,22.9082,24920.0
2020-01-22 12:30:00,25.06,25.06,25.05,25.06,19048.0,22.9082,22.9082,22.8991,22.9082,19048.0
2020-01-22 13:00:00,25.06,25.07,25.06,25.07,13687.0,22.9082,22.9174,22.9082,22.9174,13687.0
2020-01-22 13:30:00,25.07,25.08,25.05,25.05,103742.0,22.9174,22.9265,22.8991,22.8991,103742.0
2020-01-22 14:00:00,25.05,25.06,25.04,25.05,47969.0,22.8991,22.9082,22.8899,22.8991,47969.0
2020-01-22 14:30:00,25.05,25.06,25.04,25.06,78115.0,22.8991,22.9082,22.8899,22.9082,78115.0
2020-01-22 15:00:00,25.05,25.06,25.02,25.02,230290.0,22.8991,22.9082,22.8717,22.8717,230290.0
2020-01-22 15:30:00,25.03,25.07,25.02,25.06,100805.0,22.8808,22.9174,22.8717,22.9082,100805.0
2020-01-23 09:30:00,25.06,25.1,24.96,25.01,151869.0,22.9082,22.9448,22.8168,22.8625,151869.0
2020-01-23 10:00:00,25.01,25.07,25.0,25.03,84112.0,22.8625,22.9174,22.8534,22.8808,84112.0
2020-01-23 10:30:00,25.03,25.06,25.01,25.01,34744.0,22.8808,22.9082,22.8625,22.8625,34744.0
2020-01-23 11:00:00,25.01,25.01,24.94,24.95,75522.0,22.8625,22.8625,22.7985,22.8077,75522.0
2020-01-23 11:30:00,24.95,24.99,24.95,24.98,57609.0,22.8077,22.8442,22.8077,22.8351,57609.0
2020-01-23 12:00:00,24.98,25.02,24.98,25.02,38439.0,22.8351,22.8717,22.8351,22.8717,38439.0
2020-01-23 12:30:00,25.02,25.03,24.99,25.0,40694.0,22.8717,22.8808,22.8442,22.8534,40694.0
2020-01-23 13:00:00,25.01,25.03,25.0,25.02,49456.0,22.8625,22.8808,22.8534,22.8717,49456.0
2020-01-23 13:30:00,25.01,25.05,25.01,25.05,47442.0,22.8625,22.8991,22.8625,22.8991,47442.0
2020-01-23 14:00:00,25.05,25.11,25.05,25.1,49168.0,22.8991,22.9539,22.8991,22.9448,49168.0
2020-01-23 14:30:00,25.1,25.11,25.09,25.11,34809.0,22.9448,22.9539,22.9356,22.9539,34809.0
2020-01-23 15:00:00,25.11,25.12,25.09,25.12,44383.0,22.9539,22.9631,22.9356,22.9631,44383.0
2020-01-23 15:30:00,25.12,25.13,25.07,25.1,175668.0,22.9631,22.9722,22.9174,22.9448,175668.0
2020-01-24 09:30:00,25.26,25.32,25.26,25.28,75981.0,23.0911,23.1459,23.0911,23.1093,75981.0
2020-01-24 10:00:00,25.29,25.29,25.22,25.22,96532.0,23.1185,23.1185,23.0545,23.0545,96532.0
2020-01-24 10:30:00,25.22,25.25,25.22,25.25,20110.0,23.0545,23.0819,23.0545,23.0819,20110.0
2020-01-24 11:00:00,25.26,25.28,25.2,25.25,120742.0,23.0911,23.1093,23.0362,23.0819,120742.0
2020-01-24 11:30:00,25.26,25.26,25.2,25.21,110245.0,23.0911,23.0911,23.0362,23.0453,110245.0
2020-01-24 12:00:00,25.21,25.21,25.16,25.19,95982.0,23.0453,23.0453,22.9996,23.0271,95982.0
2020-01-24 12:30:00,25.2,25.21,25.19,25.21,50038.0,23.0362,23.0453,23.0271,23.0453,50038.0
2020-01-24 13:00:00,25.21,25.21,25.2,25.2,14686.0,23.0453,23.0453,23.0362,23.0362,14686.0
2020-01-24 13:30:00,25.19,25.2,25.17,25.18,20020.0,23.0271,23.0362,23.0088,23.0179,20020.0
2020-01-24 14:00:00,25.18,25.19,25.15,25.17,122292.0,23.0179,23.0271,22.9905,23.0088,122292.0
2020-01-24 14:30:00,25.17,25.21,25.17,25.21,200979.0,23.0088,23.0453,23.0088,23.0453,200979.0
2020-01-24 15:00:00,25.21,25.23,25.2,25.21,162721.0,23.0453,23.0636,23.0362,23.0453,162721.0
2020-01-24 15:30:00,25.21,25.22,25.18,25.2,224092.0,23.0453,23.0545,23.0179,23.0362,224092.0
2020-01-27 09:30:00,24.83,25.02,24.81,25.01,433430.0,22.698,22.8717,22.6797,22.8625,433430.0
2020-01-27 10:00:00,25.01,25.01,24.92,24.97,314472.0,22.8625,22.8625,22.7802,22.826,314472.0
2020-01-27 10:30:00,24.97,24.97,24.89,24.89,168552.0,22.826,22.826,22.7528,22.7528,168552.0
2020-01-27 11:00:00,24.89,24.93,24.85,24.91,152488.0,22.7528,22.7894,22.7163,22.7711,152488.0
2020-01-27 11:30:00,24.9,24.95,24.9,24.92,106560.0,22.762,22.8077,22.762,22.7802,106560.0
2020-01-27 12:00:00,24.92,24.97,24.9,24.96,88975.0,22.7802,22.826,22.762,22.8168,88975.0
2020-01-27 12:30:00,24.96,24.97,24.93,24.95,105249.0,22.8168,22.826,22.7894,22.8077,105249.0
2020-01-27 13:00:00,24.95,24.97,24.94,24.94,50438.0,22.8077,22.826,22.7985,22.7985,50438.0
2020-01-27 13:30:00,24.95,24.97,24.92,24.94,91187.0,22.8077,22.826,22.7802,22.7985,91187.0
2020-01-27 14:00:00,24.94,24.97,24.92,24.96,64437.0,22.7985,22.826,22.7802,22.8168,64437.0
2020-01-27 14:30:00,24.97,24.97,24.92,24.92,39290.0,22.826,22.826,22.7802,22.7802,39290.0
2020-01-27 15:00:00,24.92,24.94,24.91,24.93,41642.0,22.7802,22.7985,22.7711,22.7894,41642.0
2020-01-27 15:30:00,24.93,24.94,24.9,24.91,135147.0,22.7894,22.7985,22.762,22.7711,135147.0
2020-01-28 09:30:00,24.95,24.99,24.93,24.94,85409.0,22.8077,22.8442,22.7894,22.7985,85409.0
2020-01-28 10:00:00,24.95,25.02,24.94,25.0,296875.0,22.8077,22.8717,22.7985,22.8534,296875.0
2020-01-28 10:30:00,25.0,25.02,24.99,25.0,87253.0,22.8534,22.8717,22.8442,22.8534,87253.0
2020-01-28 11:00:00,24.99,25.0,24.97,24.98,132935.0,22.8442,22.8534,22.826,22.8351,132935.0
2020-01-28 11:30:00,24.98,25.0,24.98,24.98,71827.0,22.8351,22.8534,22.8351,22.8351,71827.0
2020-01-28 12:00:00,24.99,25.01,24.98,25.01,30267.0,22.8442,22.8625,22.8351,22.8625,30267.0
2020-01-28 12:30:00,25.01,25.01,24.99,25.01,25299.0,22.8625,22.8625,22.8442,22.8625,25299.0
2020-01-28 13:00:00,25.01,25.01,24.99,25.01,24621.0,22.8625,22.8625,22.8442,22.8625,24621.0
2020-01-28 13:30:00,25.01,25.02,25.0,25.01,35281.0,22.8625,22.8717,22.8534,22.8625,35281.0
2020-01-28 14:00:00,25.0,25.02,24.99,25.0,59843.0,22.8534,22.8717,22.8442,22.8534,59843.0
2020-01-28 14:30:00,24.99,25.0,24.99,25.0,19593.0,22.8442,22.8534,22.8442,22.8534,19593.0
2020-01-28 15:00:00,25.0,25.0,24.99,25.0,39485.0,22.8534,22.8534,22.8442,22.8534,39485.0
2020-01-28 15:30:00,25.0,25.0,24.98,24.99,167165.0,22.8534,22.8534,22.8351,22.8442,167165.0
2020-01-29 09:30:00,25.06,25.06,24.96,24.96,72137.0,22.9082,22.9082,22.8168,22.8168,72137.0
2020-01-29 10:00:00,24.96,25.0,24.95,25.0,50685.0,22.8168,22.8534,22.8077,22.8534,50685.0
2020-01-29 10:30:00,24.99,25.01,24.94,24.96,71122.0,22.8442,22.8625,22.7985,22.8168,71122.0
2020-01-29 11:00:00,24.96,24.97,24.94,24.96,19657.0,22.8168,22.826,22.7985,22.8168,19657.0
2020-01-29 11:30:00,24.96,24.96,24.94,24.95,60048.0,22.8168,22.8168,22.7985,22.8077,60048.0
2020-01-29 12:00:00,24.95,24.97,24.94,24.96,44438.0,22.8077,22.826,22.7985,22.8168,44438.0
2020-01-29 12:30:00,24.96,24.97,24.96,24.96,43915.0,22.8168,22.826,22.8168,22.8168,43915.0
2020-01-29 13:00:00,24.95,24.97,24.95,24.96,9030.0,22.8077,22.826,22.8077,22.8168,9030.0
2020-01-29 13:30:00,24.96,24.99,24.96,24.98,57047.0,22.8168,22.8442,22.8168,22.8351,57047.0
2020-01-29 14:00:00,24.99,25.0,24.97,24.98,53253.0,22.8442,22.8534,22.826,22.8351,53253.0
2020-01-29 14:30:00,24.98,25.0,24.97,25.0,53082.0,22.8351,22.8534,22.826,22.8534,53082.0
2020-01-29 15:00:00,25.0,25.0,24.96,24.98,64292.0,22.8534,22.8534,22.8168,22.8351,64292.0
2020-01-29 15:30:00,24.98,24.99,24.96,24.98,143773.0,22.8351,22.8442,22.8168,22.8351,143773.0
2020-01-30 09:30:00,24.55,24.64,24.53,24.62,126952.0,22.442,22.5243,22.4237,22.506,126952.0
2020-01-30 10:00:00,24.62,24.66,24.56,24.57,106508.0,22.506,22.5426,22.4512,22.4603,106508.0
2020-01-30 10:30:00,24.56,24.56,24.48,24.48,121384.0,22.4512,22.4512,22.378,22.378,121384.0
2020-01-30 11:00:00,24.48,24.56,24.48,24.55,86202.0,22.378,22.4512,22.378,22.442,86202.0
2020-01-30 11:30:00,24.55,24.6,24.53,24.58,127668.0,22.442,22.4877,22.4237,22.4694,127668.0
2020-01-30 12:00:00,24.58,24.59,24.53,24.53,59398.0,22.4694,22.4786,22.4237,22.4237,59398.0
2020-01-30 12:30:00,24.54,24.55,24.51,24.55,79178.0,22.4329,22.442,22.4055,22.442,79178.0
2020-01-30 13:00:00,24.55,24.56,24.54,24.56,45556.0,22.442,22.4512,22.4329,22.4512,45556.0
2020-01-30 13:30:00,24.56,24.57,24.55,24.55,26622.0,22.4512,22.4603,22.442,22.442,26622.0
2020-01-30 14:00:00,24.55,24.6,24.55,24.58,73257.0,22.442,22.4877,22.442,22.4694,73257.0
2020-01-30 14:30:00,24.58,24.67,24.56,24.62,915375.0,22.4694,22.5517,22.4512,22.506,915375.0
2020-01-30 15:00:00,24.62,24.65,24.6,24.61,141170.0,22.506,22.5334,22.4877,22.4969,141170.0
2020-01-30 15:30:00,24.61,24.66,24.6,24.64,317909.0,22.4969,22.5426,22.4877,22.5243,317909.0
2020-01-31 09:30:00,24.31,24.34,24.27,24.3,181009.0,22.2226,22.25,22.1861,22.2135,181009.0
2020-01-31 10:00:00,24.3,24.31,24.26,24.26,263057.0,22.2135,22.2226,22.1769,22.1769,263057.0
2020-01-31 10:30:00,24.26,24.28,24.24,24.25,152471.0,22.1769,22.1952,22.1586,22.1678,152471.0
2020-01-31 11:00:00,24.24,24.27,24.2,24.21,136806.0,22.1586,22.1861,22.1221,22.1312,136806.0
2020-01-31 11:30:00,24.2,24.24,24.19,24.23,96049.0,22.1221,22.1586,22.1129,22.1495,96049.0
2020-01-31 12:00:00,24.23,24.24,24.21,24.23,70576.0,22.1495,22.1586,22.1312,22.1495,70576.0
2020-01-31 12:30:00,24.23,24.23,24.15,24.18,186288.0,22.1495,22.1495,22.0764,22.1038,186288.0
2020-01-31 13:00:00,24.19,24.2,24.17,24.18,81996.0,22.1129,22.1221,22.0946,22.1038,81996.0
2020-01-31 13:30:00,24.18,24.18,24.15,24.18,69952.0,22.1038,22.1038,22.0764,22.1038,69952.0
2020-01-31 14:00:00,24.18,24.21,24.18,24.21,97526.0,22.1038,22.1312,22.1038,22.1312,97526.0
2020-01-31 14:30:00,24.2,24.23,24.18,24.21,59813.0,22.1221,22.1495,22.1038,22.1312,59813.0
2020-01-31 15:00:00,24.21,24.21,24.19,24.21,78903.0,22.1312,22.1312,22.1129,22.1312,78903.0
2020-01-31 15:30:00,24.21,24.29,24.19,24.29,276056.0,22.1312,22.2043,22.1129,22.2043,276056.0
2020-02-03 09:30:00,23.8,23.87,23.75,23.86,184765.0,21.7564,21.8204,21.7107,21.8113,184765.0
2020-02-03 10:00:00,23.87,23.88,23.82,23.87,243016.0,21.8204,21.8295,21.7747,21.8204,243016.0
2020-02-03 10:30:00,23.86,23.86,23.81,23.83,186754.0,21.8113,21.8113,21.7656,21.7838,186754.0
2020-02-03 11:00:00,23.83,23.84,23.81,23.82,92722.0,21.7838,21.793,21.7656,21.7747,92722.0
2020-02-03 11:30:00,23.82,23.83,23.8,23.82,98104.0,21.7747,21.7838,21.7564,21.7747,98104.0
2020-02-03 12:00:00,23.82,23.85,23.81,23.84,82678.0,21.7747,21.8021,21.7656,21.793,82678.0
2020-02-03 12:30:00,23.85,23.87,23.84,23.87,40958.0,21.8021,21.8204,21.793,21.8204,40958.0
2020-02-03 13:00:00,23.87,23.87,23.83,23.85,44896.0,21.8204,21.8204,21.7838,21.8021,44896.0
2020-02-03 13:30:00,23.84,23.85,23.83,23.84,180914.0,21.793,21.8021,21.7838,21.793,180914.0
2020-02-03 14:00:00,23.84,23.84,23.82,23.83,175279.0,21.793,21.793,21.7747,21.7838,175279.0
2020-02-03 14:30:00,23.83,23.83,23.81,23.83,131199.0,21.7838,21.7838,21.7656,21.7838,131199.0
2020-02-03 15:00:00,23.82,23.83,23.81,23.82,39493.0,21.7747,21.7838,21.7656,21.7747,39493.0
2020-02-03 15:30:00,23.81,23.84,23.8,23.84,252543.0,21.7656,21.793,21.7564,21.793,252543.0
2020-02-04 09:30:00,24.42,24.43,24.37,24.41,163675.0,22.3232,22.3323,22.2775,22.314,163675.0
2020-02-04 10:00:00,24.41,24.42,24.38,24.42,73810.0,22.314,22.3232,22.2866,22.3232,73810.0
2020-02-04 10:30:00,24.42,24.44,24.41,24.42,63929.0,22.3232,22.3415,22.314,22.3232,63929.0
2020-02-04 11:00:00,24.42,24.46,24.41,24.46,82533.0,22.3232,22.3597,22.314,22.3597,82533.0
2020-02-04 11:30:00,24.46,24.47,24.43,24.44,120550.0,22.3597,22.3689,22.3323,22.3415,120550.0
2020-02-04 12:00:00,24.44,24.45,24.43,24.45,44887.0,22.3415,22.3506,22.3323,22.3506,44887.0
2020-02-04 12:30:00,24.45,24.45,24.42,24.44,47589.0,22.3506,22.3506,22.3232,22.3415,47589.0
2020-02-04 13:00:00,24.44,24.45,24.41,24.43,92075.0,22.3415,22.3506,22.314,22.3323,92075.0
2020-02-04 13:30:00,24.43,24.44,24.42,24.44,70625.0,22.3323,22.3415,22.3232,22.3415,70625.0
2020-02-04 14:00:00,24.44,24.44,24.42,24.43,101090.0,22.3415,22.3415,22.3232,22.3323,101090.0
2020-02-04 14:30:00,24.43,24.45,24.42,24.42,75195.0,22.3323,22.3506,22.3232,22.3232,75195.0
2020-02-04 15:00:00,24.42,24.42,24.4,24.42,257005.0,22.3232,22.3232,22.3049,22.3232,257005.0
2020-02-04 15:30:00,24.42,24.42,24.36,24.36,260840.0,22.3232,22.3232,22.2683,22.2683,260840.0
2020-02-05 09:30:00,24.77,24.79,24.67,24.72,99857.0,22.6431,22.6614,22.5517,22.5974,99857.0
2020-02-05 10:00:00,24.71,24.74,24.63,24.64,71005.0,22.5883,22.6157,22.5151,22.5243,71005.0
2020-02-05 10:30:00,24.63,24.68,24.62,24.67,226876.0,22.5151,22.5609,22.506,22.5517,226876.0
2020-02-05 11:00:00,24.67,24.68,24.64,24.66,63490.0,22.5517,22.5609,22.5243,22.5426,63490.0
2020-02-05 11:30:00,24.67,24.68,24.63,24.67,72142.0,22.5517,22.5609,22.5151,22.5517,72142.0
2020-02-05 12:00:00,24.66,24.67,24.64,24.64,34512.0,22.5426,22.5517,22.5243,22.5243,34512.0
2020-02-05 12:30:00,24.64,24.65,24.63,24.64,22038.0,22.5243,22.5334,22.5151,22.5243,22038.0
2020-02-05 13:00:00,24.64,24.64,24.62,24.62,57575.0,22.5243,22.5243,22.506,22.506,57575.0
2020-02-05 13:30:00,24.62,24.65,24.62,24.64,55210.0,22.506,22.5334,22.506,22.5243,55210.0
2020-02-05 14:00:00,24.64,24.65,24.62,24.65,235829.0,22.5243,22.5334,22.506,22.5334,235829.0
2020-02-05 14:30:00,24.64,24.66,24.63,24.65,137222.0,22.5243,22.5426,22.5151,22.5334,137222.0
2020-02-05 15:00:00,24.64,24.65,24.62,24.63,87775.0,22.5243,22.5334,22.506,22.5151,87775.0
2020-02-05 15:30:00,24.63,24.64,24.59,24.6,305384.0,22.5151,22.5243,22.4786,22.4877,305384.0
2020-02-06 09:30:00,24.91,24.98,24.88,24.91,62958.0,22.7711,22.8351,22.7437,22.7711,62958.0
2020-02-06 10:00:00,24.91,24.91,24.85,24.86,82784.0,22.7711,22.7711,22.7163,22.7254,82784.0
2020-02-06 10:30:00,24.87,24.88,24.84,24.88,28499.0,22.7345,22.7437,22.7071,22.7437,28499.0
2020-02-06 11:00:00,24.87,24.9,24.86,24.89,55671.0,22.7345,22.762,22.7254,22.7528,55671.0
2020-02-06 11:30:00,24.9,24.92,24.88,24.9,108378.0,22.762,22.7802,22.7437,22.762,108378.0
2020-02-06 12:00:00,24.89,24.91,24.89,24.91,31913.0,22.7528,22.7711,22.7528,22.7711,31913.0
2020-02-06 12:30:00,24.91,24.92,24.9,24.92,22923.0,22.7711,22.7802,22.762,22.7802,22923.0
2020-02-06 13:00:00,24.91,24.92,24.9,24.9,20580.0,22.7711,22.7802,22.762,22.762,20580.0
2020-02-06 13:30:00,24.9,24.9,24.89,24.89,28785.0,22.762,22.762,22.7528,22.7528,28785.0
2020-02-06 14:00:00,24.89,24.9,24.89,24.89,10152.0,22.7528,22.762,22.7528,22.7528,10152.0
2020-02-06 14:30:00,24.89,24.9,24.86,24.87,33229.0,22.7528,22.762,22.7254,22.7345,33229.0
2020-02-06 15:00:00,24.87,24.88,24.86,24.87,45684.0,22.7345,22.7437,22.7254,22.7345,45684.0
2020-02-06 15:30:00,24.86,24.87,24.84,24.85,202594.0,22.7254,22.7345,22.7071,22.7163,202594.0
2020-02-07 09:30:00,24.69,24.73,24.67,24.72,105863.0,22.57,22.6066,22.5517,22.5974,105863.0
2020-02-07 10:00:00,24.71,24.71,24.68,24.71,66051.0,22.5883,22.5883,22.5609,22.5883,66051.0
2020-02-07 10:30:00,24.71,24.75,24.71,24.75,70935.0,22.5883,22.6248,22.5883,22.6248,70935.0
2020-02-07 11:00:00,24.74,24.76,24.73,24.74,32233.0,22.6157,22.634,22.6066,22.6157,32233.0
2020-02-07 11:30:00,24.74,24.75,24.72,24.73,71889.0,22.6157,22.6248,22.5974,22.6066,71889.0
2020-02-07 12:00:00,24.73,24.74,24.72,24.73,7779.0,22.6066,22.6157,22.5974,22.6066,7779.0
2020-02-07 12:30:00,24.73,24.73,24.68,24.69,682471.0,22.6066,22.6066,22.5609,22.57,682471.0
2020-02-07 13:00:00,24.7,24.7,24.69,24.69,32700.0,22.5791,22.5791,22.57,22.57,32700.0
2020-02-07 13:30:00,24.7,24.71,24.67,24.67,129732.0,22.5791,22.5883,22.5517,22.5517,129732.0
2020-02-07 14:00:00,24.67,24.68,24.66,24.68,99117.0,22.5517,22.5609,22.5426,22.5609,99117.0
2020-02-07 14:30:00,24.68,24.69,24.67,24.68,26503.0,22.5609,22.57,22.5517,22.5609,26503.0
2020-02-07 15:00:00,24.69,24.7,24.67,24.69,117107.0,22.57,22.5791,22.5517,22.57,117107.0
2020-02-07 15:30:00,24.69,24.7,24.65,24.68,680072.0,22.57,22.5791,22.5334,22.5609,680072.0
2020-02-10 09:30:00,24.61,24.69,24.6,24.68,57841.0,22.4969,22.57,22.4877,22.5609,57841.0
2020-02-10 10:00:00,24.69,24.72,24.68,24.7,44782.0,22.57,22.5974,22.5609,22.5791,44782.0
2020-02-10 10:30:00,24.7,24.71,24.68,24.69,34763.0,22.5791,22.5883,22.5609,22.57,34763.0
2020-02-10 11:00:00,24.69,24.71,24.69,24.7,34589.0,22.57,22.5883,22.57,22.5791,34589.0
2020-02-10 11:30:00,24.7,24.73,24.69,24.7,69832.0,22.5791,22.6066,22.57,22.5791,69832.0
2020-02-10 12:00:00,24.7,24.7,24.68,24.69,18369.0,22.5791,22.5791,22.5609,22.57,18369.0
2020-02-10 12:30:00,24.68,24.69,24.66,24.67,36234.0,22.5609,22.57,22.5426,22.5517,36234.0
2020-02-10 13:00:00,24.67,24.68,24.66,24.68,21987.0,22.5517,22.5609,22.5426,22.5609,21987.0
2020-02-10 13:30:00,24.67,24.68,24.67,24.67,13703.0,22.5517,22.5609,22.5517,22.5517,13703.0
2020-02-10 14:00:00,24.67,24.67,24.65,24.67,47141.0,22.5517,22.5517,22.5334,22.5517,47141.0
2020-02-10 14:30:00,24.67,24.69,24.66,24.69,27096.0,22.5517,22.57,22.5426,22.57,27096.0
2020-02-10 15:00:00,24.68,24.69,24.68,24.69,11600.0,22.5609,22.57,22.5609,22.57,11600.0
2020-02-10 15:30:00,24.68,24.71,24.67,24.7,85527.0,22.5609,22.5883,22.5517,22.5791,85527.0
2020-02-11 09:30:00,24.88,24.91,24.87,24.91,135409.0,22.7437,22.7711,22.7345,22.7711,135409.0
2020-02-11 10:00:00,24.91,24.96,24.9,24.93,44763.0,22.7711,22.8168,22.762,22.7894,44763.0
2020-02-11 10:30:00,24.93,24.95,24.9,24.95,82342.0,22.7894,22.8077,22.762,22.8077,82342.0
2020-02-11 11:00:00,24.94,24.95,24.9,24.91,37439.0,22.7985,22.8077,22.762,22.7711,37439.0
2020-02-11 11:30:00,24.9,24.91,24.88,24.89,67898.0,22.762,22.7711,22.7437,22.7528,67898.0
2020-02-11 12:00:00,24.89,24.93,24.88,24.93,28728.0,22.7528,22.7894,22.7437,22.7894,28728.0
2020-02-11 12:30:00,24.93,24.94,24.9,24.92,51155.0,22.7894,22.7985,22.762,22.7802,51155.0
2020-02-11 13:00:00,24.92,24.93,24.9,24.91,20945.0,22.7802,22.7894,22.762,22.7711,20945.0
2020-02-11 13:30:00,24.91,24.92,24.89,24.9,20734.0,22.7711,22.7802,22.7528,22.762,20734.0
2020-02-11 14:00:00,24.89,24.9,24.86,24.87,72848.0,22.7528,22.762,22.7254,22.7345,72848.0
2020-02-11 14:30:00,24.88,24.89,24.86,24.87,16520.0,22.7437,22.7528,22.7254,22.7345,16520.0
2020-02-11 15:00:00,24.87,24.88,24.84,24.85,61395.0,22.7345,22.7437,22.7071,22.7163,61395.0
2020-02-11 15:30:00,24.86,24.88,24.84,24.87,115649.0,22.7254,22.7437,22.7071,22.7345,115649.0
2020-02-12 09:30:00,24.88,24.92,24.85,24.88,80841.0,22.7437,22.7802,22.7163,22.7437,80841.0
2020-02-12 10:00:00,24.89,24.9,24.86,24.89,82637.0,22.7528,22.762,22.7254,22.7528,82637.0
2020-02-12 10:30:00,24.89,24.92,24.89,24.91,80264.0,22.7528,22.7802,22.7528,22.7711,80264.0
2020-02-12 11:00:00,24.91,24.94,24.91,24.92,41159.0,22.7711,22.7985,22.7711,22.7802,41159.0
2020-02-12 11:30:00,24.93,24.94,24.91,24.94,43543.0,22.7894,22.7985,22.7711,22.7985,43543.0
2020-02-12 12:00:00,24.94,24.95,24.92,24.95,30457.0,22.7985,22.8077,22.7802,22.8077,30457.0
2020-02-12 12:30:00,24.95,24.96,24.93,24.94,31013.0,22.8077,22.8168,22.7894,22.7985,31013.0
2020-02-12 13:00:00,24.93,24.94,24.92,24.93,26959.0,22.7894,22.7985,22.7802,22.7894,26959.0
2020-02-12 13:30:00,24.93,24.95,24.93,24.94,27847.0,22.7894,22.8077,22.7894,22.7985,27847.0
2020-02-12 14:00:00,24.95,24.95,24.94,24.94,27242.0,22.8077,22.8077,22.7985,22.7985,27242.0
2020-02-12 14:30:00,24.94,24.94,24.93,24.93,18000.0,22.7985,22.7985,22.7894,22.7894,18000.0
2020-02-12 15:00:00,24.94,24.95,24.92,24.94,44277.0,22.7985,22.8077,22.7802,22.7985,44277.0
2020-02-12 15:30:00,24.94,24.94,24.92,24.94,150571.0,22.7985,22.7985,22.7802,22.7985,150571.0
2020-02-13 09:30:00,24.79,24.84,24.79,24.8,84306.0,22.6614,22.7071,22.6614,22.6706,84306.0
2020-02-13 10:00:00,24.79,24.79,24.75,24.78,118381.0,22.6614,22.6614,22.6248,22.6523,118381.0
2020-02-13 10:30:00,24.78,24.8,24.77,24.79,73773.0,22.6523,22.6706,22.6431,22.6614,73773.0
2020-02-13 11:00:00,24.8,24.81,24.78,24.8,29736.0,22.6706,22.6797,22.6523,22.6706,29736.0
2020-02-13 11:30:00,24.8,24.84,24.8,24.8,55817.0,22.6706,22.7071,22.6706,22.6706,55817.0
2020-02-13 12:00:00,24.8,24.82,24.8,24.8,28804.0,22.6706,22.6888,22.6706,22.6706,28804.0
2020-02-13 12:30:00,24.8,24.81,24.78,24.79,37116.0,22.6706,22.6797,22.6523,22.6614,37116.0
2020-02-13 13:00:00,24.78,24.78,24.75,24.76,35880.0,22.6523,22.6523,22.6248,22.634,35880.0
2020-02-13 13:30:00,24.76,24.79,24.75,24.79,24039.0,22.634,22.6614,22.6248,22.6614,24039.0
2020-02-13 14:00:00,24.78,24.79,24.76,24.78,31004.0,22.6523,22.6614,22.634,22.6523,31004.0
2020-02-13 14:30:00,24.78,24.8,24.77,24.8,16086.0,22.6523,22.6706,22.6431,22.6706,16086.0
2020-02-13 15:00:00,24.8,24.8,24.77,24.78,46953.0,22.6706,22.6706,22.6431,22.6523,46953.0
2020-02-13 15:30:00,24.78,24.78,24.72,24.74,361044.0,22.6523,22.6523,22.5974,22.6157,361044.0
2020-02-14 09:30:00,24.65,24.66,24.57,24.6,110723.0,22.5334,22.5426,22.4603,22.4877,110723.0
2020-02-14 10:00:00,24.6,24.61,24.55,24.57,125707.0,22.4877,22.4969,22.442,22.4603,125707.0
2020-02-14 10:30:00,24.57,24.57,24.55,24.57,32146.0,22.4603,22.4603,22.442,22.4603,32146.0
2020-02-14 11:00:00,24.56,24.57,24.54,24.57,62514.0,22.4512,22.4603,22.4329,22.4603,62514.0
2020-02-14 11:30:00,24.57,24.57,24.55,24.56,78907.0,22.4603,22.4603,22.442,22.4512,78907.0
2020-02-14 12:00:00,24.55,24.56,24.53,24.54,65647.0,22.442,22.4512,22.4237,22.4329,65647.0
2020-02-14 12:30:00,24.55,24.56,24.52,24.54,69146.0,22.442,22.4512,22.4146,22.4329,69146.0
2020-02-14 13:00:00,24.54,24.55,24.5,24.5,28285.0,22.4329,22.442,22.3963,22.3963,28285.0
2020-02-14 13:30:00,24.51,24.52,24.49,24.49,46121.0,22.4055,22.4146,22.3872,22.3872,46121.0
2020-02-14 14:00:00,24.49,24.5,24.47,24.49,42963.0,22.3872,22.3963,22.3689,22.3872,42963.0
2020-02-14 14:30:00,24.49,24.5,24.48,24.48,105768.0,22.3872,22.3963,22.378,22.378,105768.0
2020-02-14 15:00:00,24.49,24.51,24.48,24.51,26718.0,22.3872,22.4055,22.378,22.4055,26718.0
2020-02-14 15:30:00,24.51,24.52,24.48,24.48,196016.0,22.4055,22.4146,22.378,22.378,196016.0
2020-02-18 09:30:00,24.34,24.36,24.29,24.36,388662.0,22.25,22.2683,22.2043,22.2683,388662.0
2020-02-18 10:00:00,24.36,24.37,24.31,24.31,89164.0,22.2683,22.2775,22.2226,22.2226,89164.0
2020-02-18 10:30:00,24.31,24.34,24.3,24.33,72014.0,22.2226,22.25,22.2135,22.2409,72014.0
2020-02-18 11:00:00,24.33,24.33,24.28,24.29,44734.0,22.2409,22.2409,22.1952,22.2043,44734.0
2020-02-18 11:30:00,24.29,24.31,24.29,24.3,45271.0,22.2043,22.2226,22.2043,22.2135,45271.0
2020-02-18 12:00:00,24.3,24.32,24.28,24.31,38113.0,22.2135,22.2318,22.1952,22.2226,38113.0
2020-02-18 12:30:00,24.32,24.32,24.31,24.31,19431.0,22.2318,22.2318,22.2226,22.2226,19431.0
2020-02-18 13:00:00,24.31,24.32,24.31,24.31,10347.0,22.2226,22.2318,22.2226,22.2226,10347.0
2020-02-18 13:30:00,24.31,24.32,24.29,24.31,42103.0,22.2226,22.2318,22.2043,22.2226,42103.0
2020-02-18 14:00:00,24.3,24.32,24.3,24.32,15441.0,22.2135,22.2318,22.2135,22.2318,15441.0
2020-02-18 14:30:00,24.32,24.32,24.3,24.3,36170.0,22.2318,22.2318,22.2135,22.2135,36170.0
2020-02-18 15:00:00,24.3,24.31,24.28,24.28,118692.0,22.2135,22.2226,22.1952,22.1952,118692.0
2020-02-18 15:30:00,24.28,24.29,24.26,24.28,377801.0,22.1952,22.2043,22.1769,22.1952,377801.0
2020-02-19 09:30:00,24.57,24.63,24.54,24.6,93194.0,22.4603,22.5151,22.4329,22.4877,93194.0
2020-02-19 10:00:00,24.6,24.61,24.57,24.6,95716.0,22.4877,22.4969,22.4603,22.4877,95716.0
2020-02-19 10:30:00,24.6,24.61,24.58,24.59,73031.0,22.4877,22.4969,22.4694,22.4786,73031.0
2020-02-19 11:00:00,24.58,24.6,24.57,24.59,45235.0,22.4694,22.4877,22.4603,22.4786,45235.0
2020-02-19 11:30:00,24.59,24.59,24.55,24.55,119918.0,22.4786,22.4786,22.442,22.442,119918.0
2020-02-19 12:00:00,24.55,24.57,24.55,24.56,52682.0,22.442,22.4603,22.442,22.4512,52682.0
2020-02-19 12:30:00,24.56,24.57,24.55,24.55,21859.0,22.4512,22.4603,22.442,22.442,21859.0
2020-02-19 13:00:00,24.56,24.56,24.54,24.55,60011.0,22.4512,22.4512,22.4329,22.442,60011.0
2020-02-19 13:30:00,24.56,24.56,24.54,24.54,43831.0,22.4512,22.4512,22.4329,22.4329,43831.0
2020-02-19 14:00:00,24.54,24.56,24.52,24.55,85446.0,22.4329,22.4512,22.4146,22.442,85446.0
2020-02-19 14:30:00,24.55,24.56,24.55,24.55,74811.0,22.442,22.4512,22.442,22.442,74811.0
2020-02-19 15:00:00,24.55,24.56,24.54,24.55,62415.0,22.442,22.4512,22.4329,22.442,62415.0
2020-02-19 15:30:00,24.55,24.55,24.54,24.54,194057.0,22.442,22.442,22.4329,22.4329,194057.0
2020-02-20 09:30:00,24.48,24.53,24.48,24.53,87245.0,22.378,22.4237,22.378,22.4237,87245.0
2020-02-20 10:00:00,24.52,24.52,24.47,24.47,81441.0,22.4146,22.4146,22.3689,22.3689,81441.0
2020-02-20 10:30:00,24.48,24.48,24.44,24.45,62118.0,22.378,22.378,22.3415,22.3506,62118.0
2020-02-20 11:00:00,24.44,24.44,24.36,24.37,54599.0,22.3415,22.3415,22.2683,22.2775,54599.0
2020-02-20 11:30:00,24.37,24.4,24.34,24.37,188918.0,22.2775,22.3049,22.25,22.2775,188918.0
2020-02-20 12:00:00,24.37,24.38,24.35,24.36,99277.0,22.2775,22.2866,22.2592,22.2683,99277.0
2020-02-20 12:30:00,24.36,24.37,24.34,24.37,55842.0,22.2683,22.2775,22.25,22.2775,55842.0
2020-02-20 13:00:00,24.37,24.39,24.35,24.36,45895.0,22.2775,22.2958,22.2592,22.2683,45895.0
2020-02-20 13:30:00,24.36,24.37,24.35,24.36,24189.0,22.2683,22.2775,22.2592,22.2683,24189.0
2020-02-20 14:00:00,24.36,24.38,24.36,24.37,24699.0,22.2683,22.2866,22.2683,22.2775,24699.0
2020-02-20 14:30:00,24.37,24.39,24.35,24.36,27831.0,22.2775,22.2958,22.2592,22.2683,27831.0
2020-02-20 15:00:00,24.35,24.39,24.34,24.39,140146.0,22.2592,22.2958,22.25,22.2958,140146.0
2020-02-20 15:30:00,24.39,24.4,24.37,24.38,125729.0,22.2958,22.3049,22.2775,22.2866,125729.0
2020-02-21 09:30:00,24.28,24.33,24.27,24.32,91204.0,22.1952,22.2409,22.1861,22.2318,91204.0
2020-02-21 10:00:00,24.32,24.38,24.31,24.37,97499.0,22.2318,22.2866,22.2226,22.2775,97499.0
2020-02-21 10:30:00,24.36,24.37,24.32,24.36,78460.0,22.2683,22.2775,22.2318,22.2683,78460.0
2020-02-21 11:00:00,24.36,24.39,24.34,24.38,142737.0,22.2683,22.2958,22.25,22.2866,142737.0
2020-02-21 11:30:00,24.39,24.4,24.37,24.4,104524.0,22.2958,22.3049,22.2775,22.3049,104524.0
2020-02-21 12:00:00,24.39,24.41,24.38,24.39,46962.0,22.2958,22.314,22.2866,22.2958,46962.0
2020-02-21 12:30:00,24.39,24.39,24.37,24.38,46937.0,22.2958,22.2958,22.2775,22.2866,46937.0
2020-02-21 13:00:00,24.39,24.39,24.34,24.34,25074.0,22.2958,22.2958,22.25,22.25,25074.0
2020-02-21 13:30:00,24.34,24.35,24.31,24.33,30470.0,22.25,22.2592,22.2226,22.2409,30470.0
2020-02-21 14:00:00,24.34,24.35,24.32,24.32,94011.0,22.25,22.2592,22.2318,22.2318,94011.0
2020-02-21 14:30:00,24.33,24.34,24.31,24.33,72720.0,22.2409,22.25,22.2226,22.2409,72720.0
2020-02-21 15:00:00,24.33,24.33,24.29,24.29,72126.0,22.2409,22.2409,22.2043,22.2043,72126.0
2020-02-21 15:30:00,24.29,24.32,24.29,24.3,111748.0,22.2043,22.2318,22.2043,22.2135,111748.0
2020-02-24 09:30:00,23.6,23.72,23.55,23.71,269876.0,21.5736,21.6833,21.5279,21.6741,269876.0
2020-02-24 10:00:00,23.72,23.77,23.71,23.73,257320.0,21.6833,21.729,21.6741,21.6924,257320.0
2020-02-24 10:30:00,23.73,23.73,23.7,23.72,85792.0,21.6924,21.6924,21.665,21.6833,85792.0
2020-02-24 11:00:00,23.72,23.72,23.69,23.7,98375.0,21.6833,21.6833,21.6559,21.665,98375.0
2020-02-24 11:30:00,23.7,23.72,23.67,23.69,103903.0,21.665,21.6833,21.6376,21.6559,103903.0
2020-02-24 12:00:00,23.69,23.69,23.66,23.68,57169.0,21.6559,21.6559,21.6284,21.6467,57169.0
2020-02-24 12:30:00,23.67,23.7,23.66,23.69,62358.0,21.6376,21.665,21.6284,21.6559,62358.0
2020-02-24 13:00:00,23.68,23.69,23.65,23.69,87351.0,21.6467,21.6559,21.6193,21.6559,87351.0
2020-02-24 13:30:00,23.68,23.7,23.66,23.7,76353.0,21.6467,21.665,21.6284,21.665,76353.0
2020-02-24 14:00:00,23.7,23.71,23.66,23.69,60478.0,21.665,21.6741,21.6284,21.6559,60478.0
2020-02-24 14:30:00,23.7,23.74,23.68,23.73,90168.0,21.665,21.7016,21.6467,21.6924,90168.0
2020-02-24 15:00:00,23.73,23.75,23.68,23.68,82345.0,21.6924,21.7107,21.6467,21.6467,82345.0
2020-02-24 15:30:00,23.68,23.7,23.65,23.66,216793.0,21.6467,21.665,21.6193,21.6284,216793.0
2020-02-25 09:30:00,23.95,23.95,23.81,23.83,262799.0,21.8935,21.8935,21.7656,21.7838,262799.0
2020-02-25 10:00:00,23.82,23.84,23.73,23.74,162342.0,21.7747,21.793,21.6924,21.7016,162342.0
2020-02-25 10:30:00,23.74,23.76,23.7,23.71,171506.0,21.7016,21.7199,21.665,21.6741,171506.0
2020-02-25 11:00:00,23.71,23.71,23.66,23.68,100021.0,21.6741,21.6741,21.6284,21.6467,100021.0
2020-02-25 11:30:00,23.67,23.69,23.63,23.66,169999.0,21.6376,21.6559,21.601,21.6284,169999.0
2020-02-25 12:00:00,23.66,23.67,23.61,23.62,68760.0,21.6284,21.6376,21.5827,21.5919,68760.0
2020-02-25 12:30:00,23.62,23.63,23.59,23.59,57440.0,21.5919,21.601,21.5644,21.5644,57440.0
2020-02-25 13:00:00,23.6,23.61,23.57,23.58,54052.0,21.5736,21.5827,21.5462,21.5553,54052.0
2020-02-25 13:30:00,23.58,23.58,23.54,23.54,138044.0,21.5553,21.5553,21.5187,21.5187,138044.0
2020-02-25 14:00:00,23.54,23.56,23.47,23.47,146248.0,21.5187,21.537,21.4548,21.4548,146248.0
2020-02-25 14:30:00,23.47,23.52,23.44,23.5,172708.0,21.4548,21.5005,21.4273,21.4822,172708.0
2020-02-25 15:00:00,23.51,23.55,23.5,23.51,119995.0,21.4913,21.5279,21.4822,21.4913,119995.0
2020-02-25 15:30:00,23.51,23.52,23.46,23.46,248224.0,21.4913,21.5005,21.4456,21.4456,248224.0
2020-02-26 09:30:00,23.55,23.7,23.55,23.62,391464.0,21.5279,21.665,21.5279,21.5919,391464.0
2020-02-26 10:00:00,23.61,23.67,23.58,23.66,85979.0,21.5827,21.6376,21.5553,21.6284,85979.0
2020-02-26 10:30:00,23.66,23.68,23.64,23.65,68181.0,21.6284,21.6467,21.6102,21.6193,68181.0
2020-02-26 11:00:00,23.65,23.68,23.64,23.67,109217.0,21.6193,21.6467,21.6102,21.6376,109217.0
2020-02-26 11:30:00,23.67,23.69,23.64,23.64,81323.0,21.6376,21.6559,21.6102,21.6102,81323.0
2020-02-26 12:00:00,23.64,23.65,23.58,23.6,116610.0,21.6102,21.6193,21.5553,21.5736,116610.0
2020-02-26 12:30:00,23.6,23.64,23.59,23.6,72998.0,21.5736,21.6102,21.5644,21.5736,72998.0
2020-02-26 13:00:00,23.6,23.6,23.54,23.57,45257.0,21.5736,21.5736,21.5187,21.5462,45257.0
2020-02-26 13:30:00,23.57,23.58,23.49,23.5,147868.0,21.5462,21.5553,21.473,21.4822,147868.0
2020-02-26 14:00:00,23.5,23.56,23.49,23.53,62278.0,21.4822,21.537,21.473,21.5096,62278.0
2020-02-26 14:30:00,23.53,23.55,23.49,23.5,55582.0,21.5096,21.5279,21.473,21.4822,55582.0
2020-02-26 15:00:00,23.5,23.55,23.49,23.5,84540.0,21.4822,21.5279,21.473,21.4822,84540.0
2020-02-26 15:30:00,23.51,23.52,23.47,23.5,143551.0,21.4913,21.5005,21.4548,21.4822,143551.0
2020-02-27 09:30:00,23.17,23.24,23.11,23.12,121429.0,21.1805,21.2445,21.1257,21.1348,121429.0
2020-02-27 10:00:00,23.12,23.13,23.01,23.02,143558.0,21.1348,21.1439,21.0342,21.0434,143558.0
2020-02-27 10:30:00,23.02,23.06,22.97,23.05,98667.0,21.0434,21.08,20.9977,21.0708,98667.0
2020-02-27 11:00:00,23.06,23.11,23.02,23.03,88856.0,21.08,21.1257,21.0434,21.0525,88856.0
2020-02-27 11:30:00,23.02,23.06,22.98,23.05,120343.0,21.0434,21.08,21.0068,21.0708,120343.0
2020-02-27 12:00:00,23.05,23.13,23.05,23.13,39073.0,21.0708,21.1439,21.0708,21.1439,39073.0
2020-02-27 12:30:00,23.14,23.2,23.14,23.18,66004.0,21.1531,21.2079,21.1531,21.1897,66004.0
2020-02-27 13:00:00,23.18,23.21,23.16,23.17,23587.0,21.1897,21.2171,21.1714,21.1805,23587.0
2020-02-27 13:30:00,23.17,23.18,23.09,23.11,114119.0,21.1805,21.1897,21.1074,21.1257,114119.0
2020-02-27 14:00:00,23.11,23.13,23.07,23.12,123461.0,21.1257,21.1439,21.0891,21.1348,123461.0
2020-02-27 14:30:00,23.11,23.13,23.09,23.11,35741.0,21.1257,21.1439,21.1074,21.1257,35741.0
2020-02-27 15:00:00,23.11,23.16,23.09,23.11,130048.0,21.1257,21.1714,21.1074,21.1257,130048.0
2020-02-27 15:30:00,23.11,23.11,23.01,23.01,428047.0,21.1257,21.1257,21.0342,21.0342,428047.0
2020-02-28 09:30:00,21.92,21.95,21.81,21.83,541599.0,20.0378,20.0653,19.9373,19.9556,541599.0
2020-02-28 10:00:00,21.82,21.9,21.74,21.82,197002.0,19.9464,20.0196,19.8733,19.9464,197002.0
2020-02-28 10:30:00,21.81,21.91,21.81,21.9,133082.0,19.9373,20.0287,19.9373,20.0196,133082.0
2020-02-28 11:00:00,21.9,21.94,21.84,21.94,155872.0,20.0196,20.0561,19.9647,20.0561,155872.0
2020-02-28 11:30:00,21.95,22.11,21.95,21.99,174084.0,20.0653,20.2115,20.0653,20.1018,174084.0
2020-02-28 12:00:00,21.99,22.02,21.92,22.02,146081.0,20.1018,20.1293,20.0378,20.1293,146081.0
2020-02-28 12:30:00,22.03,22.06,21.98,22.05,138771.0,20.1384,20.1658,20.0927,20.1567,138771.0
2020-02-28 13:00:00,22.05,22.07,21.96,21.98,116549.0,20.1567,20.175,20.0744,20.0927,116549.0
2020-02-28 13:30:00,21.97,21.97,21.85,21.92,271650.0,20.0835,20.0835,19.9739,20.0378,271650.0
2020-02-28 14:00:00,21.92,21.93,21.84,21.91,218539.0,20.0378,20.047,19.9647,20.0287,218539.0
2020-02-28 14:30:00,21.9,22.08,21.9,22.05,322784.0,20.0196,20.1841,20.0196,20.1567,322784.0
2020-02-28 15:00:00,22.06,22.17,22.02,22.13,258176.0,20.1658,20.2664,20.1293,20.2298,258176.0
2020-02-28 15:30:00,22.14,22.23,22.08,22.23,717427.0,20.239,20.3212,20.1841,20.3212,717427.0
2020-03-02 09:30:00,21.75,21.79,21.65,21.67,363656.0,19.8824,19.919,19.791,19.8093,363656.0
2020-03-02 10:00:00,21.66,21.73,21.63,21.7,674339.0,19.8002,19.8642,19.7727,19.8367,674339.0
2020-03-02 10:30:00,21.7,21.75,21.65,21.72,630102.0,19.8367,19.8824,19.791,19.855,630102.0
2020-03-02 11:00:00,21.72,21.82,21.69,21.79,486886.0,19.855,19.9464,19.8276,19.919,486886.0
2020-03-02 11:30:00,21.79,21.92,21.77,21.92,291974.0,19.919,20.0378,19.9007,20.0378,291974.0
2020-03-02 12:00:00,21.92,21.93,21.85,21.88,599093.0,20.0378,20.047,19.9739,20.0013,599093.0
2020-03-02 12:30:00,21.89,21.93,21.88,21.93,159584.0,20.0104,20.047,20.0013,20.047,159584.0
2020-03-02 13:00:00,21.93,21.93,21.85,21.85,113583.0,20.047,20.047,19.9739,19.9739,113583.0
2020-03-02 13:30:00,21.86,21.91,21.84,21.91,160136.0,19.983,20.0287,19.9647,20.0287,160136.0
2020-03-02 14:00:00,21.91,21.93,21.89,21.9,128870.0,20.0287,20.047,20.0104,20.0196,128870.0
2020-03-02 14:30:00,21.9,21.9,21.81,21.82,156242.0,20.0196,20.0196,19.9373,19.9464,156242.0
2020-03-02 15:00:00,21.82,21.92,21.82,21.91,207597.0,19.9464,20.0378,19.9464,20.0287,207597.0
2020-03-02 15:30:00,21.91,22.1,21.9,22.1,506602.0,20.0287,20.2024,20.0196,20.2024,506602.0
2020-03-03 09:30:00,22.3,22.3,22.06,22.1,326965.0,20.3852,20.3852,20.1658,20.2024,326965.0
2020-03-03 10:00:00,22.11,22.54,22.1,22.34,1024557.0,20.2115,20.6046,20.2024,20.4218,1024557.0
2020-03-03 10:30:00,22.33,22.51,22.32,22.5,497238.0,20.4126,20.5772,20.4035,20.568,497238.0
2020-03-03 11:00:00,22.49,22.52,22.19,22.22,543799.0,20.5589,20.5863,20.2847,20.3121,543799.0
2020-03-03 11:30:00,22.21,22.35,22.21,22.35,345507.0,20.3029,20.4309,20.3029,20.4309,345507.0
2020-03-03 12:00:00,22.34,22.38,22.28,22.3,266027.0,20.4218,20.4583,20.3669,20.3852,266027.0
2020-03-03 12:30:00,22.29,22.31,22.24,22.26,165753.0,20.3761,20.3944,20.3304,20.3486,165753.0
2020-03-03 13:00:00,22.26,22.26,22.12,22.18,241303.0,20.3486,20.3486,20.2207,20.2755,241303.0
2020-03-03 13:30:00,22.17,22.21,22.12,22.12,221935.0,20.2664,20.3029,20.2207,20.2207,221935.0
2020-03-03 14:00:00,22.12,22.13,22.03,22.11,339893.0,20.2207,20.2298,20.1384,20.2115,339893.0
2020-03-03 14:30:00,22.11,22.17,22.08,22.14,236364.0,20.2115,20.2664,20.1841,20.239,236364.0
2020-03-03 15:00:00,22.14,22.22,22.12,22.21,228755.0,20.239,20.3121,20.2207,20.3029,228755.0
2020-03-03 15:30:00,22.21,22.21,22.08,22.13,540987.0,20.3029,20.3029,20.1841,20.2298,540987.0
2020-03-04 09:30:00,22.14,22.14,21.94,22.0,284553.0,20.239,20.239,20.0561,20.111,284553.0
2020-03-04 10:00:00,21.96,22.08,21.96,22.05,214761.0,20.0744,20.1841,20.0744,20.1567,214761.0
2020-03-04 10:30:00,22.05,22.05,21.98,22.0,95622.0,20.1567,20.1567,20.0927,20.111,95622.0
2020-03-04 11:00:00,22.01,22.04,22.0,22.02,99307.0,20.1201,20.1475,20.111,20.1293,99307.0
2020-03-04 11:30:00,22.03,22.03,21.95,21.98,122560.0,20.1384,20.1384,20.0653,20.0927,122560.0
2020-03-04 12:00:00,21.98,22.03,21.97,22.01,145925.0,20.0927,20.1384,20.0835,20.1201,145925.0
2020-03-04 12:30:00,22.0,22.01,21.97,22.0,94442.0,20.111,20.1201,20.0835,20.111,94442.0
2020-03-04 13:00:00,22.0,22.03,22.0,22.01,54417.0,20.111,20.1384,20.111,20.1201,54417.0
2020-03-04 13:30:00,22.0,22.02,21.97,21.98,67393.0,20.111,20.1293,20.0835,20.0927,67393.0
2020-03-04 14:00:00,21.98,21.99,21.94,21.98,310790.0,20.0927,20.1018,20.0561,20.0927,310790.0
2020-03-04 14:30:00,21.98,21.99,21.94,21.96,361606.0,20.0927,20.1018,20.0561,20.0744,361606.0
2020-03-04 15:00:00,21.96,22.01,21.95,22.01,110973.0,20.0744,20.1201,20.0653,20.1201,110973.0
2020-03-04 15:30:00,22.01,22.06,21.99,22.04,281171.0,20.1201,20.1658,20.1018,20.1475,281171.0
2020-03-05 09:30:00,21.85,21.99,21.81,21.95,189305.0,19.9739,20.1018,19.9373,20.0653,189305.0
2020-03-05 10:00:00,21.96,22.0,21.91,21.91,126427.0,20.0744,20.111,20.0287,20.0287,126427.0
2020-03-05 10:30:00,21.91,21.91,21.72,21.73,129488.0,20.0287,20.0287,19.855,19.8642,129488.0
2020-03-05 11:00:00,21.72,21.76,21.68,21.7,97964.0,19.855,19.8916,19.8184,19.8367,97964.0
2020-03-05 11:30:00,21.71,21.72,21.56,21.57,63023.0,19.8459,19.855,19.7088,19.7179,63023.0
2020-03-05 12:00:00,21.58,21.58,21.41,21.43,587945.0,19.727,19.727,19.5716,19.5899,587945.0
2020-03-05 12:30:00,21.44,21.44,21.28,21.29,373910.0,19.5991,19.5991,19.4528,19.4619,373910.0
2020-03-05 13:00:00,21.29,21.32,21.23,21.31,298941.0,19.4619,19.4894,19.4071,19.4802,298941.0
2020-03-05 13:30:00,21.32,21.37,21.28,21.32,555180.0,19.4894,19.5351,19.4528,19.4894,555180.0
2020-03-05 14:00:00,21.31,21.31,21.22,21.24,233600.0,19.4802,19.4802,19.3979,19.4162,233600.0
2020-03-05 14:30:00,21.25,21.27,21.18,21.18,131987.0,19.4254,19.4437,19.3614,19.3614,131987.0
2020-03-05 15:00:00,21.18,21.19,21.01,21.03,268704.0,19.3614,19.3705,19.206,19.2243,268704.0
2020-03-05 15:30:00,21.03,21.16,21.02,21.12,1257995.0,19.2243,19.3431,19.2151,19.3065,1257995.0
2020-03-06 09:30:00,21.08,21.11,20.99,21.03,582033.0,19.27,19.2974,19.1877,19.2243,582033.0
2020-03-06 10:00:00,21.03,21.07,20.98,21.07,127149.0,19.2243,19.2608,19.1786,19.2608,127149.0
2020-03-06 10:30:00,21.07,21.13,21.0,21.11,199025.0,19.2608,19.3157,19.1968,19.2974,199025.0
2020-03-06 11:00:00,21.12,21.13,20.9,20.92,214131.0,19.3065,19.3157,19.1054,19.1237,214131.0
2020-03-06 11:30:00,20.93,20.97,20.91,20.95,422838.0,19.1328,19.1694,19.1146,19.1511,422838.0
2020-03-06 12:00:00,20.95,20.95,20.9,20.9,105275.0,19.1511,19.1511,19.1054,19.1054,105275.0
2020-03-06 12:30:00,20.9,20.99,20.9,20.95,139152.0,19.1054,19.1877,19.1054,19.1511,139152.0
2020-03-06 13:00:00,20.95,21.01,20.93,20.99,461448.0,19.1511,19.206,19.1328,19.1877,461448.0
2020-03-06 13:30:00,21.0,21.01,20.96,20.96,125407.0,19.1968,19.206,19.1603,19.1603,125407.0
2020-03-06 14:00:00,20.96,21.02,20.95,21.0,144466.0,19.1603,19.2151,19.1511,19.1968,144466.0
2020-03-06 14:30:00,21.0,21.01,20.93,20.96,249737.0,19.1968,19.206,19.1328,19.1603,249737.0
2020-03-06 15:00:00,20.96,20.99,20.92,20.95,128267.0,19.1603,19.1877,19.1237,19.1511,128267.0
2020-03-06 15:30:00,20.95,21.12,20.94,21.04,536060.0,19.1511,19.3065,19.142,19.2334,536060.0
2020-03-09 09:30:00,19.53,19.76,19.5,19.68,72696.0,17.8531,18.0633,17.8256,17.9902,72696.0
2020-03-09 10:00:00,19.6,19.86,19.6,19.79,933304.0,17.917,18.1547,17.917,18.0907,933304.0
2020-03-09 10:30:00,19.79,19.81,19.69,19.69,203767.0,18.0907,18.109,17.9993,17.9993,203767.0
2020-03-09 11:00:00,19.7,19.76,19.66,19.75,263634.0,18.0085,18.0633,17.9719,18.0542,263634.0
2020-03-09 11:30:00,19.75,19.91,19.74,19.89,167782.0,18.0542,18.2004,18.045,18.1821,167782.0
2020-03-09 12:00:00,19.89,19.99,19.82,19.82,169918.0,18.1821,18.2736,18.1182,18.1182,169918.0
2020-03-09 12:30:00,19.83,19.84,19.71,19.75,217850.0,18.1273,18.1364,18.0176,18.0542,217850.0
2020-03-09 13:00:00,19.75,19.77,19.69,19.72,106560.0,18.0542,18.0725,17.9993,18.0267,106560.0
2020-03-09 13:30:00,19.71,19.72,19.62,19.64,138582.0,18.0176,18.0267,17.9353,17.9536,138582.0
2020-03-09 14:00:00,19.64,19.71,19.57,19.65,194174.0,17.9536,18.0176,17.8896,17.9628,194174.0
2020-03-09 14:30:00,19.65,19.8,19.62,19.8,185030.0,17.9628,18.0999,17.9353,18.0999,185030.0
2020-03-09 15:00:00,19.8,19.87,19.75,19.84,319639.0,18.0999,18.1639,18.0542,18.1364,319639.0
2020-03-09 15:30:00,19.85,19.94,19.82,19.9,927363.0,18.1456,18.2279,18.1182,18.1913,927363.0
2020-03-10 09:30:00,20.41,20.49,20.17,20.19,403827.0,18.6575,18.7306,18.4381,18.4564,403827.0
2020-03-10 10:00:00,20.19,20.26,20.11,20.11,260472.0,18.4564,18.5204,18.3833,18.3833,260472.0
2020-03-10 10:30:00,20.12,20.12,19.97,19.97,216961.0,18.3924,18.3924,18.2553,18.2553,216961.0
2020-03-10 11:00:00,19.97,20.07,19.93,19.96,202312.0,18.2553,18.3467,18.2187,18.2461,202312.0
2020-03-10 11:30:00,19.96,20.05,19.91,19.95,176180.0,18.2461,18.3284,18.2004,18.237,176180.0
2020-03-10 12:00:00,19.95,20.15,19.95,20.02,159164.0,18.237,18.4198,18.237,18.301,159164.0
2020-03-10 12:30:00,20.01,20.03,19.93,20.01,182970.0,18.2918,18.3101,18.2187,18.2918,182970.0
2020-03-10 13:00:00,20.0,20.12,19.94,20.08,206739.0,18.2827,18.3924,18.2279,18.3558,206739.0
2020-03-10 13:30:00,20.08,20.11,20.03,20.04,192065.0,18.3558,18.3833,18.3101,18.3193,192065.0
2020-03-10 14:00:00,20.03,20.12,19.99,20.11,104371.0,18.3101,18.3924,18.2736,18.3833,104371.0
2020-03-10 14:30:00,20.11,20.3,20.1,20.28,265375.0,18.3833,18.5569,18.3741,18.5387,265375.0
2020-03-10 15:00:00,20.29,20.45,20.29,20.37,132104.0,18.5478,18.6941,18.5478,18.6209,132104.0
2020-03-10 15:30:00,20.37,20.47,20.35,20.47,561816.0,18.6209,18.7123,18.6026,18.7123,561816.0
2020-03-11 09:30:00,19.96,20.02,19.89,19.94,233562.0,18.2461,18.301,18.1821,18.2279,233562.0
2020-03-11 10:00:00,19.94,19.99,19.91,19.93,100610.0,18.2279,18.2736,18.2004,18.2187,100610.0
2020-03-11 10:30:00,19.93,19.95,19.82,19.86,135387.0,18.2187,18.237,18.1182,18.1547,135387.0
2020-03-11 11:00:00,19.86,19.91,19.81,19.82,99266.0,18.1547,18.2004,18.109,18.1182,99266.0
2020-03-11 11:30:00,19.82,19.83,19.78,19.82,166332.0,18.1182,18.1273,18.0816,18.1182,166332.0
2020-03-11 12:00:00,19.82,19.89,19.79,19.83,83477.0,18.1182,18.1821,18.0907,18.1273,83477.0
2020-03-11 12:30:00,19.83,19.84,19.74,19.76,110114.0,18.1273,18.1364,18.045,18.0633,110114.0
2020-03-11 13:00:00,19.75,19.76,19.7,19.76,115416.0,18.0542,18.0633,18.0085,18.0633,115416.0
2020-03-11 13:30:00,19.77,19.79,19.71,19.75,444394.0,18.0725,18.0907,18.0176,18.0542,444394.0
2020-03-11 14:00:00,19.76,19.78,19.65,19.66,201950.0,18.0633,18.0816,17.9628,17.9719,201950.0
2020-03-11 14:30:00,19.65,19.67,19.61,19.62,182821.0,17.9628,17.981,17.9262,17.9353,182821.0
2020-03-11 15:00:00,19.61,19.62,19.54,19.57,201056.0,17.9262,17.9353,17.8622,17.8896,201056.0
2020-03-11 15:30:00,19.57,19.65,19.56,19.57,276614.0,17.8896,17.9628,17.8805,17.8896,276614.0
2020-03-12 09:30:00,17.3,17.62,17.25,17.35,579563.0,15.8145,16.1071,15.7688,15.8602,579563.0
2020-03-12 10:00:00,17.38,17.42,17.0,17.23,322772.0,15.8877,15.9242,15.5403,15.7505,322772.0
2020-03-12 10:30:00,17.22,17.23,17.01,17.05,84586.0,15.7414,15.7505,15.5494,15.586,84586.0
2020-03-12 11:00:00,17.05,17.06,17.04,17.04,138779.0,15.586,15.5951,15.5769,15.5769,138779.0
2020-03-12 11:30:00,17.04,17.05,17.02,17.02,31335.0,15.5769,15.586,15.5586,15.5586,31335.0
2020-03-12 12:00:00,17.02,17.03,17.02,17.02,188191.0,15.5586,15.5677,15.5586,15.5586,188191.0
2020-03-12 12:30:00,17.02,17.03,17.02,17.03,318120.0,15.5586,15.5677,15.5586,15.5677,318120.0
2020-03-12 13:00:00,17.02,17.17,16.95,16.98,1247752.0,15.5586,15.6957,15.4946,15.522,1247752.0
2020-03-12 13:30:00,16.98,17.03,16.94,17.02,546875.0,15.522,15.5677,15.4854,15.5586,546875.0
2020-03-12 14:00:00,17.02,17.05,16.95,17.02,290018.0,15.5586,15.586,15.4946,15.5586,290018.0
2020-03-12 14:30:00,17.03,17.11,16.95,17.02,197397.0,15.5677,15.6409,15.4946,15.5586,197397.0
2020-03-12 15:00:00,17.02,17.08,16.97,17.02,259911.0,15.5586,15.6134,15.5129,15.5586,259911.0
2020-03-12 15:30:00,17.02,17.18,17.0,17.01,533355.0,15.5586,15.7048,15.5403,15.5494,533355.0
2020-03-13 09:30:00,19.12,19.29,18.66,18.66,532262.0,17.4783,17.6337,17.0578,17.0578,532262.0
2020-03-13 10:00:00,18.67,18.95,18.63,18.84,572982.0,17.0669,17.3229,17.0303,17.2223,572982.0
2020-03-13 10:30:00,18.85,18.88,18.56,18.58,217625.0,17.2314,17.2589,16.9663,16.9846,217625.0
2020-03-13 11:00:00,18.59,18.67,18.5,18.5,163399.0,16.9938,17.0669,16.9115,16.9115,163399.0
2020-03-13 11:30:00,18.51,18.51,18.15,18.3,204687.0,16.9206,16.9206,16.5916,16.7287,204687.0
2020-03-13 12:00:00,18.3,18.51,18.24,18.49,246596.0,16.7287,16.9206,16.6738,16.9024,246596.0
2020-03-13 12:30:00,18.5,18.73,18.49,18.59,307240.0,16.9115,17.1218,16.9024,16.9938,307240.0
2020-03-13 13:00:00,18.59,18.74,18.48,18.72,322403.0,16.9938,17.1309,16.8932,17.1126,322403.0
2020-03-13 13:30:00,18.71,18.87,18.69,18.84,123069.0,17.1035,17.2497,17.0852,17.2223,123069.0
2020-03-13 14:00:00,18.82,18.82,18.61,18.61,58746.0,17.204,17.204,17.0121,17.0121,58746.0
2020-03-13 14:30:00,18.61,18.64,18.45,18.58,117798.0,17.0121,17.0395,16.8658,16.9846,117798.0
2020-03-13 15:00:00,18.57,18.66,18.55,18.66,61717.0,16.9755,17.0578,16.9572,17.0578,61717.0
2020-03-13 15:30:00,18.66,18.9,18.48,18.85,671126.0,17.0578,17.2772,16.8932,17.2314,671126.0
2020-03-16 09:30:00,17.0,17.18,16.68,17.11,356213.0,15.5403,15.7048,15.2478,15.6409,356213.0
2020-03-16 10:00:00,17.07,17.21,17.0,17.13,65997.0,15.6043,15.7323,15.5403,15.6591,65997.0
2020-03-16 10:30:00,17.15,17.42,17.15,17.24,123403.0,15.6774,15.9242,15.6774,15.7597,123403.0
2020-03-16 11:00:00,17.22,17.46,17.16,17.42,88111.0,15.7414,15.9608,15.6866,15.9242,88111.0
2020-03-16 11:30:00,17.43,17.48,17.35,17.4,121217.0,15.9334,15.9791,15.8602,15.906,121217.0
2020-03-16 12:00:00,17.42,17.49,17.29,17.34,161107.0,15.9242,15.9882,15.8054,15.8511,161107.0
2020-03-16 12:30:00,17.34,17.36,17.07,17.12,267273.0,15.8511,15.8694,15.6043,15.65,267273.0
2020-03-16 13:00:00,17.11,17.24,17.11,17.11,58365.0,15.6409,15.7597,15.6409,15.6409,58365.0
2020-03-16 13:30:00,17.12,17.12,16.96,16.99,53075.0,15.65,15.65,15.5037,15.5312,53075.0
2020-03-16 14:00:00,16.98,16.98,16.83,16.9,83579.0,15.522,15.522,15.3849,15.4489,83579.0
2020-03-16 14:30:00,16.93,17.17,16.93,17.08,65493.0,15.4763,15.6957,15.4763,15.6134,65493.0
2020-03-16 15:00:00,17.08,17.15,16.94,16.96,136809.0,15.6134,15.6774,15.4854,15.5037,136809.0
2020-03-16 15:30:00,16.97,16.99,16.75,16.76,692689.0,15.5129,15.5312,15.3118,15.3209,692689.0
2020-03-17 09:30:00,17.59,17.6,17.14,17.16,234553.0,16.0796,16.0888,15.6683,15.6866,234553.0
2020-03-17 10:00:00,17.16,17.47,17.1,17.47,84451.0,15.6866,15.9699,15.6317,15.9699,84451.0
2020-03-17 10:30:00,17.47,17.55,17.36,17.5,108420.0,15.9699,16.0431,15.8694,15.9974,108420.0
2020-03-17 11:00:00,17.5,17.76,17.48,17.68,315005.0,15.9974,16.235,15.9791,16.1619,315005.0
2020-03-17 11:30:00,17.68,17.78,17.59,17.77,67939.0,16.1619,16.2533,16.0796,16.2442,67939.0
2020-03-17 12:00:00,17.79,17.97,17.66,17.66,102328.0,16.2625,16.427,16.1436,16.1436,102328.0
2020-03-17 12:30:00,17.68,17.71,17.47,17.55,88227.0,16.1619,16.1893,15.9699,16.0431,88227.0
2020-03-17 13:00:00,17.56,17.6,17.44,17.52,499522.0,16.0522,16.0888,15.9425,16.0156,499522.0
2020-03-17 13:30:00,17.52,17.6,17.47,17.59,103584.0,16.0156,16.0888,15.9699,16.0796,103584.0
2020-03-17 14:00:00,17.59,17.86,17.55,17.85,79855.0,16.0796,16.3265,16.0431,16.3173,79855.0
2020-03-17 14:30:00,17.87,17.97,17.76,17.87,97837.0,16.3356,16.427,16.235,16.3356,97837.0
2020-03-17 15:00:00,17.87,17.87,17.66,17.7,122869.0,16.3356,16.3356,16.1436,16.1802,122869.0
2020-03-17 15:30:00,17.7,17.88,17.7,17.88,662595.0,16.1802,16.3447,16.1802,16.3447,662595.0
2020-03-18 09:30:00,16.28,16.82,16.25,16.76,131999.0,14.8821,15.3758,14.8547,15.3209,131999.0
2020-03-18 10:00:00,16.77,16.92,16.7,16.79,103615.0,15.33,15.4672,15.2661,15.3483,103615.0
2020-03-18 10:30:00,16.79,16.82,16.5,16.51,98087.0,15.3483,15.3758,15.0832,15.0924,98087.0
2020-03-18 11:00:00,16.51,16.54,16.38,16.41,124419.0,15.0924,15.1198,14.9735,15.001,124419.0
2020-03-18 11:30:00,16.41,16.5,16.32,16.44,232041.0,15.001,15.0832,14.9187,15.0284,232041.0
2020-03-18 12:00:00,16.44,16.45,16.23,16.32,223384.0,15.0284,15.0375,14.8364,14.9187,223384.0
2020-03-18 12:30:00,16.34,16.34,16.16,16.16,129167.0,14.937,14.937,14.7724,14.7724,129167.0
2020-03-18 13:00:00,16.15,16.33,15.95,15.97,159402.0,14.7633,14.9278,14.5805,14.5987,159402.0
2020-03-18 13:30:00,15.97,16.14,15.89,16.0,155470.0,14.5987,14.7541,14.5256,14.6262,155470.0
2020-03-18 14:00:00,16.01,16.02,15.74,15.83,232990.0,14.6353,14.6444,14.3885,14.4708,232990.0
2020-03-18 14:30:00,15.82,16.02,15.78,16.0,110980.0,14.4616,14.6444,14.4251,14.6262,110980.0
2020-03-18 15:00:00,16.04,16.07,15.88,15.89,116577.0,14.6627,14.6902,14.5165,14.5256,116577.0
2020-03-18 15:30:00,15.9,16.06,15.87,16.04,267130.0,14.5347,14.681,14.5073,14.6627,267130.0
2020-03-19 09:30:00,15.45,15.55,15.06,15.32,277924.0,14.1234,14.2148,13.7669,14.0045,277924.0
2020-03-19 10:00:00,15.3,15.49,15.22,15.31,226679.0,13.9863,14.16,13.9131,13.9954,226679.0
2020-03-19 10:30:00,15.3,15.41,15.11,15.2,113938.0,13.9863,14.0868,13.8126,13.8949,113938.0
2020-03-19 11:00:00,15.2,15.54,15.16,15.5,193088.0,13.8949,14.2057,13.8583,14.1691,193088.0
2020-03-19 11:30:00,15.5,15.58,15.4,15.54,170531.0,14.1691,14.2422,14.0777,14.2057,170531.0
2020-03-19 12:00:00,15.54,15.54,15.29,15.35,319504.0,14.2057,14.2057,13.9771,14.032,319504.0
2020-03-19 12:30:00,15.35,15.43,15.3,15.37,223855.0,14.032,14.1051,13.9863,14.0503,223855.0
2020-03-19 13:00:00,15.38,15.45,15.35,15.45,221899.0,14.0594,14.1234,14.032,14.1234,221899.0
2020-03-19 13:30:00,15.45,15.56,15.39,15.54,121853.0,14.1234,14.2239,14.0685,14.2057,121853.0
2020-03-19 14:00:00,15.52,15.6,15.49,15.58,67891.0,14.1874,14.2605,14.16,14.2422,67891.0
2020-03-19 14:30:00,15.59,15.72,15.58,15.62,177639.0,14.2514,14.3702,14.2422,14.2788,177639.0
2020-03-19 15:00:00,15.62,15.62,15.45,15.57,183504.0,14.2788,14.2788,14.1234,14.2331,183504.0
2020-03-19 15:30:00,15.58,15.62,15.57,15.58,396584.0,14.2422,14.2788,14.2331,14.2422,396584.0
2020-03-20 09:30:00,16.3,16.41,16.04,16.08,344936.0,14.9004,15.001,14.6627,14.6993,344936.0
2020-03-20 10:00:00,16.1,16.25,16.06,16.18,181609.0,14.7176,14.8547,14.681,14.7907,181609.0
2020-03-20 10:30:00,16.19,16.3,16.12,16.28,107684.0,14.7998,14.9004,14.7359,14.8821,107684.0
2020-03-20 11:00:00,16.29,16.3,15.89,15.94,122962.0,14.8913,14.9004,14.5256,14.5713,122962.0
2020-03-20 11:30:00,15.94,16.07,15.91,16.06,225398.0,14.5713,14.6902,14.5439,14.681,225398.0
2020-03-20 12:00:00,16.06,16.08,15.87,15.9,105717.0,14.681,14.6993,14.5073,14.5347,105717.0
2020-03-20 12:30:00,15.91,16.08,15.89,15.99,203196.0,14.5439,14.6993,14.5256,14.617,203196.0
2020-03-20 13:00:00,15.98,16.1,15.9,15.95,118242.0,14.6079,14.7176,14.5347,14.5805,118242.0
2020-03-20 13:30:00,15.96,16.01,15.87,15.92,86827.0,14.5896,14.6353,14.5073,14.553,86827.0
2020-03-20 14:00:00,15.92,15.96,15.69,15.76,100562.0,14.553,14.5896,14.3428,14.4068,100562.0
2020-03-20 14:30:00,15.75,15.78,15.45,15.5,302522.0,14.3976,14.4251,14.1234,14.1691,302522.0
2020-03-20 15:00:00,15.51,15.67,15.49,15.65,133271.0,14.1782,14.3245,14.16,14.3062,133271.0
2020-03-20 15:30:00,15.65,15.7,15.54,15.61,445398.0,14.3062,14.3519,14.2057,14.2696,445398.0
2020-03-23 09:30:00,14.75,14.75,14.42,14.66,335980.0,13.4835,13.4835,13.1818,13.4012,335980.0
2020-03-23 10:00:00,14.66,14.71,14.5,14.57,333791.0,13.4012,13.4469,13.255,13.3189,333791.0
2020-03-23 10:30:00,14.58,14.64,14.36,14.41,243699.0,13.3281,13.3829,13.127,13.1727,243699.0
2020-03-23 11:00:00,14.4,14.45,14.21,14.23,277825.0,13.1635,13.2093,12.9899,13.0081,277825.0
2020-03-23 11:30:00,14.22,14.27,14.08,14.15,180563.0,12.999,13.0447,12.871,12.935,180563.0
2020-03-23 12:00:00,14.16,14.25,14.06,14.1,197837.0,12.9442,13.0264,12.8527,12.8893,197837.0
2020-03-23 12:30:00,14.09,14.47,14.05,14.43,94811.0,12.8802,13.2275,12.8436,13.191,94811.0
2020-03-23 13:00:00,14.43,14.62,14.38,14.4,153293.0,13.191,13.3647,13.1453,13.1635,153293.0
2020-03-23 13:30:00,14.4,14.46,14.22,14.28,477911.0,13.1635,13.2184,12.999,13.0538,477911.0
2020-03-23 14:00:00,14.29,14.35,14.17,14.33,59615.0,13.063,13.1178,12.9533,13.0996,59615.0
2020-03-23 14:30:00,14.33,14.38,14.22,14.27,52073.0,13.0996,13.1453,12.999,13.0447,52073.0
2020-03-23 15:00:00,14.27,14.32,14.15,14.16,182812.0,13.0447,13.0904,12.935,12.9442,182812.0
2020-03-23 15:30:00,14.16,14.31,14.13,14.27,475133.0,12.9442,13.0813,12.9167,13.0447,475133.0
2020-03-24 09:30:00,14.84,14.87,14.69,14.78,164596.0,13.5817,13.6092,13.4444,13.5268,164596.0
2020-03-24 10:00:00,14.78,14.97,14.78,14.93,271088.0,13.5268,13.7007,13.5268,13.6641,271088.0
2020-03-24 10:30:00,14.93,14.93,14.3,14.32,265924.0,13.6641,13.6641,13.0875,13.1058,265924.0
2020-03-24 11:00:00,14.32,14.56,14.22,14.56,159319.0,13.1058,13.3255,13.0143,13.3255,159319.0
2020-03-24 11:30:00,14.56,14.59,14.45,14.59,212513.0,13.3255,13.3529,13.2248,13.3529,212513.0
2020-03-24 12:00:00,14.58,14.69,14.57,14.69,410736.0,13.3438,13.4444,13.3346,13.4444,410736.0
2020-03-24 12:30:00,14.69,14.71,14.56,14.58,352180.0,13.4444,13.4627,13.3255,13.3438,352180.0
2020-03-24 13:00:00,14.58,14.61,14.49,14.6,118096.0,13.3438,13.3712,13.2614,13.3621,118096.0
2020-03-24 13:30:00,14.6,14.61,14.45,14.45,100856.0,13.3621,13.3712,13.2248,13.2248,100856.0
2020-03-24 14:00:00,14.46,14.5,14.41,14.5,189382.0,13.2339,13.2705,13.1882,13.2705,189382.0
2020-03-24 14:30:00,14.5,14.63,14.5,14.63,123219.0,13.2705,13.3895,13.2705,13.3895,123219.0
2020-03-24 15:00:00,14.63,14.65,14.6,14.61,124405.0,13.3895,13.4078,13.3621,13.3712,124405.0
2020-03-24 15:30:00,14.61,14.76,14.6,14.73,671499.0,13.3712,13.5085,13.3621,13.481,671499.0
2020-03-25 09:30:00,15.32,15.41,15.12,15.2,314837.0,14.021,14.1034,13.838,13.9112,314837.0
2020-03-25 10:00:00,15.19,15.35,15.16,15.31,280954.0,13.902,14.0485,13.8746,14.0119,280954.0
2020-03-25 10:30:00,15.31,15.45,15.27,15.42,282184.0,14.0119,14.14,13.9753,14.1125,282184.0
2020-03-25 11:00:00,15.42,15.48,15.36,15.4,91564.0,14.1125,14.1674,14.0576,14.0942,91564.0
2020-03-25 11:30:00,15.4,15.42,15.26,15.38,111167.0,14.0942,14.1125,13.9661,14.0759,111167.0
2020-03-25 12:00:00,15.38,15.44,15.35,15.39,82898.0,14.0759,14.1308,14.0485,14.0851,82898.0
2020-03-25 12:30:00,15.39,15.46,15.33,15.38,262854.0,14.0851,14.1491,14.0302,14.0759,262854.0
2020-03-25 13:00:00,15.38,15.55,15.37,15.52,127596.0,14.0759,14.2315,14.0668,14.2041,127596.0
2020-03-25 13:30:00,15.53,15.67,15.5,15.56,128326.0,14.2132,14.3413,14.1858,14.2407,128326.0
2020-03-25 14:00:00,15.56,15.65,15.47,15.58,488362.0,14.2407,14.323,14.1583,14.259,488362.0
2020-03-25 14:30:00,15.58,15.76,15.53,15.76,278446.0,14.259,14.4237,14.2132,14.4237,278446.0
2020-03-25 15:00:00,15.76,15.8,15.71,15.74,220679.0,14.4237,14.4603,14.3779,14.4054,220679.0
2020-03-25 15:30:00,15.75,15.82,15.59,15.65,893068.0,14.4146,14.4786,14.2681,14.323,893068.0
2020-03-26 09:30:00,16.44,16.58,16.36,16.56,297776.0,15.0461,15.1742,14.9728,15.1559,297776.0
2020-03-26 10:00:00,16.56,16.71,16.51,16.6,151408.0,15.1559,15.2932,15.1101,15.1925,151408.0
2020-03-26 10:30:00,16.58,16.67,16.55,16.67,158890.0,15.1742,15.2565,15.1467,15.2565,158890.0
2020-03-26 11:00:00,16.67,16.82,16.6,16.82,144862.0,15.2565,15.3938,15.1925,15.3938,144862.0
2020-03-26 11:30:00,16.81,16.89,16.8,16.85,114355.0,15.3847,15.4579,15.3755,15.4213,114355.0
2020-03-26 12:00:00,16.85,16.89,16.75,16.82,220544.0,15.4213,15.4579,15.3298,15.3938,220544.0
2020-03-26 12:30:00,16.82,16.86,16.71,16.75,604293.0,15.3938,15.4304,15.2932,15.3298,604293.0
2020-03-26 13:00:00,16.75,16.79,16.55,16.61,178522.0,15.3298,15.3664,15.1467,15.2016,178522.0
2020-03-26 13:30:00,16.61,16.66,16.5,16.61,186263.0,15.2016,15.2474,15.101,15.2016,186263.0
2020-03-26 14:00:00,16.62,16.67,16.58,16.64,153113.0,15.2108,15.2565,15.1742,15.2291,153113.0
2020-03-26 14:30:00,16.66,16.78,16.66,16.76,152251.0,15.2474,15.3572,15.2474,15.3389,152251.0
2020-03-26 15:00:00,16.75,16.77,16.71,16.75,149924.0,15.3298,15.3481,15.2932,15.3298,149924.0
2020-03-26 15:30:00,16.75,16.89,16.67,16.86,1087885.0,15.3298,15.4579,15.2565,15.4304,1087885.0
2020-03-27 09:30:00,15.87,15.91,15.72,15.83,222049.0,14.5244,14.561,14.3871,14.4878,222049.0
2020-03-27 10:00:00,15.81,15.86,15.71,15.73,209352.0,14.4695,14.5152,14.3779,14.3963,209352.0
2020-03-27 10:30:00,15.74,15.8,15.69,15.78,111006.0,14.4054,14.4603,14.3596,14.442,111006.0
2020-03-27 11:00:00,15.78,15.89,15.78,15.83,144375.0,14.442,14.5427,14.442,14.4878,144375.0
2020-03-27 11:30:00,15.83,15.86,15.72,15.74,80631.0,14.4878,14.5152,14.3871,14.4054,80631.0
2020-03-27 12:00:00,15.73,15.77,15.68,15.7,128666.0,14.3963,14.4329,14.3505,14.3688,128666.0
2020-03-27 12:30:00,15.69,15.8,15.68,15.78,219633.0,14.3596,14.4603,14.3505,14.442,219633.0
2020-03-27 13:00:00,15.78,15.84,15.72,15.74,90594.0,14.442,14.4969,14.3871,14.4054,90594.0
2020-03-27 13:30:00,15.74,15.88,15.72,15.86,114967.0,14.4054,14.5335,14.3871,14.5152,114967.0
2020-03-27 14:00:00,15.86,15.96,15.84,15.94,85226.0,14.5152,14.6067,14.4969,14.5884,85226.0
2020-03-27 14:30:00,15.94,16.0,15.9,16.0,73606.0,14.5884,14.6434,14.5518,14.6434,73606.0
2020-03-27 15:00:00,16.01,16.16,15.98,16.11,100898.0,14.6525,14.7898,14.6251,14.744,100898.0
2020-03-27 15:30:00,16.11,16.12,15.9,15.94,612773.0,14.744,14.7532,14.5518,14.5884,612773.0
2020-03-30 09:30:00,15.64,15.73,15.44,15.46,306182.0,14.3139,14.3963,14.1308,14.1491,306182.0
2020-03-30 10:00:00,15.47,15.55,15.44,15.52,191059.0,14.1583,14.2315,14.1308,14.2041,191059.0
2020-03-30 10:30:00,15.52,15.6,15.52,15.56,126158.0,14.2041,14.2773,14.2041,14.2407,126158.0
2020-03-30 11:00:00,15.57,15.7,15.57,15.7,97076.0,14.2498,14.3688,14.2498,14.3688,97076.0
2020-03-30 11:30:00,15.71,15.72,15.67,15.7,133120.0,14.3779,14.3871,14.3413,14.3688,133120.0
2020-03-30 12:00:00,15.69,15.75,15.66,15.75,62076.0,14.3596,14.4146,14.3322,14.4146,62076.0
2020-03-30 12:30:00,15.75,15.76,15.69,15.75,101359.0,14.4146,14.4237,14.3596,14.4146,101359.0
2020-03-30 13:00:00,15.75,15.75,15.69,15.71,72122.0,14.4146,14.4146,14.3596,14.3779,72122.0
2020-03-30 13:30:00,15.71,15.71,15.64,15.65,54347.0,14.3779,14.3779,14.3139,14.323,54347.0
2020-03-30 14:00:00,15.65,15.65,15.6,15.65,30693.0,14.323,14.323,14.2773,14.323,30693.0
2020-03-30 14:30:00,15.65,15.71,15.64,15.67,145026.0,14.323,14.3779,14.3139,14.3413,145026.0
2020-03-30 15:00:00,15.67,15.77,15.66,15.72,176964.0,14.3413,14.4329,14.3322,14.3871,176964.0
2020-03-30 15:30:00,15.73,15.85,15.73,15.82,277831.0,14.3963,14.5061,14.3963,14.4786,277831.0
2020-03-31 09:30:00,16.22,16.38,16.15,16.31,232873.0,14.8447,14.9911,14.7806,14.9271,232873.0
2020-03-31 10:00:00,16.31,16.46,16.31,16.44,199141.0,14.9271,15.0644,14.9271,15.0461,199141.0
2020-03-31 10:30:00,16.45,16.49,16.43,16.43,191355.0,15.0552,15.0918,15.0369,15.0369,191355.0
2020-03-31 11:00:00,16.42,16.48,16.39,16.48,125817.0,15.0277,15.0827,15.0003,15.0827,125817.0
2020-03-31 11:30:00,16.48,16.49,16.34,16.37,165710.0,15.0827,15.0918,14.9545,14.982,165710.0
2020-03-31 12:00:00,16.36,16.37,16.25,16.26,248000.0,14.9728,14.982,14.8722,14.8813,248000.0
2020-03-31 12:30:00,16.26,16.27,16.2,16.22,107188.0,14.8813,14.8905,14.8264,14.8447,107188.0
2020-03-31 13:00:00,16.21,16.23,16.11,16.11,143349.0,14.8356,14.8539,14.744,14.744,143349.0
2020-03-31 13:30:00,16.12,16.16,16.09,16.16,98260.0,14.7532,14.7898,14.7257,14.7898,98260.0
2020-03-31 14:00:00,16.15,16.16,16.1,16.15,40985.0,14.7806,14.7898,14.7349,14.7806,40985.0
2020-03-31 14:30:00,16.14,16.21,16.14,16.21,76864.0,14.7715,14.8356,14.7715,14.8356,76864.0
2020-03-31 15:00:00,16.21,16.22,16.07,16.09,161809.0,14.8356,14.8447,14.7074,14.7257,161809.0
2020-03-31 15:30:00,16.09,16.21,16.09,16.21,324335.0,14.7257,14.8356,14.7257,14.8356,324335.0
2020-04-01 09:30:00,15.45,15.5,15.31,15.34,326557.0,14.14,14.1858,14.0119,14.0393,326557.0
2020-04-01 10:00:00,15.35,15.36,15.28,15.32,98830.0,14.0485,14.0576,13.9844,14.021,98830.0
2020-04-01 10:30:00,15.31,15.39,15.3,15.35,91035.0,14.0119,14.0851,14.0027,14.0485,91035.0
2020-04-01 11:00:00,15.36,15.44,15.33,15.33,242641.0,14.0576,14.1308,14.0302,14.0302,242641.0
2020-04-01 11:30:00,15.34,15.36,15.3,15.32,335639.0,14.0393,14.0576,14.0027,14.021,335639.0
2020-04-01 12:00:00,15.32,15.32,15.26,15.26,178018.0,14.021,14.021,13.9661,13.9661,178018.0
2020-04-01 12:30:00,15.27,15.29,15.23,15.25,111964.0,13.9753,13.9936,13.9386,13.957,111964.0
2020-04-01 13:00:00,15.24,15.32,15.24,15.31,155403.0,13.9478,14.021,13.9478,14.0119,155403.0
2020-04-01 13:30:00,15.3,15.33,15.26,15.32,146487.0,14.0027,14.0302,13.9661,14.021,146487.0
2020-04-01 14:00:00,15.33,15.35,15.29,15.32,128683.0,14.0302,14.0485,13.9936,14.021,128683.0
2020-04-01 14:30:00,15.31,15.32,15.26,15.26,84352.0,14.0119,14.021,13.9661,13.9661,84352.0
2020-04-01 15:00:00,15.26,15.3,15.25,15.26,229143.0,13.9661,14.0027,13.957,13.9661,229143.0
2020-04-01 15:30:00,15.27,15.28,15.15,15.15,366696.0,13.9753,13.9844,13.8654,13.8654,366696.0
2020-04-02 09:30:00,15.48,15.59,15.44,15.5,108904.0,14.1674,14.2681,14.1308,14.1858,108904.0
2020-04-02 10:00:00,15.5,15.57,15.46,15.53,231943.0,14.1858,14.2498,14.1491,14.2132,231943.0
2020-04-02 10:30:00,15.52,15.69,15.51,15.62,220495.0,14.2041,14.3596,14.1949,14.2956,220495.0
2020-04-02 11:00:00,15.62,15.62,15.51,15.51,123321.0,14.2956,14.2956,14.1949,14.1949,123321.0
2020-04-02 11:30:00,15.51,15.61,15.51,15.58,139803.0,14.1949,14.2864,14.1949,14.259,139803.0
2020-04-02 12:00:00,15.59,15.61,15.51,15.51,152464.0,14.2681,14.2864,14.1949,14.1949,152464.0
2020-04-02 12:30:00,15.51,15.52,15.48,15.51,89774.0,14.1949,14.2041,14.1674,14.1949,89774.0
2020-04-02 13:00:00,15.51,15.54,15.35,15.35,56027.0,14.1949,14.2224,14.0485,14.0485,56027.0
2020-04-02 13:30:00,15.34,15.4,15.33,15.36,85368.0,14.0393,14.0942,14.0302,14.0576,85368.0
2020-04-02 14:00:00,15.35,15.36,15.25,15.34,151622.0,14.0485,14.0576,13.957,14.0393,151622.0
2020-04-02 14:30:00,15.33,15.39,15.29,15.39,277104.0,14.0302,14.0851,13.9936,14.0851,277104.0
2020-04-02 15:00:00,15.39,15.45,15.36,15.43,143169.0,14.0851,14.14,14.0576,14.1217,143169.0
2020-04-02 15:30:00,15.44,15.53,15.4,15.52,213951.0,14.1308,14.2132,14.0942,14.2041,213951.0
2020-04-03 09:30:00,15.38,15.44,15.35,15.37,190955.0,14.0759,14.1308,14.0485,14.0668,190955.0
2020-04-03 10:00:00,15.38,15.42,15.31,15.32,153860.0,14.0759,14.1125,14.0119,14.021,153860.0
2020-04-03 10:30:00,15.32,15.33,15.26,15.29,91858.0,14.021,14.0302,13.9661,13.9936,91858.0
2020-04-03 11:00:00,15.29,15.32,15.15,15.17,145249.0,13.9936,14.021,13.8654,13.8837,145249.0
2020-04-03 11:30:00,15.16,15.17,15.03,15.07,99158.0,13.8746,13.8837,13.7556,13.7922,99158.0
2020-04-03 12:00:00,15.07,15.07,14.97,15.0,131685.0,13.7922,13.7922,13.7007,13.7281,131685.0
2020-04-03 12:30:00,15.01,15.04,14.96,15.0,70090.0,13.7373,13.7648,13.6915,13.7281,70090.0
2020-04-03 13:00:00,15.0,15.04,14.96,14.98,44240.0,13.7281,13.7648,13.6915,13.7098,44240.0
2020-04-03 13:30:00,14.97,14.97,14.92,14.93,104036.0,13.7007,13.7007,13.6549,13.6641,104036.0
2020-04-03 14:00:00,14.94,14.98,14.91,14.98,86876.0,13.6732,13.7098,13.6458,13.7098,86876.0
2020-04-03 14:30:00,14.98,15.01,14.94,15.01,96082.0,13.7098,13.7373,13.6732,13.7373,96082.0
2020-04-03 15:00:00,15.01,15.03,14.96,15.0,219257.0,13.7373,13.7556,13.6915,13.7281,219257.0
2020-04-03 15:30:00,15.0,15.06,14.95,15.02,494252.0,13.7281,13.7831,13.6824,13.7465,494252.0
2020-04-06 09:30:00,15.68,15.93,15.61,15.93,206539.0,14.3505,14.5793,14.2864,14.5793,206539.0
2020-04-06 10:00:00,15.93,16.02,15.92,15.99,143761.0,14.5793,14.6617,14.5701,14.6342,143761.0
2020-04-06 10:30:00,15.99,16.02,15.92,15.96,94656.0,14.6342,14.6617,14.5701,14.6067,94656.0
2020-04-06 11:00:00,15.96,16.02,15.95,16.02,83160.0,14.6067,14.6617,14.5976,14.6617,83160.0
2020-04-06 11:30:00,16.02,16.03,16.0,16.01,43375.0,14.6617,14.6708,14.6434,14.6525,43375.0
2020-04-06 12:00:00,16.02,16.06,16.01,16.04,41507.0,14.6617,14.6983,14.6525,14.68,41507.0
2020-04-06 12:30:00,16.05,16.08,16.02,16.08,41634.0,14.6891,14.7166,14.6617,14.7166,41634.0
2020-04-06 13:00:00,16.09,16.11,16.07,16.1,33793.0,14.7257,14.744,14.7074,14.7349,33793.0
2020-04-06 13:30:00,16.11,16.15,16.08,16.14,74654.0,14.744,14.7806,14.7166,14.7715,74654.0
2020-04-06 14:00:00,16.14,16.14,16.07,16.07,105886.0,14.7715,14.7715,14.7074,14.7074,105886.0
2020-04-06 14:30:00,16.07,16.1,16.07,16.08,75339.0,14.7074,14.7349,14.7074,14.7166,75339.0
2020-04-06 15:00:00,16.09,16.11,16.04,16.09,149445.0,14.7257,14.744,14.68,14.7257,149445.0
2020-04-06 15:30:00,16.09,16.15,16.03,16.14,446301.0,14.7257,14.7806,14.6708,14.7715,446301.0
2020-04-07 09:30:00,16.75,16.91,16.69,16.73,324075.0,15.3298,15.4762,15.2749,15.3115,324075.0
2020-04-07 10:00:00,16.74,16.75,16.58,16.59,207952.0,15.3206,15.3298,15.1742,15.1833,207952.0
2020-04-07 10:30:00,16.59,16.64,16.45,16.51,221847.0,15.1833,15.2291,15.0552,15.1101,221847.0
2020-04-07 11:00:00,16.52,16.61,16.49,16.61,98823.0,15.1193,15.2016,15.0918,15.2016,98823.0
2020-04-07 11:30:00,16.62,16.65,16.58,16.59,129356.0,15.2108,15.2382,15.1742,15.1833,129356.0
2020-04-07 12:00:00,16.6,16.72,16.6,16.7,272250.0,15.1925,15.3023,15.1925,15.284,272250.0
2020-04-07 12:30:00,16.7,16.7,16.64,16.66,82332.0,15.284,15.284,15.2291,15.2474,82332.0
2020-04-07 13:00:00,16.66,16.69,16.6,16.64,71652.0,15.2474,15.2749,15.1925,15.2291,71652.0
2020-04-07 13:30:00,16.64,16.65,16.55,16.57,103946.0,15.2291,15.2382,15.1467,15.165,103946.0
2020-04-07 14:00:00,16.56,16.57,16.44,16.46,105024.0,15.1559,15.165,15.0461,15.0644,105024.0
2020-04-07 14:30:00,16.46,16.48,16.31,16.32,56377.0,15.0644,15.0827,14.9271,14.9362,56377.0
2020-04-07 15:00:00,16.32,16.43,16.29,16.29,138407.0,14.9362,15.0369,14.9088,14.9088,138407.0
2020-04-07 15:30:00,16.29,16.37,16.26,16.28,475553.0,14.9088,14.982,14.8813,14.8996,475553.0
2020-04-08 09:30:00,16.7,16.78,16.59,16.6,216885.0,15.284,15.3572,15.1833,15.1925,216885.0
2020-04-08 10:00:00,16.6,16.64,16.55,16.63,35598.0,15.1925,15.2291,15.1467,15.2199,35598.0
2020-04-08 10:30:00,16.65,16.67,16.6,16.67,53754.0,15.2382,15.2565,15.1925,15.2565,53754.0
2020-04-08 11:00:00,16.67,16.8,16.65,16.79,112464.0,15.2565,15.3755,15.2382,15.3664,112464.0
2020-04-08 11:30:00,16.8,16.88,16.8,16.84,49689.0,15.3755,15.4487,15.3755,15.4121,49689.0
2020-04-08 12:00:00,16.84,16.9,16.82,16.87,27565.0,15.4121,15.467,15.3938,15.4396,27565.0
2020-04-08 12:30:00,16.87,16.93,16.86,16.92,35664.0,15.4396,15.4945,15.4304,15.4854,35664.0
2020-04-08 13:00:00,16.92,16.94,16.9,16.91,21398.0,15.4854,15.5037,15.467,15.4762,21398.0
2020-04-08 13:30:00,16.91,16.93,16.85,16.87,48192.0,15.4762,15.4945,15.4213,15.4396,48192.0
2020-04-08 14:00:00,16.87,16.91,16.84,16.91,103708.0,15.4396,15.4762,15.4121,15.4762,103708.0
2020-04-08 14:30:00,16.91,16.96,16.9,16.95,91316.0,15.4762,15.522,15.467,15.5128,91316.0
2020-04-08 15:00:00,16.95,16.96,16.89,16.91,50082.0,15.5128,15.522,15.4579,15.4762,50082.0
2020-04-08 15:30:00,16.92,16.98,16.88,16.93,249940.0,15.4854,15.5403,15.4487,15.4945,249940.0
2020-04-09 09:30:00,17.29,17.49,17.23,17.48,94209.0,15.824,16.007,15.7691,15.9979,94209.0
2020-04-09 10:00:00,17.48,17.48,17.29,17.39,98198.0,15.9979,15.9979,15.824,15.9155,98198.0
2020-04-09 10:30:00,17.4,17.5,17.37,17.47,37630.0,15.9247,16.0162,15.8972,15.9887,37630.0
2020-04-09 11:00:00,17.47,17.47,17.4,17.47,69615.0,15.9887,15.9887,15.9247,15.9887,69615.0
2020-04-09 11:30:00,17.46,17.47,17.42,17.44,126931.0,15.9796,15.9887,15.943,15.9613,126931.0
2020-04-09 12:00:00,17.44,17.45,17.39,17.39,136313.0,15.9613,15.9704,15.9155,15.9155,136313.0
2020-04-09 12:30:00,17.4,17.46,17.39,17.44,119725.0,15.9247,15.9796,15.9155,15.9613,119725.0
2020-04-09 13:00:00,17.44,17.46,17.41,17.44,99506.0,15.9613,15.9796,15.9338,15.9613,99506.0
2020-04-09 13:30:00,17.44,17.46,17.35,17.38,136129.0,15.9613,15.9796,15.8789,15.9063,136129.0
2020-04-09 14:00:00,17.38,17.38,17.27,17.3,100692.0,15.9063,15.9063,15.8057,15.8331,100692.0
2020-04-09 14:30:00,17.3,17.34,17.19,17.23,74834.0,15.8331,15.8697,15.7325,15.7691,74834.0
2020-04-09 15:00:00,17.23,17.24,17.17,17.2,143102.0,15.7691,15.7782,15.7142,15.7416,143102.0
2020-04-09 15:30:00,17.21,17.22,17.08,17.15,364452.0,15.7508,15.7599,15.6318,15.6958,364452.0
2020-04-13 09:30:00,17.11,17.13,16.95,16.95,222194.0,15.6592,15.6775,15.5128,15.5128,222194.0
2020-04-13 10:00:00,16.96,17.0,16.92,16.96,129327.0,15.522,15.5586,15.4854,15.522,129327.0
2020-04-13 10:30:00,16.95,16.97,16.89,16.91,64900.0,15.5128,15.5311,15.4579,15.4762,64900.0
2020-04-13 11:00:00,16.91,16.94,16.85,16.94,48869.0,15.4762,15.5037,15.4213,15.5037,48869.0
2020-04-13 11:30:00,16.95,16.97,16.92,16.96,79166.0,15.5128,15.5311,15.4854,15.522,79166.0
2020-04-13 12:00:00,16.95,17.0,16.94,16.97,67500.0,15.5128,15.5586,15.5037,15.5311,67500.0
2020-04-13 12:30:00,16.96,16.97,16.92,16.93,48241.0,15.522,15.5311,15.4854,15.4945,48241.0
2020-04-13 13:00:00,16.94,16.94,16.9,16.92,38028.0,15.5037,15.5037,15.467,15.4854,38028.0
2020-04-13 13:30:00,16.92,17.0,16.91,16.98,31177.0,15.4854,15.5586,15.4762,15.5403,31177.0
2020-04-13 14:00:00,16.98,17.02,16.95,16.96,12420.0,15.5403,15.5769,15.5128,15.522,12420.0
2020-04-13 14:30:00,16.96,16.99,16.94,16.98,21421.0,15.522,15.5494,15.5037,15.5403,21421.0
2020-04-13 15:00:00,16.98,17.03,16.95,17.01,29858.0,15.5403,15.586,15.5128,15.5677,29858.0
2020-04-13 15:30:00,17.02,17.09,17.01,17.05,194561.0,15.5769,15.6409,15.5677,15.6043,194561.0
2020-04-14 09:30:00,17.59,17.72,17.57,17.71,239635.0,16.0985,16.2175,16.0802,16.2084,239635.0
2020-04-14 10:00:00,17.71,17.73,17.67,17.68,87302.0,16.2084,16.2267,16.1718,16.1809,87302.0
2020-04-14 10:30:00,17.68,17.69,17.61,17.62,157386.0,16.1809,16.1901,16.1168,16.126,157386.0
2020-04-14 11:00:00,17.62,17.64,17.57,17.58,109520.0,16.126,16.1443,16.0802,16.0894,109520.0
2020-04-14 11:30:00,17.58,17.59,17.53,17.54,164167.0,16.0894,16.0985,16.0436,16.0528,164167.0
2020-04-14 12:00:00,17.54,17.58,17.54,17.55,162270.0,16.0528,16.0894,16.0528,16.0619,162270.0
2020-04-14 12:30:00,17.55,17.57,17.51,17.51,106044.0,16.0619,16.0802,16.0253,16.0253,106044.0
2020-04-14 13:00:00,17.51,17.52,17.47,17.48,149060.0,16.0253,16.0345,15.9887,15.9979,149060.0
2020-04-14 13:30:00,17.48,17.49,17.45,17.47,207719.0,15.9979,16.007,15.9704,15.9887,207719.0
2020-04-14 14:00:00,17.46,17.46,17.42,17.43,151802.0,15.9796,15.9796,15.943,15.9521,151802.0
2020-04-14 14:30:00,17.43,17.43,17.38,17.4,64524.0,15.9521,15.9521,15.9063,15.9247,64524.0
2020-04-14 15:00:00,17.39,17.42,17.37,17.41,152401.0,15.9155,15.943,15.8972,15.9338,152401.0
2020-04-14 15:30:00,17.41,17.47,17.41,17.44,439125.0,15.9338,15.9887,15.9338,15.9613,439125.0
2020-04-15 09:30:00,16.78,16.78,16.66,16.7,147627.0,15.3572,15.3572,15.2474,15.284,147627.0
2020-04-15 10:00:00,16.7,16.73,16.65,16.67,90099.0,15.284,15.3115,15.2382,15.2565,90099.0
2020-04-15 10:30:00,16.67,16.73,16.64,16.72,87502.0,15.2565,15.3115,15.2291,15.3023,87502.0
2020-04-15 11:00:00,16.71,16.72,16.65,16.69,30693.0,15.2932,15.3023,15.2382,15.2749,30693.0
2020-04-15 11:30:00,16.69,16.71,16.65,16.66,81157.0,15.2749,15.2932,15.2382,15.2474,81157.0
2020-04-15 12:00:00,16.66,16.67,16.63,16.66,30694.0,15.2474,15.2565,15.2199,15.2474,30694.0
2020-04-15 12:30:00,16.66,16.71,16.64,16.68,58317.0,15.2474,15.2932,15.2291,15.2657,58317.0
2020-04-15 13:00:00,16.68,16.75,16.68,16.73,125465.0,15.2657,15.3298,15.2657,15.3115,125465.0
2020-04-15 13:30:00,16.73,16.74,16.69,16.71,131291.0,15.3115,15.3206,15.2749,15.2932,131291.0
2020-04-15 14:00:00,16.71,16.77,16.71,16.76,49122.0,15.2932,15.3481,15.2932,15.3389,49122.0
2020-04-15 14:30:00,16.75,16.79,16.74,16.78,26861.0,15.3298,15.3664,15.3206,15.3572,26861.0
2020-04-15 15:00:00,16.78,16.79,16.69,16.69,21203.0,15.3572,15.3664,15.2749,15.2749,21203.0
2020-04-15 15:30:00,16.69,16.71,16.66,16.69,235478.0,15.2749,15.2932,15.2474,15.2749,235478.0
2020-04-16 09:30:00,17.04,17.12,16.95,16.95,1263059.0,15.5952,15.6684,15.5128,15.5128,1263059.0
2020-04-16 10:00:00,16.95,16.97,16.91,16.97,67825.0,15.5128,15.5311,15.4762,15.5311,67825.0
2020-04-16 10:30:00,16.97,17.02,16.94,17.02,61714.0,15.5311,15.5769,15.5037,15.5769,61714.0
2020-04-16 11:00:00,17.02,17.07,17.01,17.02,42714.0,15.5769,15.6226,15.5677,15.5769,42714.0
2020-04-16 11:30:00,17.01,17.05,16.98,17.03,65885.0,15.5677,15.6043,15.5403,15.586,65885.0
2020-04-16 12:00:00,17.03,17.03,16.92,16.94,45877.0,15.586,15.586,15.4854,15.5037,45877.0
2020-04-16 12:30:00,16.93,16.94,16.88,16.93,58705.0,15.4945,15.5037,15.4487,15.4945,58705.0
2020-04-16 13:00:00,16.92,16.94,16.9,16.94,24035.0,15.4854,15.5037,15.467,15.5037,24035.0
2020-04-16 13:30:00,16.94,16.97,16.91,16.91,21927.0,15.5037,15.5311,15.4762,15.4762,21927.0
2020-04-16 14:00:00,16.91,16.94,16.9,16.91,33738.0,15.4762,15.5037,15.467,15.4762,33738.0
2020-04-16 14:30:00,16.92,16.95,16.9,16.93,30087.0,15.4854,15.5128,15.467,15.4945,30087.0
2020-04-16 15:00:00,16.93,16.93,16.87,16.92,95193.0,15.4945,15.4945,15.4396,15.4854,95193.0
2020-04-16 15:30:00,16.92,16.94,16.89,16.89,362657.0,15.4854,15.5037,15.4579,15.4579,362657.0
2020-04-17 09:30:00,17.54,17.6,17.5,17.57,178667.0,16.0528,16.1077,16.0162,16.0802,178667.0
2020-04-17 10:00:00,17.57,17.58,17.47,17.5,146780.0,16.0802,16.0894,15.9887,16.0162,146780.0
2020-04-17 10:30:00,17.5,17.5,17.42,17.45,107354.0,16.0162,16.0162,15.943,15.9704,107354.0
2020-04-17 11:00:00,17.45,17.48,17.4,17.41,114025.0,15.9704,15.9979,15.9247,15.9338,114025.0
2020-04-17 11:30:00,17.4,17.43,17.4,17.42,48945.0,15.9247,15.9521,15.9247,15.943,48945.0
2020-04-17 12:00:00,17.42,17.44,17.4,17.43,71121.0,15.943,15.9613,15.9247,15.9521,71121.0
2020-04-17 12:30:00,17.43,17.47,17.43,17.43,102242.0,15.9521,15.9887,15.9521,15.9521,102242.0
2020-04-17 13:00:00,17.43,17.44,17.4,17.41,69419.0,15.9521,15.9613,15.9247,15.9338,69419.0
2020-04-17 13:30:00,17.42,17.44,17.4,17.42,86648.0,15.943,15.9613,15.9247,15.943,86648.0
2020-04-17 14:00:00,17.41,17.42,17.4,17.41,17469.0,15.9338,15.943,15.9247,15.9338,17469.0
2020-04-17 14:30:00,17.41,17.41,17.38,17.4,73194.0,15.9338,15.9338,15.9063,15.9247,73194.0
2020-04-17 15:00:00,17.4,17.44,17.4,17.44,188472.0,15.9247,15.9613,15.9247,15.9613,188472.0
2020-04-17 15:30:00,17.44,17.49,17.44,17.48,363143.0,15.9613,16.007,15.9613,15.9979,363143.0
2020-04-20 09:30:00,17.36,17.42,17.36,17.38,111041.0,15.888,15.943,15.888,15.9063,111041.0
2020-04-20 10:00:00,17.38,17.4,17.36,17.38,41291.0,15.9063,15.9247,15.888,15.9063,41291.0
2020-04-20 10:30:00,17.38,17.46,17.37,17.45,60950.0,15.9063,15.9796,15.8972,15.9704,60950.0
2020-04-20 11:00:00,17.46,17.49,17.44,17.49,33746.0,15.9796,16.007,15.9613,16.007,33746.0
2020-04-20 11:30:00,17.49,17.51,17.47,17.48,62589.0,16.007,16.0253,15.9887,15.9979,62589.0
2020-04-20 12:00:00,17.48,17.49,17.46,17.47,13824.0,15.9979,16.007,15.9796,15.9887,13824.0
2020-04-20 12:30:00,17.47,17.48,17.45,17.45,9175.0,15.9887,15.9979,15.9704,15.9704,9175.0
2020-04-20 13:00:00,17.44,17.45,17.39,17.4,14718.0,15.9613,15.9704,15.9155,15.9247,14718.0
2020-04-20 13:30:00,17.4,17.42,17.38,17.39,15662.0,15.9247,15.943,15.9063,15.9155,15662.0
2020-04-20 14:00:00,17.39,17.4,17.3,17.3,31869.0,15.9155,15.9247,15.8331,15.8331,31869.0
2020-04-20 14:30:00,17.3,17.33,17.23,17.23,25260.0,15.8331,15.8606,15.7691,15.7691,25260.0
2020-04-20 15:00:00,17.23,17.28,17.22,17.28,91626.0,15.7691,15.8148,15.7599,15.8148,91626.0
2020-04-20 15:30:00,17.28,17.32,17.28,17.29,145521.0,15.8148,15.8514,15.8148,15.824,145521.0
2020-04-21 09:30:00,16.8,16.85,16.69,16.84,115814.0,15.3755,15.4213,15.2749,15.4121,115814.0
2020-04-21 10:00:00,16.85,16.86,16.76,16.83,89361.0,15.4213,15.4304,15.3389,15.403,89361.0
2020-04-21 10:30:00,16.84,16.85,16.69,16.7,181734.0,15.4121,15.4213,15.2749,15.284,181734.0
2020-04-21 11:00:00,16.69,16.7,16.63,16.64,319224.0,15.2749,15.284,15.2199,15.2291,319224.0
2020-04-21 11:30:00,16.64,16.68,16.61,16.68,343649.0,15.2291,15.2657,15.2016,15.2657,343649.0
2020-04-21 12:00:00,16.69,16.7,16.65,16.66,330283.0,15.2749,15.284,15.2382,15.2474,330283.0
2020-04-21 12:30:00,16.65,16.68,16.61,16.68,198287.0,15.2382,15.2657,15.2016,15.2657,198287.0
2020-04-21 13:00:00,16.67,16.72,16.67,16.71,170822.0,15.2565,15.3023,15.2565,15.2932,170822.0
2020-04-21 13:30:00,16.71,16.74,16.67,16.68,221558.0,15.2932,15.3206,15.2565,15.2657,221558.0
2020-04-21 14:00:00,16.68,16.75,16.66,16.72,223360.0,15.2657,15.3298,15.2474,15.3023,223360.0
2020-04-21 14:30:00,16.72,16.72,16.61,16.62,201118.0,15.3023,15.3023,15.2016,15.2108,201118.0
2020-04-21 15:00:00,16.62,16.69,16.6,16.66,221763.0,15.2108,15.2749,15.1925,15.2474,221763.0
2020-04-21 15:30:00,16.67,16.7,16.6,16.63,873101.0,15.2565,15.284,15.1925,15.2199,873101.0
2020-04-22 09:30:00,17.32,17.37,17.29,17.34,141187.0,15.8514,15.8972,15.824,15.8697,141187.0
2020-04-22 10:00:00,17.34,17.36,17.31,17.31,77136.0,15.8697,15.888,15.8423,15.8423,77136.0
2020-04-22 10:30:00,17.31,17.36,17.3,17.31,72843.0,15.8423,15.888,15.8331,15.8423,72843.0
2020-04-22 11:00:00,17.32,17.38,17.3,17.37,87185.0,15.8514,15.9063,15.8331,15.8972,87185.0
2020-04-22 11:30:00,17.36,17.38,17.34,17.36,99071.0,15.888,15.9063,15.8697,15.888,99071.0
2020-04-22 12:00:00,17.36,17.36,17.3,17.32,93241.0,15.888,15.888,15.8331,15.8514,93241.0
2020-04-22 12:30:00,17.32,17.33,17.29,17.3,59791.0,15.8514,15.8606,15.824,15.8331,59791.0
2020-04-22 13:00:00,17.3,17.33,17.3,17.32,64779.0,15.8331,15.8606,15.8331,15.8514,64779.0
2020-04-22 13:30:00,17.32,17.33,17.3,17.32,52948.0,15.8514,15.8606,15.8331,15.8514,52948.0
2020-04-22 14:00:00,17.31,17.32,17.3,17.3,13248.0,15.8423,15.8514,15.8331,15.8331,13248.0
2020-04-22 14:30:00,17.31,17.34,17.3,17.33,39211.0,15.8423,15.8697,15.8331,15.8606,39211.0
2020-04-22 15:00:00,17.32,17.35,17.31,17.32,53351.0,15.8514,15.8789,15.8423,15.8514,53351.0
2020-04-22 15:30:00,17.31,17.36,17.3,17.33,285428.0,15.8423,15.888,15.8331,15.8606,285428.0
2020-04-23 09:30:00,17.65,17.8,17.65,17.73,107650.0,16.1535,16.2907,16.1535,16.2267,107650.0
2020-04-23 10:00:00,17.73,17.87,17.71,17.86,59144.0,16.2267,16.3548,16.2084,16.3456,59144.0
2020-04-23 10:30:00,17.86,17.93,17.86,17.89,33671.0,16.3456,16.4097,16.3456,16.3731,33671.0
2020-04-23 11:00:00,17.89,17.9,17.86,17.88,25158.0,16.3731,16.3823,16.3456,16.364,25158.0
2020-04-23 11:30:00,17.87,17.88,17.76,17.76,46654.0,16.3548,16.364,16.2541,16.2541,46654.0
2020-04-23 12:00:00,17.76,17.81,17.76,17.8,18462.0,16.2541,16.2999,16.2541,16.2907,18462.0
2020-04-23 12:30:00,17.8,17.81,17.54,17.62,210419.0,16.2907,16.2999,16.0528,16.126,210419.0
2020-04-23 13:00:00,17.62,17.66,17.54,17.56,98710.0,16.126,16.1626,16.0528,16.0711,98710.0
2020-04-23 13:30:00,17.56,17.6,17.5,17.54,42153.0,16.0711,16.1077,16.0162,16.0528,42153.0
2020-04-23 14:00:00,17.53,17.59,17.5,17.59,103678.0,16.0436,16.0985,16.0162,16.0985,103678.0
2020-04-23 14:30:00,17.6,17.63,17.58,17.62,79215.0,16.1077,16.1352,16.0894,16.126,79215.0
2020-04-23 15:00:00,17.62,17.62,17.53,17.54,84665.0,16.126,16.126,16.0436,16.0528,84665.0
2020-04-23 15:30:00,17.54,17.56,17.5,17.52,256842.0,16.0528,16.0711,16.0162,16.0345,256842.0
2020-04-24 09:30:00,17.36,17.37,17.27,17.28,121370.0,15.888,15.8972,15.8057,15.8148,121370.0
2020-04-24 10:00:00,17.28,17.3,17.23,17.24,176133.0,15.8148,15.8331,15.7691,15.7782,176133.0
2020-04-24 10:30:00,17.24,17.29,17.24,17.24,36728.0,15.7782,15.824,15.7782,15.7782,36728.0
2020-04-24 11:00:00,17.24,17.24,17.19,17.22,58641.0,15.7782,15.7782,15.7325,15.7599,58641.0
2020-04-24 11:30:00,17.22,17.24,17.21,17.23,53145.0,15.7599,15.7782,15.7508,15.7691,53145.0
2020-04-24 12:00:00,17.23,17.28,17.23,17.27,124185.0,15.7691,15.8148,15.7691,15.8057,124185.0
2020-04-24 12:30:00,17.27,17.29,17.22,17.24,166589.0,15.8057,15.824,15.7599,15.7782,166589.0
2020-04-24 13:00:00,17.24,17.25,17.23,17.24,56467.0,15.7782,15.7874,15.7691,15.7782,56467.0
2020-04-24 13:30:00,17.23,17.27,17.22,17.27,156595.0,15.7691,15.8057,15.7599,15.8057,156595.0
2020-04-24 14:00:00,17.27,17.29,17.25,17.26,116550.0,15.8057,15.824,15.7874,15.7965,116550.0
2020-04-24 14:30:00,17.26,17.3,17.26,17.28,79589.0,15.7965,15.8331,15.7965,15.8148,79589.0
2020-04-24 15:00:00,17.28,17.32,17.27,17.32,44246.0,15.8148,15.8514,15.8057,15.8514,44246.0
2020-04-24 15:30:00,17.32,17.34,17.3,17.31,382337.0,15.8514,15.8697,15.8331,15.8423,382337.0
2020-04-27 09:30:00,17.56,17.59,17.49,17.57,233324.0,16.0711,16.0985,16.007,16.0802,233324.0
2020-04-27 10:00:00,17.57,17.64,17.56,17.62,99997.0,16.0802,16.1443,16.0711,16.126,99997.0
2020-04-27 10:30:00,17.63,17.65,17.61,17.61,87279.0,16.1352,16.1535,16.1168,16.1168,87279.0
2020-04-27 11:00:00,17.6,17.65,17.6,17.64,54086.0,16.1077,16.1535,16.1077,16.1443,54086.0
2020-04-27 11:30:00,17.64,17.66,17.63,17.66,42078.0,16.1443,16.1626,16.1352,16.1626,42078.0
2020-04-27 12:00:00,17.66,17.67,17.63,17.65,48734.0,16.1626,16.1718,16.1352,16.1535,48734.0
2020-04-27 12:30:00,17.66,17.69,17.66,17.69,32450.0,16.1626,16.1901,16.1626,16.1901,32450.0
2020-04-27 13:00:00,17.68,17.68,17.66,17.68,106782.0,16.1809,16.1809,16.1626,16.1809,106782.0
2020-04-27 13:30:00,17.68,17.71,17.66,17.7,251683.0,16.1809,16.2084,16.1626,16.1992,251683.0
2020-04-27 14:00:00,17.7,17.73,17.7,17.72,63720.0,16.1992,16.2267,16.1992,16.2175,63720.0
2020-04-27 14:30:00,17.73,17.76,17.72,17.75,28257.0,16.2267,16.2541,16.2175,16.245,28257.0
2020-04-27 15:00:00,17.75,17.78,17.74,17.77,66428.0,16.245,16.2724,16.2358,16.2633,66428.0
2020-04-27 15:30:00,17.77,17.83,17.77,17.82,350246.0,16.2633,16.3182,16.2633,16.309,350246.0
2020-04-28 09:30:00,17.99,18.01,17.93,17.93,90972.0,16.4646,16.4829,16.4097,16.4097,90972.0
2020-04-28 10:00:00,17.93,17.98,17.89,17.91,133103.0,16.4097,16.4555,16.3731,16.3914,133103.0
2020-04-28 10:30:00,17.91,17.92,17.73,17.75,133952.0,16.3914,16.4006,16.2267,16.245,133952.0
2020-04-28 11:00:00,17.74,17.83,17.73,17.82,142706.0,16.2358,16.3182,16.2267,16.309,142706.0
2020-04-28 11:30:00,17.81,17.84,17.79,17.8,85630.0,16.2999,16.3273,16.2816,16.2907,85630.0
2020-04-28 12:00:00,17.8,17.83,17.75,17.78,106510.0,16.2907,16.3182,16.245,16.2724,106510.0
2020-04-28 12:30:00,17.78,17.84,17.78,17.83,81275.0,16.2724,16.3273,16.2724,16.3182,81275.0
2020-04-28 13:00:00,17.83,17.84,17.81,17.84,30430.0,16.3182,16.3273,16.2999,16.3273,30430.0
2020-04-28 13:30:00,17.83,17.84,17.81,17.81,53214.0,16.3182,16.3273,16.2999,16.2999,53214.0
2020-04-28 14:00:00,17.81,17.83,17.81,17.82,85868.0,16.2999,16.3182,16.2999,16.309,85868.0
2020-04-28 14:30:00,17.82,17.83,17.77,17.79,66133.0,16.309,16.3182,16.2633,16.2816,66133.0
2020-04-28 15:00:00,17.79,17.81,17.77,17.8,42354.0,16.2816,16.2999,16.2633,16.2907,42354.0
2020-04-28 15:30:00,17.8,17.81,17.75,17.79,222990.0,16.2907,16.2999,16.245,16.2816,222990.0
2020-04-29 09:30:00,18.26,18.36,18.23,18.35,128859.0,16.7117,16.8033,16.6843,16.7941,128859.0
2020-04-29 10:00:00,18.35,18.35,18.28,18.35,62441.0,16.7941,16.7941,16.73,16.7941,62441.0
2020-04-29 10:30:00,18.35,18.38,18.33,18.37,125574.0,16.7941,16.8216,16.7758,16.8124,125574.0
2020-04-29 11:00:00,18.36,18.42,18.34,18.4,161390.0,16.8033,16.8582,16.7849,16.8399,161390.0
2020-04-29 11:30:00,18.39,18.43,18.37,18.42,84581.0,16.8307,16.8673,16.8124,16.8582,84581.0
2020-04-29 12:00:00,18.42,18.5,18.42,18.5,78576.0,16.8582,16.9314,16.8582,16.9314,78576.0
2020-04-29 12:30:00,18.5,18.53,18.49,18.51,40497.0,16.9314,16.9588,16.9222,16.9405,40497.0
2020-04-29 13:00:00,18.51,18.54,18.5,18.51,45848.0,16.9405,16.968,16.9314,16.9405,45848.0
2020-04-29 13:30:00,18.51,18.51,18.48,18.5,81006.0,16.9405,16.9405,16.9131,16.9314,81006.0
2020-04-29 14:00:00,18.49,18.54,18.47,18.53,47581.0,16.9222,16.968,16.9039,16.9588,47581.0
2020-04-29 14:30:00,18.54,18.57,18.52,18.54,80996.0,16.968,16.9954,16.9497,16.968,80996.0
2020-04-29 15:00:00,18.54,18.56,18.51,18.55,294148.0,16.968,16.9863,16.9405,16.9771,294148.0
2020-04-29 15:30:00,18.54,18.6,18.53,18.58,530679.0,16.968,17.0229,16.9588,17.0046,530679.0
2020-04-30 09:30:00,18.63,18.7,18.55,18.68,189844.0,17.0504,17.1144,16.9771,17.0961,189844.0
2020-04-30 10:00:00,18.68,18.71,18.61,18.69,121488.0,17.0961,17.1236,17.0321,17.1053,121488.0
2020-04-30 10:30:00,18.7,18.73,18.65,18.67,138598.0,17.1144,17.1419,17.0687,17.087,138598.0
2020-04-30 11:00:00,18.66,18.69,18.58,18.58,148894.0,17.0778,17.1053,17.0046,17.0046,148894.0
2020-04-30 11:30:00,18.58,18.6,18.48,18.48,196625.0,17.0046,17.0229,16.9131,16.9131,196625.0
2020-04-30 12:00:00,18.47,18.47,18.36,18.36,119259.0,16.9039,16.9039,16.8033,16.8033,119259.0
2020-04-30 12:30:00,18.36,18.38,18.28,18.35,159893.0,16.8033,16.8216,16.73,16.7941,159893.0
2020-04-30 13:00:00,18.35,18.35,18.27,18.28,115249.0,16.7941,16.7941,16.7209,16.73,115249.0
2020-04-30 13:30:00,18.27,18.27,18.21,18.21,119642.0,16.7209,16.7209,16.666,16.666,119642.0
2020-04-30 14:00:00,18.21,18.3,18.2,18.29,53614.0,16.666,16.7483,16.6568,16.7392,53614.0
2020-04-30 14:30:00,18.29,18.31,18.25,18.27,60042.0,16.7392,16.7575,16.7026,16.7209,60042.0
2020-04-30 15:00:00,18.27,18.33,18.25,18.3,103406.0,16.7209,16.7758,16.7026,16.7483,103406.0
2020-04-30 15:30:00,18.3,18.35,18.25,18.29,370644.0,16.7483,16.7941,16.7026,16.7392,370644.0
2020-05-01 09:30:00,17.8,17.82,17.68,17.73,107988.0,16.2907,16.309,16.1809,16.2267,107988.0
2020-05-01 10:00:00,17.77,17.77,17.66,17.7,144307.0,16.2633,16.2633,16.1626,16.1992,144307.0
2020-05-01 10:30:00,17.71,17.74,17.69,17.72,92434.0,16.2084,16.2358,16.1901,16.2175,92434.0
2020-05-01 11:00:00,17.72,17.72,17.66,17.66,86254.0,16.2175,16.2175,16.1626,16.1626,86254.0
2020-05-01 11:30:00,17.65,17.67,17.6,17.62,114022.0,16.1535,16.1718,16.1077,16.126,114022.0
2020-05-01 12:00:00,17.62,17.66,17.59,17.62,100614.0,16.126,16.1626,16.0985,16.126,100614.0
2020-05-01 12:30:00,17.62,17.64,17.6,17.62,54248.0,16.126,16.1443,16.1077,16.126,54248.0
2020-05-01 13:00:00,17.63,17.65,17.58,17.6,30591.0,16.1352,16.1535,16.0894,16.1077,30591.0
2020-05-01 13:30:00,17.6,17.62,17.56,17.58,214596.0,16.1077,16.126,16.0711,16.0894,214596.0
2020-05-01 14:00:00,17.58,17.62,17.57,17.61,45843.0,16.0894,16.126,16.0802,16.1168,45843.0
2020-05-01 14:30:00,17.61,17.62,17.58,17.62,47601.0,16.1168,16.126,16.0894,16.126,47601.0
2020-05-01 15:00:00,17.62,17.69,17.62,17.66,152827.0,16.126,16.1901,16.126,16.1626,152827.0
2020-05-01 15:30:00,17.68,17.73,17.65,17.69,781635.0,16.1809,16.2267,16.1535,16.1901,781635.0
2020-05-04 09:30:00,17.73,17.85,17.73,17.84,189844.0,16.2267,16.3365,16.2267,16.3273,189844.0
2020-05-04 10:00:00,17.83,17.87,17.8,17.81,214249.0,16.3182,16.3548,16.2907,16.2999,214249.0
2020-05-04 10:30:00,17.8,17.83,17.77,17.8,111607.0,16.2907,16.3182,16.2633,16.2907,111607.0
2020-05-04 11:00:00,17.8,17.85,17.8,17.8,193342.0,16.2907,16.3365,16.2907,16.2907,193342.0
2020-05-04 11:30:00,17.8,17.85,17.78,17.8,261997.0,16.2907,16.3365,16.2724,16.2907,261997.0
2020-05-04 12:00:00,17.8,17.83,17.8,17.82,121869.0,16.2907,16.3182,16.2907,16.309,121869.0
2020-05-04 12:30:00,17.83,17.83,17.78,17.79,34765.0,16.3182,16.3182,16.2724,16.2816,34765.0
2020-05-04 13:00:00,17.79,17.8,17.73,17.76,202710.0,16.2816,16.2907,16.2267,16.2541,202710.0
2020-05-04 13:30:00,17.76,17.8,17.76,17.79,31128.0,16.2541,16.2907,16.2541,16.2816,31128.0
2020-05-04 14:00:00,17.8,17.85,17.79,17.84,92231.0,16.2907,16.3365,16.2816,16.3273,92231.0
2020-05-04 14:30:00,17.84,17.91,17.82,17.9,130484.0,16.3273,16.3914,16.309,16.3823,130484.0
2020-05-04 15:00:00,17.9,17.95,17.89,17.95,77671.0,16.3823,16.428,16.3731,16.428,77671.0
2020-05-04 15:30:00,17.95,17.97,17.92,17.94,454369.0,16.428,16.4463,16.4006,16.4189,454369.0
2020-05-05 09:30:00,17.8,17.94,17.8,17.92,178353.0,16.2907,16.4189,16.2907,16.4006,178353.0
2020-05-05 10:00:00,17.92,17.94,17.86,17.87,136524.0,16.4006,16.4189,16.3456,16.3548,136524.0
2020-05-05 10:30:00,17.87,17.88,17.8,17.82,141601.0,16.3548,16.364,16.2907,16.309,141601.0
2020-05-05 11:00:00,17.82,17.86,17.81,17.85,91190.0,16.309,16.3456,16.2999,16.3365,91190.0
2020-05-05 11:30:00,17.85,17.87,17.85,17.87,131431.0,16.3365,16.3548,16.3365,16.3548,131431.0
2020-05-05 12:00:00,17.87,17.88,17.83,17.84,152010.0,16.3548,16.364,16.3182,16.3273,152010.0
2020-05-05 12:30:00,17.84,17.85,17.78,17.79,65166.0,16.3273,16.3365,16.2724,16.2816,65166.0
2020-05-05 13:00:00,17.79,17.8,17.76,17.79,61855.0,16.2816,16.2907,16.2541,16.2816,61855.0
2020-05-05 13:30:00,17.79,17.8,17.78,17.8,33715.0,16.2816,16.2907,16.2724,16.2907,33715.0
2020-05-05 14:00:00,17.8,17.83,17.79,17.82,67313.0,16.2907,16.3182,16.2816,16.309,67313.0
2020-05-05 14:30:00,17.81,17.83,17.79,17.82,52822.0,16.2999,16.3182,16.2816,16.309,52822.0
2020-05-05 15:00:00,17.82,17.83,17.72,17.73,186659.0,16.309,16.3182,16.2175,16.2267,186659.0
2020-05-05 15:30:00,17.72,17.76,17.7,17.72,364807.0,16.2175,16.2541,16.1992,16.2175,364807.0
2020-05-06 09:30:00,17.65,17.67,17.49,17.51,120107.0,16.1535,16.1718,16.007,16.0253,120107.0
2020-05-06 10:00:00,17.52,17.53,17.42,17.47,75987.0,16.0345,16.0436,15.943,15.9887,75987.0
2020-05-06 10:30:00,17.48,17.53,17.45,17.5,53693.0,15.9979,16.0436,15.9704,16.0162,53693.0
2020-05-06 11:00:00,17.5,17.5,17.42,17.44,76102.0,16.0162,16.0162,15.943,15.9613,76102.0
2020-05-06 11:30:00,17.44,17.46,17.38,17.41,33311.0,15.9613,15.9796,15.9063,15.9338,33311.0
2020-05-06 12:00:00,17.41,17.42,17.37,17.41,41780.0,15.9338,15.943,15.8972,15.9338,41780.0
2020-05-06 12:30:00,17.41,17.46,17.41,17.45,38054.0,15.9338,15.9796,15.9338,15.9704,38054.0
2020-05-06 13:00:00,17.45,17.48,17.42,17.48,27467.0,15.9704,15.9979,15.943,15.9979,27467.0
2020-05-06 13:30:00,17.48,17.52,17.47,17.5,42201.0,15.9979,16.0345,15.9887,16.0162,42201.0
2020-05-06 14:00:00,17.5,17.5,17.44,17.45,150349.0,16.0162,16.0162,15.9613,15.9704,150349.0
2020-05-06 14:30:00,17.45,17.48,17.43,17.45,48312.0,15.9704,15.9979,15.9521,15.9704,48312.0
2020-05-06 15:00:00,17.46,17.49,17.44,17.47,56490.0,15.9796,16.007,15.9613,15.9887,56490.0
2020-05-06 15:30:00,17.46,17.47,17.43,17.43,170590.0,15.9796,15.9887,15.9521,15.9521,170590.0
2020-05-07 09:30:00,17.73,17.8,17.71,17.78,403821.0,16.2267,16.2907,16.2084,16.2724,403821.0
2020-05-07 10:00:00,17.78,17.78,17.67,17.7,173377.0,16.2724,16.2724,16.1718,16.1992,173377.0
2020-05-07 10:30:00,17.7,17.74,17.65,17.65,275100.0,16.1992,16.2358,16.1535,16.1535,275100.0
2020-05-07 11:00:00,17.66,17.72,17.66,17.71,68047.0,16.1626,16.2175,16.1626,16.2084,68047.0
2020-05-07 11:30:00,17.71,17.79,17.7,17.79,48440.0,16.2084,16.2816,16.1992,16.2816,48440.0
2020-05-07 12:00:00,17.79,17.8,17.76,17.78,43176.0,16.2816,16.2907,16.2541,16.2724,43176.0
2020-05-07 12:30:00,17.78,17.79,17.75,17.77,115498.0,16.2724,16.2816,16.245,16.2633,115498.0
2020-05-07 13:00:00,17.77,17.79,17.77,17.77,22543.0,16.2633,16.2816,16.2633,16.2633,22543.0
2020-05-07 13:30:00,17.78,17.79,17.75,17.78,52505.0,16.2724,16.2816,16.245,16.2724,52505.0
2020-05-07 14:00:00,17.77,17.8,17.73,17.75,89453.0,16.2633,16.2907,16.2267,16.245,89453.0
2020-05-07 14:30:00,17.76,17.76,17.72,17.74,71254.0,16.2541,16.2541,16.2175,16.2358,71254.0
2020-05-07 15:00:00,17.74,17.76,17.71,17.76,88604.0,16.2358,16.2541,16.2084,16.2541,88604.0
2020-05-07 15:30:00,17.76,17.76,17.71,17.73,239421.0,16.2541,16.2541,16.2084,16.2267,239421.0
2020-05-08 09:30:00,17.87,17.91,17.82,17.9,147377.0,16.3548,16.3914,16.309,16.3823,147377.0
2020-05-08 10:00:00,17.91,18.03,17.91,17.98,171707.0,16.3914,16.5012,16.3914,16.4555,171707.0
2020-05-08 10:30:00,17.98,17.98,17.93,17.94,159335.0,16.4555,16.4555,16.4097,16.4189,159335.0
2020-05-08 11:00:00,17.94,17.99,17.93,17.99,142075.0,16.4189,16.4646,16.4097,16.4646,142075.0
2020-05-08 11:30:00,18.0,18.05,17.99,18.04,42923.0,16.4738,16.5195,16.4646,16.5104,42923.0
2020-05-08 12:00:00,18.04,18.04,17.98,17.99,105618.0,16.5104,16.5104,16.4555,16.4646,105618.0
2020-05-08 12:30:00,17.99,18.03,17.99,18.03,44511.0,16.4646,16.5012,16.4646,16.5012,44511.0
2020-05-08 13:00:00,18.03,18.03,17.99,17.99,25488.0,16.5012,16.5012,16.4646,16.4646,25488.0
2020-05-08 13:30:00,18.0,18.0,17.95,17.96,32826.0,16.4738,16.4738,16.428,16.4372,32826.0
2020-05-08 14:00:00,17.96,17.99,17.96,17.98,25461.0,16.4372,16.4646,16.4372,16.4555,25461.0
2020-05-08 14:30:00,17.97,17.98,17.95,17.97,47190.0,16.4463,16.4555,16.428,16.4463,47190.0
2020-05-08 15:00:00,17.97,18.01,17.96,17.98,103903.0,16.4463,16.4829,16.4372,16.4555,103903.0
2020-05-08 15:30:00,17.98,18.04,17.98,18.04,171615.0,16.4555,16.5104,16.4555,16.5104,171615.0
2020-05-11 09:30:00,17.87,17.88,17.81,17.84,123633.0,16.3548,16.364,16.2999,16.3273,123633.0
2020-05-11 10:00:00,17.84,17.87,17.83,17.85,65909.0,16.3273,16.3548,16.3182,16.3365,65909.0
2020-05-11 10:30:00,17.85,17.86,17.81,17.83,49112.0,16.3365,16.3456,16.2999,16.3182,49112.0
2020-05-11 11:00:00,17.82,17.86,17.81,17.85,46696.0,16.309,16.3456,16.2999,16.3365,46696.0
2020-05-11 11:30:00,17.85,17.89,17.85,17.87,33415.0,16.3365,16.3731,16.3365,16.3548,33415.0
2020-05-11 12:00:00,17.88,17.91,17.85,17.91,22240.0,16.364,16.3914,16.3365,16.3914,22240.0
2020-05-11 12:30:00,17.91,17.93,17.89,17.91,36317.0,16.3914,16.4097,16.3731,16.3914,36317.0
2020-05-11 13:00:00,17.9,17.94,17.9,17.91,24940.0,16.3823,16.4189,16.3823,16.3914,24940.0
2020-05-11 13:30:00,17.9,17.92,17.88,17.89,19476.0,16.3823,16.4006,16.364,16.3731,19476.0
2020-05-11 14:00:00,17.89,17.89,17.84,17.85,43170.0,16.3731,16.3731,16.3273,16.3365,43170.0
2020-05-11 14:30:00,17.85,17.86,17.82,17.84,22867.0,16.3365,16.3456,16.309,16.3273,22867.0
2020-05-11 15:00:00,17.84,17.85,17.8,17.81,168094.0,16.3273,16.3365,16.2907,16.2999,168094.0
2020-05-11 15:30:00,17.81,17.82,17.78,17.79,627866.0,16.2999,16.309,16.2724,16.2816,627866.0
2020-05-12 09:30:00,18.02,18.06,17.97,18.06,84518.0,16.4921,16.5287,16.4463,16.5287,84518.0
2020-05-12 10:00:00,18.07,18.11,18.06,18.07,54183.0,16.5378,16.5745,16.5287,16.5378,54183.0
2020-05-12 10:30:00,18.07,18.84,18.06,18.82,733196.0,16.5378,17.2426,16.5287,17.2242,733196.0
2020-05-12 11:00:00,18.81,18.83,18.6,18.61,380738.0,17.2151,17.2334,17.0229,17.0321,380738.0
2020-05-12 11:30:00,18.62,18.8,18.59,18.78,220452.0,17.0412,17.2059,17.0138,17.1876,220452.0
2020-05-12 12:00:00,18.78,18.85,18.76,18.84,357616.0,17.1876,17.2517,17.1693,17.2426,357616.0
2020-05-12 12:30:00,18.83,18.85,18.8,18.83,76967.0,17.2334,17.2517,17.2059,17.2334,76967.0
2020-05-12 13:00:00,18.83,18.84,18.72,18.73,207711.0,17.2334,17.2426,17.1327,17.1419,207711.0
2020-05-12 13:30:00,18.72,18.76,18.71,18.74,192097.0,17.1327,17.1693,17.1236,17.151,192097.0
2020-05-12 14:00:00,18.73,18.78,18.71,18.77,950954.0,17.1419,17.1876,17.1236,17.1785,950954.0
2020-05-12 14:30:00,18.76,18.76,18.67,18.67,449864.0,17.1693,17.1693,17.087,17.087,449864.0
2020-05-12 15:00:00,18.67,18.67,18.57,18.57,295539.0,17.087,17.087,16.9954,16.9954,295539.0
2020-05-12 15:30:00,18.58,18.59,18.47,18.49,564909.0,17.0046,17.0138,16.9039,16.9222,564909.0
2020-05-13 09:30:00,18.4,18.41,18.24,18.41,678682.0,16.8399,16.849,16.6934,16.849,678682.0
2020-05-13 10:00:00,18.41,18.45,18.33,18.38,375605.0,16.849,16.8856,16.7758,16.8216,375605.0
2020-05-13 10:30:00,18.38,18.42,18.27,18.27,97445.0,16.8216,16.8582,16.7209,16.7209,97445.0
2020-05-13 11:00:00,18.27,18.3,18.14,18.19,213293.0,16.7209,16.7483,16.6019,16.6477,213293.0
2020-05-13 11:30:00,18.18,18.22,18.06,18.09,190464.0,16.6385,16.6751,16.5287,16.5561,190464.0
2020-05-13 12:00:00,18.08,18.1,17.97,18.04,90181.0,16.547,16.5653,16.4463,16.5104,90181.0
2020-05-13 12:30:00,18.04,18.07,18.01,18.06,97244.0,16.5104,16.5378,16.4829,16.5287,97244.0
2020-05-13 13:00:00,18.06,18.07,18.0,18.05,105134.0,16.5287,16.5378,16.4738,16.5195,105134.0
2020-05-13 13:30:00,18.04,18.05,18.01,18.01,59721.0,16.5104,16.5195,16.4829,16.4829,59721.0
2020-05-13 14:00:00,18.01,18.05,17.98,18.01,74711.0,16.4829,16.5195,16.4555,16.4829,74711.0
2020-05-13 14:30:00,18.01,18.02,17.98,18.0,66694.0,16.4829,16.4921,16.4555,16.4738,66694.0
2020-05-13 15:00:00,18.0,18.06,17.95,18.01,144508.0,16.4738,16.5287,16.428,16.4829,144508.0
2020-05-13 15:30:00,18.0,18.11,18.0,18.06,301866.0,16.4738,16.5745,16.4738,16.5287,301866.0
2020-05-14 09:30:00,17.63,17.66,17.52,17.55,175047.0,16.1352,16.1626,16.0345,16.0619,175047.0
2020-05-14 10:00:00,17.54,17.67,17.51,17.6,183472.0,16.0528,16.1718,16.0253,16.1077,183472.0
2020-05-14 10:30:00,17.59,17.81,17.59,17.79,255796.0,16.0985,16.2999,16.0985,16.2816,255796.0
2020-05-14 11:00:00,17.79,17.9,17.78,17.79,193666.0,16.2816,16.3823,16.2724,16.2816,193666.0
2020-05-14 11:30:00,17.8,17.85,17.75,17.8,213885.0,16.2907,16.3365,16.245,16.2907,213885.0
2020-05-14 12:00:00,17.8,17.85,17.76,17.85,144492.0,16.2907,16.3365,16.2541,16.3365,144492.0
2020-05-14 12:30:00,17.85,17.91,17.83,17.91,57260.0,16.3365,16.3914,16.3182,16.3914,57260.0
2020-05-14 13:00:00,17.91,17.94,17.88,17.94,38412.0,16.3914,16.4189,16.364,16.4189,38412.0
2020-05-14 13:30:00,17.95,17.97,17.86,17.87,91002.0,16.428,16.4463,16.3456,16.3548,91002.0
2020-05-14 14:00:00,17.87,17.94,17.84,17.92,74509.0,16.3548,16.4189,16.3273,16.4006,74509.0
2020-05-14 14:30:00,17.92,17.93,17.83,17.91,93480.0,16.4006,16.4097,16.3182,16.3914,93480.0
2020-05-14 15:00:00,17.9,18.0,17.9,17.99,105729.0,16.3823,16.4738,16.3823,16.4646,105729.0
2020-05-14 15:30:00,18.0,18.07,17.96,18.05,212981.0,16.4738,16.5378,16.4372,16.5195,212981.0
2020-05-15 09:30:00,17.7,17.74,17.57,17.71,124111.0,16.1992,16.2358,16.0802,16.2084,124111.0
2020-05-15 10:00:00,17.71,17.76,17.67,17.7,40775.0,16.2084,16.2541,16.1718,16.1992,40775.0
2020-05-15 10:30:00,17.71,17.72,17.61,17.63,159055.0,16.2084,16.2175,16.1168,16.1352,159055.0
2020-05-15 11:00:00,17.62,17.62,17.57,17.62,82352.0,16.126,16.126,16.0802,16.126,82352.0
2020-05-15 11:30:00,17.61,17.64,17.57,17.61,59941.0,16.1168,16.1443,16.0802,16.1168,59941.0
2020-05-15 12:00:00,17.6,17.68,17.6,17.66,60520.0,16.1077,16.1809,16.1077,16.1626,60520.0
2020-05-15 12:30:00,17.66,17.69,17.63,17.65,76608.0,16.1626,16.1901,16.1352,16.1535,76608.0
2020-05-15 13:00:00,17.66,17.69,17.65,17.68,39237.0,16.1626,16.1901,16.1535,16.1809,39237.0
2020-05-15 13:30:00,17.68,17.69,17.64,17.67,45450.0,16.1809,16.1901,16.1443,16.1718,45450.0
2020-05-15 14:00:00,17.66,17.71,17.66,17.7,49910.0,16.1626,16.2084,16.1626,16.1992,49910.0
2020-05-15 14:30:00,17.71,17.71,17.63,17.63,51564.0,16.2084,16.2084,16.1352,16.1352,51564.0
2020-05-15 15:00:00,17.63,17.7,17.61,17.69,33668.0,16.1352,16.1992,16.1168,16.1901,33668.0
2020-05-15 15:30:00,17.69,17.7,17.65,17.67,195002.0,16.1901,16.1992,16.1535,16.1718,195002.0
2020-05-18 09:30:00,17.57,17.68,17.56,17.6,253103.0,16.0802,16.1809,16.0711,16.1077,253103.0
2020-05-18 10:00:00,17.6,17.61,17.55,17.56,223138.0,16.1077,16.1168,16.0619,16.0711,223138.0
2020-05-18 10:30:00,17.55,17.63,17.55,17.63,317304.0,16.0619,16.1352,16.0619,16.1352,317304.0
2020-05-18 11:00:00,17.62,17.7,17.61,17.69,167373.0,16.126,16.1992,16.1168,16.1901,167373.0
2020-05-18 11:30:00,17.69,17.7,17.67,17.68,146582.0,16.1901,16.1992,16.1718,16.1809,146582.0
2020-05-18 12:00:00,17.68,17.73,17.67,17.71,42734.0,16.1809,16.2267,16.1718,16.2084,42734.0
2020-05-18 12:30:00,17.71,17.75,17.7,17.75,234740.0,16.2084,16.245,16.1992,16.245,234740.0
2020-05-18 13:00:00,17.75,17.79,17.75,17.78,258475.0,16.245,16.2816,16.245,16.2724,258475.0
2020-05-18 13:30:00,17.78,17.78,17.74,17.76,75868.0,16.2724,16.2724,16.2358,16.2541,75868.0
2020-05-18 14:00:00,17.76,17.77,17.74,17.75,79553.0,16.2541,16.2633,16.2358,16.245,79553.0
2020-05-18 14:30:00,17.75,17.76,17.73,17.76,60671.0,16.245,16.2541,16.2267,16.2541,60671.0
2020-05-18 15:00:00,17.76,17.8,17.75,17.79,59984.0,16.2541,16.2907,16.245,16.2816,59984.0
2020-05-18 15:30:00,17.8,17.85,17.79,17.81,457603.0,16.2907,16.3365,16.2816,16.2999,457603.0
2020-05-19 09:30:00,17.41,17.42,17.31,17.37,154371.0,15.9338,15.943,15.8423,15.8972,154371.0
2020-05-19 10:00:00,17.38,17.44,17.36,17.38,72340.0,15.9063,15.9613,15.888,15.9063,72340.0
2020-05-19 10:30:00,17.38,17.41,17.32,17.4,93351.0,15.9063,15.9338,15.8514,15.9247,93351.0
2020-05-19 11:00:00,17.4,17.44,17.38,17.43,114631.0,15.9247,15.9613,15.9063,15.9521,114631.0
2020-05-19 11:30:00,17.43,17.45,17.41,17.43,80051.0,15.9521,15.9704,15.9338,15.9521,80051.0
2020-05-19 12:00:00,17.43,17.44,17.41,17.41,15087.0,15.9521,15.9613,15.9338,15.9338,15087.0
2020-05-19 12:30:00,17.42,17.42,17.39,17.41,25761.0,15.943,15.943,15.9155,15.9338,25761.0
2020-05-19 13:00:00,17.41,17.42,17.39,17.41,11842.0,15.9338,15.943,15.9155,15.9338,11842.0
2020-05-19 13:30:00,17.4,17.42,17.39,17.39,59413.0,15.9247,15.943,15.9155,15.9155,59413.0
2020-05-19 14:00:00,17.4,17.41,17.37,17.4,20239.0,15.9247,15.9338,15.8972,15.9247,20239.0
2020-05-19 14:30:00,17.4,17.4,17.29,17.3,101440.0,15.9247,15.9247,15.824,15.8331,101440.0
2020-05-19 15:00:00,17.29,17.4,17.29,17.36,93982.0,15.824,15.9247,15.824,15.888,93982.0
2020-05-19 15:30:00,17.36,17.36,17.28,17.29,443433.0,15.888,15.888,15.8148,15.824,443433.0
2020-05-20 09:30:00,17.74,17.76,17.7,17.75,137353.0,16.2358,16.2541,16.1992,16.245,137353.0
2020-05-20 10:00:00,17.75,17.83,17.74,17.81,156203.0,16.245,16.3182,16.2358,16.2999,156203.0
2020-05-20 10:30:00,17.81,17.87,17.8,17.86,110145.0,16.2999,16.3548,16.2907,16.3456,110145.0
2020-05-20 11:00:00,17.85,17.9,17.83,17.9,48562.0,16.3365,16.3823,16.3182,16.3823,48562.0
2020-05-20 11:30:00,17.89,17.9,17.85,17.86,17599.0,16.3731,16.3823,16.3365,16.3456,17599.0
2020-05-20 12:00:00,17.86,17.86,17.77,17.8,63454.0,16.3456,16.3456,16.2633,16.2907,63454.0
2020-05-20 12:30:00,17.8,17.82,17.75,17.8,72143.0,16.2907,16.309,16.245,16.2907,72143.0
2020-05-20 13:00:00,17.8,17.81,17.72,17.73,231095.0,16.2907,16.2999,16.2175,16.2267,231095.0
2020-05-20 13:30:00,17.73,17.8,17.72,17.8,197382.0,16.2267,16.2907,16.2175,16.2907,197382.0
2020-05-20 14:00:00,17.79,17.83,17.75,17.79,134825.0,16.2816,16.3182,16.245,16.2816,134825.0
2020-05-20 14:30:00,17.78,17.84,17.78,17.82,160773.0,16.2724,16.3273,16.2724,16.309,160773.0
2020-05-20 15:00:00,17.82,17.83,17.79,17.82,145399.0,16.309,16.3182,16.2816,16.309,145399.0
2020-05-20 15:30:00,17.82,17.84,17.77,17.78,270253.0,16.309,16.3273,16.2633,16.2724,270253.0
2020-05-21 09:30:00,17.83,17.95,17.79,17.9,232857.0,16.3182,16.428,16.2816,16.3823,232857.0
2020-05-21 10:00:00,17.91,17.92,17.88,17.88,129567.0,16.3914,16.4006,16.364,16.364,129567.0
2020-05-21 10:30:00,17.87,17.87,17.81,17.82,60073.0,16.3548,16.3548,16.2999,16.309,60073.0
2020-05-21 11:00:00,17.81,17.81,17.7,17.72,107154.0,16.2999,16.2999,16.1992,16.2175,107154.0
2020-05-21 11:30:00,17.73,17.76,17.72,17.74,28277.0,16.2267,16.2541,16.2175,16.2358,28277.0
2020-05-21 12:00:00,17.74,17.8,17.74,17.77,55537.0,16.2358,16.2907,16.2358,16.2633,55537.0
2020-05-21 12:30:00,17.77,17.78,17.73,17.74,59511.0,16.2633,16.2724,16.2267,16.2358,59511.0
2020-05-21 13:00:00,17.75,17.83,17.75,17.76,116112.0,16.245,16.3182,16.245,16.2541,116112.0
2020-05-21 13:30:00,17.77,17.77,17.73,17.74,58517.0,16.2633,16.2633,16.2267,16.2358,58517.0
2020-05-21 14:00:00,17.74,17.79,17.74,17.78,37758.0,16.2358,16.2816,16.2358,16.2724,37758.0
2020-05-21 14:30:00,17.78,17.78,17.7,17.72,81374.0,16.2724,16.2724,16.1992,16.2175,81374.0
2020-05-21 15:00:00,17.71,17.76,17.71,17.75,56919.0,16.2084,16.2541,16.2084,16.245,56919.0
2020-05-21 15:30:00,17.75,17.78,17.72,17.74,208548.0,16.245,16.2724,16.2175,16.2358,208548.0
2020-05-22 09:30:00,17.69,17.71,17.6,17.64,111804.0,16.1901,16.2084,16.1077,16.1443,111804.0
2020-05-22 10:00:00,17.63,17.65,17.57,17.64,114403.0,16.1352,16.1535,16.0802,16.1443,114403.0
2020-05-22 10:30:00,17.64,17.69,17.63,17.63,60260.0,16.1443,16.1901,16.1352,16.1352,60260.0
2020-05-22 11:00:00,17.63,17.69,17.62,17.68,38217.0,16.1352,16.1901,16.126,16.1809,38217.0
2020-05-22 11:30:00,17.69,17.71,17.68,17.69,25768.0,16.1901,16.2084,16.1809,16.1901,25768.0
2020-05-22 12:00:00,17.69,17.7,17.66,17.68,31516.0,16.1901,16.1992,16.1626,16.1809,31516.0
2020-05-22 12:30:00,17.69,17.71,17.68,17.69,25043.0,16.1901,16.2084,16.1809,16.1901,25043.0
2020-05-22 13:00:00,17.69,17.73,17.68,17.71,25820.0,16.1901,16.2267,16.1809,16.2084,25820.0
2020-05-22 13:30:00,17.72,17.72,17.67,17.69,153655.0,16.2175,16.2175,16.1718,16.1901,153655.0
2020-05-22 14:00:00,17.68,17.73,17.68,17.71,17906.0,16.1809,16.2267,16.1809,16.2084,17906.0
2020-05-22 14:30:00,17.7,17.71,17.65,17.66,20974.0,16.1992,16.2084,16.1535,16.1626,20974.0
2020-05-22 15:00:00,17.66,17.68,17.63,17.65,28810.0,16.1626,16.1809,16.1352,16.1535,28810.0
2020-05-22 15:30:00,17.66,17.69,17.64,17.68,74000.0,16.1626,16.1901,16.1443,16.1809,74000.0
2020-05-26 09:30:00,17.82,17.95,17.82,17.89,229223.0,16.309,16.428,16.309,16.3731,229223.0
2020-05-26 10:00:00,17.88,17.89,17.83,17.89,77576.0,16.364,16.3731,16.3182,16.3731,77576.0
2020-05-26 10:30:00,17.89,17.91,17.87,17.91,52140.0,16.3731,16.3914,16.3548,16.3914,52140.0
2020-05-26 11:00:00,17.91,17.92,17.82,17.85,120112.0,16.3914,16.4006,16.309,16.3365,120112.0
2020-05-26 11:30:00,17.85,17.87,17.82,17.83,96908.0,16.3365,16.3548,16.309,16.3182,96908.0
2020-05-26 12:00:00,17.84,17.85,17.81,17.81,28927.0,16.3273,16.3365,16.2999,16.2999,28927.0
2020-05-26 12:30:00,17.81,17.86,17.81,17.86,25136.0,16.2999,16.3456,16.2999,16.3456,25136.0
2020-05-26 13:00:00,17.86,17.87,17.85,17.87,22549.0,16.3456,16.3548,16.3365,16.3548,22549.0
2020-05-26 13:30:00,17.86,17.86,17.82,17.84,18502.0,16.3456,16.3456,16.309,16.3273,18502.0
2020-05-26 14:00:00,17.84,17.85,17.82,17.83,24868.0,16.3273,16.3365,16.309,16.3182,24868.0
2020-05-26 14:30:00,17.82,17.83,17.79,17.81,30986.0,16.309,16.3182,16.2816,16.2999,30986.0
2020-05-26 15:00:00,17.81,17.82,17.78,17.81,59937.0,16.2999,16.309,16.2724,16.2999,59937.0
2020-05-26 15:30:00,17.81,17.83,17.72,17.73,515993.0,16.2999,16.3182,16.2175,16.2267,515993.0
2020-05-27 09:30:00,18.0,18.03,17.87,17.89,170197.0,16.4738,16.5012,16.3548,16.3731,170197.0
2020-05-27 10:00:00,17.9,17.95,17.87,17.88,76683.0,16.3823,16.428,16.3548,16.364,76683.0
2020-05-27 10:30:00,17.88,17.88,17.75,17.78,84719.0,16.364,16.364,16.245,16.2724,84719.0
2020-05-27 11:00:00,17.78,17.84,17.76,17.84,62757.0,16.2724,16.3273,16.2541,16.3273,62757.0
2020-05-27 11:30:00,17.83,17.87,17.78,17.85,59285.0,16.3182,16.3548,16.2724,16.3365,59285.0
2020-05-27 12:00:00,17.86,17.89,17.85,17.86,44978.0,16.3456,16.3731,16.3365,16.3456,44978.0
2020-05-27 12:30:00,17.86,17.88,17.86,17.86,19456.0,16.3456,16.364,16.3456,16.3456,19456.0
2020-05-27 13:00:00,17.85,17.86,17.81,17.83,48902.0,16.3365,16.3456,16.2999,16.3182,48902.0
2020-05-27 13:30:00,17.83,17.9,17.81,17.88,169533.0,16.3182,16.3823,16.2999,16.364,169533.0
2020-05-27 14:00:00,17.88,17.93,17.88,17.89,75221.0,16.364,16.4097,16.364,16.3731,75221.0
2020-05-27 14:30:00,17.89,17.93,17.88,17.91,39575.0,16.3731,16.4097,16.364,16.3914,39575.0
2020-05-27 15:00:00,17.91,17.94,17.9,17.94,59670.0,16.3914,16.4189,16.3823,16.4189,59670.0
2020-05-27 15:30:00,17.94,17.97,17.92,17.93,157956.0,16.4189,16.4463,16.4006,16.4097,157956.0
2020-05-28 09:30:00,18.38,18.46,18.32,18.34,161995.0,16.8216,16.8948,16.7666,16.7849,161995.0
2020-05-28 10:00:00,18.33,18.38,18.3,18.34,72196.0,16.7758,16.8216,16.7483,16.7849,72196.0
2020-05-28 10:30:00,18.34,18.39,18.32,18.39,25405.0,16.7849,16.8307,16.7666,16.8307,25405.0
2020-05-28 11:00:00,18.38,18.4,18.35,18.39,59129.0,16.8216,16.8399,16.7941,16.8307,59129.0
2020-05-28 11:30:00,18.38,18.38,18.34,18.36,58200.0,16.8216,16.8216,16.7849,16.8033,58200.0
2020-05-28 12:00:00,18.36,18.38,18.35,18.36,32799.0,16.8033,16.8216,16.7941,16.8033,32799.0
2020-05-28 12:30:00,18.36,18.4,18.36,18.4,21054.0,16.8033,16.8399,16.8033,16.8399,21054.0
2020-05-28 13:00:00,18.41,18.44,18.41,18.44,25344.0,16.849,16.8765,16.849,16.8765,25344.0
2020-05-28 13:30:00,18.44,18.44,18.41,18.42,37524.0,16.8765,16.8765,16.849,16.8582,37524.0
2020-05-28 14:00:00,18.42,18.42,18.37,18.38,47345.0,16.8582,16.8582,16.8124,16.8216,47345.0
2020-05-28 14:30:00,18.38,18.39,18.32,18.34,121690.0,16.8216,16.8307,16.7666,16.7849,121690.0
2020-05-28 15:00:00,18.34,18.36,18.24,18.25,86971.0,16.7849,16.8033,16.6934,16.7026,86971.0
2020-05-28 15:30:00,18.25,18.25,18.15,18.15,257696.0,16.7026,16.7026,16.6111,16.6111,257696.0
2020-05-29 09:30:00,18.49,18.49,18.39,18.43,146227.0,16.9222,16.9222,16.8307,16.8673,146227.0
2020-05-29 10:00:00,18.44,18.47,18.41,18.44,202236.0,16.8765,16.9039,16.849,16.8765,202236.0
2020-05-29 10:30:00,18.44,18.46,18.42,18.45,49972.0,16.8765,16.8948,16.8582,16.8856,49972.0
2020-05-29 11:00:00,18.45,18.47,18.43,18.44,147458.0,16.8856,16.9039,16.8673,16.8765,147458.0
2020-05-29 11:30:00,18.44,18.44,18.4,18.42,80228.0,16.8765,16.8765,16.8399,16.8582,80228.0
2020-05-29 12:00:00,18.42,18.43,18.38,18.4,36338.0,16.8582,16.8673,16.8216,16.8399,36338.0
2020-05-29 12:30:00,18.39,18.47,18.33,18.43,147356.0,16.8307,16.9039,16.7758,16.8673,147356.0
2020-05-29 13:00:00,18.43,18.43,18.39,18.41,69122.0,16.8673,16.8673,16.8307,16.849,69122.0
2020-05-29 13:30:00,18.4,18.41,18.35,18.38,77325.0,16.8399,16.849,16.7941,16.8216,77325.0
2020-05-29 14:00:00,18.38,18.49,18.36,18.48,79777.0,16.8216,16.9222,16.8033,16.9131,79777.0
2020-05-29 14:30:00,18.48,18.56,18.3,18.55,469722.0,16.9131,16.9863,16.7483,16.9771,469722.0
2020-05-29 15:00:00,18.57,18.66,18.55,18.55,294455.0,16.9954,17.0778,16.9771,16.9771,294455.0
2020-05-29 15:30:00,18.56,18.6,18.53,18.55,323691.0,16.9863,17.0229,16.9588,16.9771,323691.0
2020-06-01 09:30:00,19.05,19.12,18.92,18.92,348555.0,17.4347,17.4988,17.3158,17.3158,348555.0
2020-06-01 10:00:00,18.92,19.11,18.91,19.11,111640.0,17.3158,17.4897,17.3066,17.4897,111640.0
2020-06-01 10:30:00,19.11,19.12,19.07,19.12,56315.0,17.4897,17.4988,17.4531,17.4988,56315.0
2020-06-01 11:00:00,19.13,19.14,19.05,19.06,94039.0,17.508,17.5171,17.4347,17.4439,94039.0
2020-06-01 11:30:00,19.06,19.09,19.05,19.08,56686.0,17.4439,17.4714,17.4347,17.4622,56686.0
2020-06-01 12:00:00,19.07,19.12,19.07,19.11,35277.0,17.4531,17.4988,17.4531,17.4897,35277.0
2020-06-01 12:30:00,19.12,19.13,19.11,19.12,14425.0,17.4988,17.508,17.4897,17.4988,14425.0
2020-06-01 13:00:00,19.12,19.14,19.11,19.14,55488.0,17.4988,17.5171,17.4897,17.5171,55488.0
2020-06-01 13:30:00,19.14,19.14,19.1,19.11,30514.0,17.5171,17.5171,17.4805,17.4897,30514.0
2020-06-01 14:00:00,19.11,19.14,19.11,19.11,45594.0,17.4897,17.5171,17.4897,17.4897,45594.0
2020-06-01 14:30:00,19.11,19.16,19.11,19.15,43225.0,17.4897,17.5354,17.4897,17.5263,43225.0
2020-06-01 15:00:00,19.15,19.16,19.12,19.14,113381.0,17.5263,17.5354,17.4988,17.5171,113381.0
2020-06-01 15:30:00,19.14,19.16,19.11,19.15,303478.0,17.5171,17.5354,17.4897,17.5263,303478.0
2020-06-02 09:30:00,19.42,19.54,19.37,19.54,161714.0,17.7734,17.8832,17.7276,17.8832,161714.0
2020-06-02 10:00:00,19.55,19.62,19.54,19.62,147928.0,17.8924,17.9564,17.8832,17.9564,147928.0
2020-06-02 10:30:00,19.63,19.69,19.63,19.67,244971.0,17.9656,18.0205,17.9656,18.0022,244971.0
2020-06-02 11:00:00,19.68,19.68,19.55,19.55,214560.0,18.0113,18.0113,17.8924,17.8924,214560.0
2020-06-02 11:30:00,19.55,19.58,19.48,19.48,254341.0,17.8924,17.9198,17.8283,17.8283,254341.0
2020-06-02 12:00:00,19.48,19.5,19.47,19.48,170846.0,17.8283,17.8466,17.8191,17.8283,170846.0
2020-06-02 12:30:00,19.48,19.5,19.47,19.48,67779.0,17.8283,17.8466,17.8191,17.8283,67779.0
2020-06-02 13:00:00,19.49,19.53,19.48,19.52,65998.0,17.8374,17.874,17.8283,17.8649,65998.0
2020-06-02 13:30:00,19.52,19.54,19.51,19.52,59022.0,17.8649,17.8832,17.8557,17.8649,59022.0
2020-06-02 14:00:00,19.52,19.55,19.5,19.52,120898.0,17.8649,17.8924,17.8466,17.8649,120898.0
2020-06-02 14:30:00,19.51,19.54,19.47,19.54,102124.0,17.8557,17.8832,17.8191,17.8832,102124.0
2020-06-02 15:00:00,19.54,19.56,19.51,19.55,55065.0,17.8832,17.9015,17.8557,17.8924,55065.0
2020-06-02 15:30:00,19.55,19.6,19.53,19.58,231633.0,17.8924,17.9381,17.874,17.9198,231633.0
2020-06-03 09:30:00,19.58,19.63,19.53,19.59,276982.0,17.9198,17.9656,17.874,17.929,276982.0
2020-06-03 10:00:00,19.59,19.7,19.59,19.7,268488.0,17.929,18.0296,17.929,18.0296,268488.0
2020-06-03 10:30:00,19.7,19.71,19.68,19.7,161884.0,18.0296,18.0388,18.0113,18.0296,161884.0
2020-06-03 11:00:00,19.7,19.75,19.7,19.71,88254.0,18.0296,18.0754,18.0296,18.0388,88254.0
2020-06-03 11:30:00,19.71,19.74,19.71,19.72,60016.0,18.0388,18.0662,18.0388,18.0479,60016.0
2020-06-03 12:00:00,19.71,19.73,19.7,19.71,37213.0,18.0388,18.0571,18.0296,18.0388,37213.0
2020-06-03 12:30:00,19.72,19.73,19.69,19.7,37675.0,18.0479,18.0571,18.0205,18.0296,37675.0
2020-06-03 13:00:00,19.7,19.7,19.69,19.7,37218.0,18.0296,18.0296,18.0205,18.0296,37218.0
2020-06-03 13:30:00,19.7,19.7,19.67,19.69,67616.0,18.0296,18.0296,18.0022,18.0205,67616.0
2020-06-03 14:00:00,19.69,19.72,19.69,19.71,81475.0,18.0205,18.0479,18.0205,18.0388,81475.0
2020-06-03 14:30:00,19.71,19.73,19.7,19.71,25200.0,18.0388,18.0571,18.0296,18.0388,25200.0
2020-06-03 15:00:00,19.71,19.73,19.7,19.73,33024.0,18.0388,18.0571,18.0296,18.0571,33024.0
2020-06-03 15:30:00,19.73,19.76,19.71,19.73,210238.0,18.0571,18.0845,18.0388,18.0571,210238.0
2020-06-04 09:30:00,19.5,19.51,19.44,19.48,275746.0,17.8466,17.8557,17.7917,17.8283,275746.0
2020-06-04 10:00:00,19.48,19.49,19.39,19.46,204302.0,17.8283,17.8374,17.7459,17.81,204302.0
2020-06-04 10:30:00,19.46,19.61,19.45,19.59,123650.0,17.81,17.9473,17.8008,17.929,123650.0
2020-06-04 11:00:00,19.59,19.59,19.48,19.5,153490.0,17.929,17.929,17.8283,17.8466,153490.0
2020-06-04 11:30:00,19.5,19.52,19.49,19.5,66093.0,17.8466,17.8649,17.8374,17.8466,66093.0
2020-06-04 12:00:00,19.5,19.52,19.47,19.48,42272.0,17.8466,17.8649,17.8191,17.8283,42272.0
2020-06-04 12:30:00,19.47,19.47,19.42,19.42,22120.0,17.8191,17.8191,17.7734,17.7734,22120.0
2020-06-04 13:00:00,19.43,19.44,19.41,19.42,19539.0,17.7825,17.7917,17.7642,17.7734,19539.0
2020-06-04 13:30:00,19.42,19.46,19.41,19.45,11239.0,17.7734,17.81,17.7642,17.8008,11239.0
2020-06-04 14:00:00,19.44,19.46,19.43,19.45,29510.0,17.7917,17.81,17.7825,17.8008,29510.0
2020-06-04 14:30:00,19.45,19.45,19.37,19.38,70751.0,17.8008,17.8008,17.7276,17.7368,70751.0
2020-06-04 15:00:00,19.38,19.4,19.32,19.38,129631.0,17.7368,17.7551,17.6819,17.7368,129631.0
2020-06-04 15:30:00,19.38,19.44,19.38,19.44,113921.0,17.7368,17.7917,17.7368,17.7917,113921.0
2020-06-05 09:30:00,19.88,19.95,19.88,19.89,82101.0,18.1944,18.2584,18.1944,18.2035,82101.0
2020-06-05 10:00:00,19.89,19.93,19.87,19.88,94921.0,18.2035,18.2401,18.1852,18.1944,94921.0
2020-06-05 10:30:00,19.88,19.95,19.85,19.95,57008.0,18.1944,18.2584,18.1669,18.2584,57008.0
2020-06-05 11:00:00,19.95,20.01,19.94,20.01,116920.0,18.2584,18.3133,18.2493,18.3133,116920.0
2020-06-05 11:30:00,20.02,20.03,19.98,19.99,132068.0,18.3225,18.3317,18.2859,18.295,132068.0
2020-06-05 12:00:00,20.0,20.04,19.98,20.0,57390.0,18.3042,18.3408,18.2859,18.3042,57390.0
2020-06-05 12:30:00,20.0,20.02,19.99,20.02,14102.0,18.3042,18.3225,18.295,18.3225,14102.0
2020-06-05 13:00:00,20.02,20.02,19.97,19.99,25398.0,18.3225,18.3225,18.2767,18.295,25398.0
2020-06-05 13:30:00,19.99,19.99,19.91,19.91,17672.0,18.295,18.295,18.2218,18.2218,17672.0
2020-06-05 14:00:00,19.92,19.93,19.9,19.91,23651.0,18.231,18.2401,18.2127,18.2218,23651.0
2020-06-05 14:30:00,19.91,19.94,19.85,19.9,63334.0,18.2218,18.2493,18.1669,18.2127,63334.0
2020-06-05 15:00:00,19.9,19.92,19.86,19.92,28625.0,18.2127,18.231,18.1761,18.231,28625.0
2020-06-05 15:30:00,19.93,19.93,19.87,19.88,207295.0,18.2401,18.2401,18.1852,18.1944,207295.0
2020-06-08 09:30:00,19.88,19.92,19.82,19.84,265934.0,18.1944,18.231,18.1395,18.1578,265934.0
2020-06-08 10:00:00,19.85,19.85,19.77,19.8,105592.0,18.1669,18.1669,18.0937,18.1212,105592.0
2020-06-08 10:30:00,19.79,19.82,19.74,19.81,58068.0,18.112,18.1395,18.0662,18.1303,58068.0
2020-06-08 11:00:00,19.81,19.84,19.77,19.83,40381.0,18.1303,18.1578,18.0937,18.1486,40381.0
2020-06-08 11:30:00,19.82,19.83,19.79,19.79,108887.0,18.1395,18.1486,18.112,18.112,108887.0
2020-06-08 12:00:00,19.8,19.81,19.76,19.77,44593.0,18.1212,18.1303,18.0845,18.0937,44593.0
2020-06-08 12:30:00,19.78,19.8,19.77,19.79,39801.0,18.1029,18.1212,18.0937,18.112,39801.0
2020-06-08 13:00:00,19.79,19.85,19.78,19.85,18271.0,18.112,18.1669,18.1029,18.1669,18271.0
2020-06-08 13:30:00,19.85,19.9,19.83,19.89,24316.0,18.1669,18.2127,18.1486,18.2035,24316.0
2020-06-08 14:00:00,19.89,19.93,19.89,19.93,16780.0,18.2035,18.2401,18.2035,18.2401,16780.0
2020-06-08 14:30:00,19.93,19.96,19.91,19.96,40474.0,18.2401,18.2676,18.2218,18.2676,40474.0
2020-06-08 15:00:00,19.96,19.99,19.94,19.99,19855.0,18.2676,18.295,18.2493,18.295,19855.0
2020-06-08 15:30:00,19.99,20.07,19.99,20.06,144145.0,18.295,18.3683,18.295,18.3591,144145.0
2020-06-09 09:30:00,19.69,19.73,19.58,19.61,98770.0,18.0205,18.0571,17.9198,17.9473,98770.0
2020-06-09 10:00:00,19.61,19.61,19.55,19.58,63809.0,17.9473,17.9473,17.8924,17.9198,63809.0
2020-06-09 10:30:00,19.58,19.69,19.57,19.68,61132.0,17.9198,18.0205,17.9107,18.0113,61132.0
2020-06-09 11:00:00,19.67,19.7,19.64,19.69,36686.0,18.0022,18.0296,17.9747,18.0205,36686.0
2020-06-09 11:30:00,19.68,19.69,19.65,19.68,26603.0,18.0113,18.0205,17.9839,18.0113,26603.0
2020-06-09 12:00:00,19.67,19.68,19.64,19.67,81183.0,18.0022,18.0113,17.9747,18.0022,81183.0
2020-06-09 12:30:00,19.67,19.69,19.66,19.69,23887.0,18.0022,18.0205,17.993,18.0205,23887.0
2020-06-09 13:00:00,19.69,19.72,19.68,19.71,26088.0,18.0205,18.0479,18.0113,18.0388,26088.0
2020-06-09 13:30:00,19.71,19.73,19.71,19.72,15458.0,18.0388,18.0571,18.0388,18.0479,15458.0
2020-06-09 14:00:00,19.71,19.72,19.69,19.69,29749.0,18.0388,18.0479,18.0205,18.0205,29749.0
2020-06-09 14:30:00,19.69,19.74,19.69,19.73,20247.0,18.0205,18.0662,18.0205,18.0571,20247.0
2020-06-09 15:00:00,19.74,19.77,19.71,19.77,29406.0,18.0662,18.0937,18.0388,18.0937,29406.0
2020-06-09 15:30:00,19.77,19.79,19.74,19.77,210490.0,18.0937,18.112,18.0662,18.0937,210490.0
2020-06-10 09:30:00,19.85,19.89,19.74,19.78,102477.0,18.1669,18.2035,18.0662,18.1029,102477.0
2020-06-10 10:00:00,19.78,19.78,19.72,19.75,103855.0,18.1029,18.1029,18.0479,18.0754,103855.0
2020-06-10 10:30:00,19.75,19.81,19.7,19.7,69518.0,18.0754,18.1303,18.0296,18.0296,69518.0
2020-06-10 11:00:00,19.7,19.75,19.7,19.73,30457.0,18.0296,18.0754,18.0296,18.0571,30457.0
2020-06-10 11:30:00,19.72,19.75,19.69,19.73,104999.0,18.0479,18.0754,18.0205,18.0571,104999.0
2020-06-10 12:00:00,19.74,19.77,19.73,19.77,31076.0,18.0662,18.0937,18.0571,18.0937,31076.0
2020-06-10 12:30:00,19.76,19.76,19.74,19.76,5345.0,18.0845,18.0845,18.0662,18.0845,5345.0
2020-06-10 13:00:00,19.75,19.77,19.73,19.75,35097.0,18.0754,18.0937,18.0571,18.0754,35097.0
2020-06-10 13:30:00,19.75,19.76,19.72,19.73,20360.0,18.0754,18.0845,18.0479,18.0571,20360.0
2020-06-10 14:00:00,19.73,19.91,19.63,19.9,144187.0,18.0571,18.2218,17.9656,18.2127,144187.0
2020-06-10 14:30:00,19.89,19.91,19.74,19.82,181762.0,18.2035,18.2218,18.0662,18.1395,181762.0
2020-06-10 15:00:00,19.82,19.9,19.73,19.9,155248.0,18.1395,18.2127,18.0571,18.2127,155248.0
2020-06-10 15:30:00,19.9,19.93,19.86,19.89,282929.0,18.2127,18.2401,18.1761,18.2035,282929.0
2020-06-11 09:30:00,19.1,19.19,19.05,19.15,139477.0,17.4805,17.5629,17.4347,17.5263,139477.0
2020-06-11 10:00:00,19.16,19.17,19.07,19.08,85763.0,17.5354,17.5446,17.4531,17.4622,85763.0
2020-06-11 10:30:00,19.07,19.1,18.95,18.95,111071.0,17.4531,17.4805,17.3432,17.3432,111071.0
2020-06-11 11:00:00,18.94,18.95,18.9,18.91,51738.0,17.3341,17.3432,17.2975,17.3066,51738.0
2020-06-11 11:30:00,18.91,18.93,18.76,18.8,116851.0,17.3066,17.3249,17.1693,17.2059,116851.0
2020-06-11 12:00:00,18.8,18.82,18.62,18.65,80064.0,17.2059,17.2242,17.0412,17.0687,80064.0
2020-06-11 12:30:00,18.65,18.72,18.59,18.62,86579.0,17.0687,17.1327,17.0138,17.0412,86579.0
2020-06-11 13:00:00,18.61,18.69,18.61,18.66,91996.0,17.0321,17.1053,17.0321,17.0778,91996.0
2020-06-11 13:30:00,18.65,18.68,18.61,18.65,46862.0,17.0687,17.0961,17.0321,17.0687,46862.0
2020-06-11 14:00:00,18.64,18.64,18.58,18.64,68488.0,17.0595,17.0595,17.0046,17.0595,68488.0
2020-06-11 14:30:00,18.64,18.64,18.48,18.5,213040.0,17.0595,17.0595,16.9131,16.9314,213040.0
2020-06-11 15:00:00,18.49,18.55,18.47,18.49,73233.0,16.9222,16.9771,16.9039,16.9222,73233.0
2020-06-11 15:30:00,18.48,18.56,18.43,18.46,324541.0,16.9131,16.9863,16.8673,16.8948,324541.0
2020-06-12 09:30:00,19.39,19.49,19.34,19.39,246145.0,17.7459,17.8374,17.7002,17.7459,246145.0
2020-06-12 10:00:00,19.39,19.42,19.36,19.36,72576.0,17.7459,17.7734,17.7185,17.7185,72576.0
2020-06-12 10:30:00,19.36,19.37,19.21,19.21,187365.0,17.7185,17.7276,17.5812,17.5812,187365.0
2020-06-12 11:00:00,19.21,19.27,19.14,19.25,148869.0,17.5812,17.6361,17.5171,17.6178,148869.0
2020-06-12 11:30:00,19.25,19.33,19.2,19.33,86083.0,17.6178,17.691,17.572,17.691,86083.0
2020-06-12 12:00:00,19.33,19.36,19.27,19.3,35131.0,17.691,17.7185,17.6361,17.6636,35131.0
2020-06-12 12:30:00,19.29,19.29,19.19,19.25,62615.0,17.6544,17.6544,17.5629,17.6178,62615.0
2020-06-12 13:00:00,19.23,19.24,19.17,19.18,36771.0,17.5995,17.6086,17.5446,17.5537,36771.0
2020-06-12 13:30:00,19.18,19.18,19.08,19.1,88997.0,17.5537,17.5537,17.4622,17.4805,88997.0
2020-06-12 14:00:00,19.09,19.22,19.09,19.22,69870.0,17.4714,17.5903,17.4714,17.5903,69870.0
2020-06-12 14:30:00,19.22,19.31,19.2,19.3,97708.0,17.5903,17.6727,17.572,17.6636,97708.0
2020-06-12 15:00:00,19.31,19.38,19.28,19.3,69479.0,17.6727,17.7368,17.6452,17.6636,69479.0
2020-06-12 15:30:00,19.31,19.39,19.28,19.38,371196.0,17.6727,17.7459,17.6452,17.7368,371196.0
2020-06-15 09:30:00,19.16,19.32,19.11,19.27,237127.0,17.5354,17.6819,17.4897,17.6361,237127.0
2020-06-15 10:00:00,19.28,19.31,19.16,19.17,221955.0,17.6452,17.6727,17.5354,17.5446,221955.0
2020-06-15 10:30:00,19.16,19.27,19.14,19.22,84537.0,17.5354,17.6361,17.5171,17.5903,84537.0
2020-06-15 11:00:00,19.22,19.3,19.22,19.25,57097.0,17.5903,17.6636,17.5903,17.6178,57097.0
2020-06-15 11:30:00,19.26,19.28,19.2,19.25,61233.0,17.6269,17.6452,17.572,17.6178,61233.0
2020-06-15 12:00:00,19.25,19.34,19.24,19.34,94149.0,17.6178,17.7002,17.6086,17.7002,94149.0
2020-06-15 12:30:00,19.33,19.37,19.3,19.37,110983.0,17.691,17.7276,17.6636,17.7276,110983.0
2020-06-15 13:00:00,19.37,19.41,19.35,19.39,52742.0,17.7276,17.7642,17.7093,17.7459,52742.0
2020-06-15 13:30:00,19.39,19.43,19.37,19.41,67870.0,17.7459,17.7825,17.7276,17.7642,67870.0
2020-06-15 14:00:00,19.41,19.6,19.41,19.6,127519.0,17.7642,17.9381,17.7642,17.9381,127519.0
2020-06-15 14:30:00,19.6,19.61,19.51,19.53,77688.0,17.9381,17.9473,17.8557,17.874,77688.0
2020-06-15 15:00:00,19.52,19.56,19.49,19.49,31707.0,17.8649,17.9015,17.8374,17.8374,31707.0
2020-06-15 15:30:00,19.5,19.5,19.46,19.48,183030.0,17.8466,17.8466,17.81,17.8283,183030.0
2020-06-16 09:30:00,19.66,19.66,19.44,19.51,216428.0,17.993,17.993,17.7917,17.8557,216428.0
2020-06-16 10:00:00,19.51,19.54,19.45,19.5,37223.0,17.8557,17.8832,17.8008,17.8466,37223.0
2020-06-16 10:30:00,19.5,19.51,19.13,19.13,132195.0,17.8466,17.8557,17.508,17.508,132195.0
2020-06-16 11:00:00,19.12,19.32,19.07,19.29,154964.0,17.4988,17.6819,17.4531,17.6544,154964.0
2020-06-16 11:30:00,19.29,19.34,19.24,19.29,123514.0,17.6544,17.7002,17.6086,17.6544,123514.0
2020-06-16 12:00:00,19.3,19.3,19.23,19.26,91991.0,17.6636,17.6636,17.5995,17.6269,91991.0
2020-06-16 12:30:00,19.26,19.32,19.26,19.27,49295.0,17.6269,17.6819,17.6269,17.6361,49295.0
2020-06-16 13:00:00,19.28,19.28,19.2,19.21,49152.0,17.6452,17.6452,17.572,17.5812,49152.0
2020-06-16 13:30:00,19.21,19.21,19.07,19.1,55521.0,17.5812,17.5812,17.4531,17.4805,55521.0
2020-06-16 14:00:00,19.1,19.17,19.06,19.15,73868.0,17.4805,17.5446,17.4439,17.5263,73868.0
2020-06-16 14:30:00,19.15,19.18,19.1,19.11,72593.0,17.5263,17.5537,17.4805,17.4897,72593.0
2020-06-16 15:00:00,19.11,19.12,19.01,19.09,106824.0,17.4897,17.4988,17.3981,17.4714,106824.0
2020-06-16 15:30:00,19.09,19.14,19.07,19.13,554805.0,17.4714,17.5171,17.4531,17.508,554805.0
2020-06-17 09:30:00,19.37,19.49,19.32,19.43,231781.0,17.7276,17.8374,17.6819,17.7825,231781.0
2020-06-17 10:00:00,19.43,19.48,19.39,19.39,53984.0,17.7825,17.8283,17.7459,17.7459,53984.0
2020-06-17 10:30:00,19.39,19.47,19.37,19.44,39189.0,17.7459,17.8191,17.7276,17.7917,39189.0
2020-06-17 11:00:00,19.44,19.44,19.35,19.36,33463.0,17.7917,17.7917,17.7093,17.7185,33463.0
2020-06-17 11:30:00,19.36,19.38,19.36,19.38,12164.0,17.7185,17.7368,17.7185,17.7368,12164.0
2020-06-17 12:00:00,19.38,19.39,19.3,19.32,29200.0,17.7368,17.7459,17.6636,17.6819,29200.0
2020-06-17 12:30:00,19.33,19.36,19.33,19.35,31704.0,17.691,17.7185,17.691,17.7093,31704.0
2020-06-17 13:00:00,19.35,19.38,19.35,19.37,21595.0,17.7093,17.7368,17.7093,17.7276,21595.0
2020-06-17 13:30:00,19.37,19.39,19.37,19.38,10345.0,17.7276,17.7459,17.7276,17.7368,10345.0
2020-06-17 14:00:00,19.38,19.38,19.36,19.38,6496.0,17.7368,17.7368,17.7185,17.7368,6496.0
2020-06-17 14:30:00,19.38,19.4,19.34,19.34,28032.0,17.7368,17.7551,17.7002,17.7002,28032.0
2020-06-17 15:00:00,19.33,19.33,19.27,19.28,20077.0,17.691,17.691,17.6361,17.6452,20077.0
2020-06-17 15:30:00,19.29,19.32,19.26,19.31,115239.0,17.6544,17.6819,17.6269,17.6727,115239.0
2020-06-18 09:30:00,19.46,19.58,19.46,19.54,145274.0,17.81,17.9198,17.81,17.8832,145274.0
2020-06-18 10:00:00,19.54,19.6,19.54,19.57,26439.0,17.8832,17.9381,17.8832,17.9107,26439.0
2020-06-18 10:30:00,19.58,19.6,19.52,19.59,36038.0,17.9198,17.9381,17.8649,17.929,36038.0
2020-06-18 11:00:00,19.59,19.61,19.56,19.57,18698.0,17.929,17.9473,17.9015,17.9107,18698.0
2020-06-18 11:30:00,19.57,19.58,19.5,19.5,25491.0,17.9107,17.9198,17.8466,17.8466,25491.0
2020-06-18 12:00:00,19.51,19.52,19.5,19.52,9651.0,17.8557,17.8649,17.8466,17.8649,9651.0
2020-06-18 12:30:00,19.51,19.52,19.49,19.5,17156.0,17.8557,17.8649,17.8374,17.8466,17156.0
2020-06-18 13:00:00,19.51,19.52,19.51,19.51,14786.0,17.8557,17.8649,17.8557,17.8557,14786.0
2020-06-18 13:30:00,19.51,19.54,19.51,19.52,12418.0,17.8557,17.8832,17.8557,17.8649,12418.0
2020-06-18 14:00:00,19.52,19.52,19.47,19.5,43897.0,17.8649,17.8649,17.8191,17.8466,43897.0
2020-06-18 14:30:00,19.5,19.52,19.49,19.49,32988.0,17.8466,17.8649,17.8374,17.8374,32988.0
2020-06-18 15:00:00,19.49,19.5,19.47,19.5,34815.0,17.8374,17.8466,17.8191,17.8466,34815.0
2020-06-18 15:30:00,19.5,19.52,19.49,19.5,211778.0,17.8466,17.8649,17.8374,17.8466,211778.0
2020-06-19 09:30:00,19.97,19.99,19.89,19.9,212018.0,18.2767,18.295,18.2035,18.2127,212018.0
2020-06-19 10:00:00,19.91,19.96,19.9,19.95,29681.0,18.2218,18.2676,18.2127,18.2584,29681.0
2020-06-19 10:30:00,19.95,19.95,19.9,19.91,44600.0,18.2584,18.2584,18.2127,18.2218,44600.0
2020-06-19 11:00:00,19.91,19.94,19.89,19.91,23699.0,18.2218,18.2493,18.2035,18.2218,23699.0
2020-06-19 11:30:00,19.91,19.92,19.85,19.87,108122.0,18.2218,18.231,18.1669,18.1852,108122.0
2020-06-19 12:00:00,19.87,19.87,19.71,19.77,66574.0,18.1852,18.1852,18.0388,18.0937,66574.0
2020-06-19 12:30:00,19.77,19.83,19.76,19.83,27321.0,18.0937,18.1486,18.0845,18.1486,27321.0
2020-06-19 13:00:00,19.82,19.82,19.76,19.77,47814.0,18.1395,18.1395,18.0845,18.0937,47814.0
2020-06-19 13:30:00,19.76,19.8,19.74,19.77,26841.0,18.0845,18.1212,18.0662,18.0937,26841.0
2020-06-19 14:00:00,19.77,19.82,19.77,19.78,123579.0,18.0937,18.1395,18.0937,18.1029,123579.0
2020-06-19 14:30:00,19.78,19.86,19.77,19.86,64253.0,18.1029,18.1761,18.0937,18.1761,64253.0
2020-06-19 15:00:00,19.85,19.89,19.83,19.86,51554.0,18.1669,18.2035,18.1486,18.1761,51554.0
2020-06-19 15:30:00,19.85,19.85,19.78,19.79,222086.0,18.1669,18.1669,18.1029,18.112,222086.0
2020-06-22 09:30:00,20.25,20.38,20.21,20.37,147209.0,18.533,18.652,18.4964,18.6428,147209.0
2020-06-22 10:00:00,20.38,20.45,20.35,20.42,101401.0,18.652,18.716,18.6245,18.6886,101401.0
2020-06-22 10:30:00,20.42,20.42,20.33,20.34,100954.0,18.6886,18.6886,18.6062,18.6154,100954.0
2020-06-22 11:00:00,20.33,20.39,20.33,20.38,161381.0,18.6062,18.6611,18.6062,18.652,161381.0
2020-06-22 11:30:00,20.38,20.4,20.35,20.39,90735.0,18.652,18.6703,18.6245,18.6611,90735.0
2020-06-22 12:00:00,20.4,20.44,20.4,20.43,77166.0,18.6703,18.7069,18.6703,18.6977,77166.0
2020-06-22 12:30:00,20.43,20.47,20.42,20.45,60212.0,18.6977,18.7343,18.6886,18.716,60212.0
2020-06-22 13:00:00,20.44,20.46,20.44,20.45,45233.0,18.7069,18.7252,18.7069,18.716,45233.0
2020-06-22 13:30:00,20.44,20.44,20.41,20.43,129571.0,18.7069,18.7069,18.6794,18.6977,129571.0
2020-06-22 14:00:00,20.42,20.43,20.39,20.42,76184.0,18.6886,18.6977,18.6611,18.6886,76184.0
2020-06-22 14:30:00,20.42,20.43,20.41,20.43,70504.0,18.6886,18.6977,18.6794,18.6977,70504.0
2020-06-22 15:00:00,20.44,20.44,20.36,20.37,80519.0,18.7069,18.7069,18.6337,18.6428,80519.0
2020-06-22 15:30:00,20.37,20.41,20.36,20.4,322561.0,18.6428,18.6794,18.6337,18.6703,322561.0
2020-06-23 09:30:00,20.55,20.69,20.55,20.66,309108.0,18.8941,19.0228,18.8941,18.9953,309108.0
2020-06-23 10:00:00,20.66,20.67,20.6,20.65,91829.0,18.9953,19.0045,18.9401,18.9861,91829.0
2020-06-23 10:30:00,20.66,20.66,20.6,20.61,111715.0,18.9953,18.9953,18.9401,18.9493,111715.0
2020-06-23 11:00:00,20.61,20.64,20.59,20.63,43839.0,18.9493,18.9769,18.9309,18.9677,43839.0
2020-06-23 11:30:00,20.62,20.62,20.56,20.59,189553.0,18.9585,18.9585,18.9033,18.9309,189553.0
2020-06-23 12:00:00,20.59,20.61,20.57,20.58,82376.0,18.9309,18.9493,18.9125,18.9217,82376.0
2020-06-23 12:30:00,20.58,20.58,20.55,20.56,42969.0,18.9217,18.9217,18.8941,18.9033,42969.0
2020-06-23 13:00:00,20.57,20.58,20.56,20.57,26902.0,18.9125,18.9217,18.9033,18.9125,26902.0
2020-06-23 13:30:00,20.57,20.58,20.54,20.55,43772.0,18.9125,18.9217,18.8849,18.8941,43772.0
2020-06-23 14:00:00,20.55,20.55,20.5,20.51,55523.0,18.8941,18.8941,18.8482,18.8573,55523.0
2020-06-23 14:30:00,20.52,20.52,20.46,20.47,35727.0,18.8665,18.8665,18.8114,18.8206,35727.0
2020-06-23 15:00:00,20.46,20.49,20.45,20.45,72746.0,18.8114,18.839,18.8022,18.8022,72746.0
2020-06-23 15:30:00,20.46,20.49,20.42,20.44,425204.0,18.8114,18.839,18.7746,18.793,425204.0
2020-06-24 09:30:00,20.25,20.3,20.19,20.2,142970.0,18.6183,18.6643,18.5631,18.5723,142970.0
2020-06-24 10:00:00,20.2,20.24,20.14,20.22,128820.0,18.5723,18.6091,18.5172,18.5907,128820.0
2020-06-24 10:30:00,20.22,20.23,20.15,20.16,144163.0,18.5907,18.5999,18.5264,18.5356,144163.0
2020-06-24 11:00:00,20.16,20.16,20.04,20.07,375305.0,18.5356,18.5356,18.4252,18.4528,375305.0
2020-06-24 11:30:00,20.07,20.08,19.97,20.03,121583.0,18.4528,18.462,18.3609,18.416,121583.0
2020-06-24 12:00:00,20.04,20.09,20.02,20.06,74236.0,18.4252,18.4712,18.4068,18.4436,74236.0
2020-06-24 12:30:00,20.06,20.1,20.03,20.1,79269.0,18.4436,18.4804,18.416,18.4804,79269.0
2020-06-24 13:00:00,20.09,20.11,20.06,20.07,30220.0,18.4712,18.4896,18.4436,18.4528,30220.0
2020-06-24 13:30:00,20.07,20.07,20.03,20.06,30490.0,18.4528,18.4528,18.416,18.4436,30490.0
2020-06-24 14:00:00,20.06,20.1,20.02,20.09,40028.0,18.4436,18.4804,18.4068,18.4712,40028.0
2020-06-24 14:30:00,20.09,20.1,20.03,20.05,101050.0,18.4712,18.4804,18.416,18.4344,101050.0
2020-06-24 15:00:00,20.05,20.11,20.05,20.05,183547.0,18.4344,18.4896,18.4344,18.4344,183547.0
2020-06-24 15:30:00,20.05,20.09,20.04,20.06,414938.0,18.4344,18.4712,18.4252,18.4436,414938.0
2020-06-25 09:30:00,20.07,20.2,20.05,20.2,187106.0,18.4528,18.5723,18.4344,18.5723,187106.0
2020-06-25 10:00:00,20.2,20.29,20.19,20.28,89341.0,18.5723,18.6551,18.5631,18.6459,89341.0
2020-06-25 10:30:00,20.28,20.3,20.2,20.21,78843.0,18.6459,18.6643,18.5723,18.5815,78843.0
2020-06-25 11:00:00,20.2,20.22,20.15,20.19,75871.0,18.5723,18.5907,18.5264,18.5631,75871.0
2020-06-25 11:30:00,20.19,20.21,20.14,20.19,129125.0,18.5631,18.5815,18.5172,18.5631,129125.0
2020-06-25 12:00:00,20.19,20.25,20.19,20.23,31039.0,18.5631,18.6183,18.5631,18.5999,31039.0
2020-06-25 12:30:00,20.23,20.27,20.21,20.23,45743.0,18.5999,18.6367,18.5815,18.5999,45743.0
2020-06-25 13:00:00,20.23,20.24,20.18,20.2,53662.0,18.5999,18.6091,18.5539,18.5723,53662.0
2020-06-25 13:30:00,20.2,20.21,20.17,20.19,25982.0,18.5723,18.5815,18.5447,18.5631,25982.0
2020-06-25 14:00:00,20.19,20.21,20.16,20.19,33594.0,18.5631,18.5815,18.5356,18.5631,33594.0
2020-06-25 14:30:00,20.19,20.21,20.17,20.2,135617.0,18.5631,18.5815,18.5447,18.5723,135617.0
2020-06-25 15:00:00,20.2,20.3,20.19,20.28,210439.0,18.5723,18.6643,18.5631,18.6459,210439.0
2020-06-25 15:30:00,20.28,20.3,20.26,20.3,278976.0,18.6459,18.6643,18.6275,18.6643,278976.0
2020-06-26 09:30:00,20.31,20.34,20.2,20.23,123338.0,18.6735,18.701,18.5723,18.5999,123338.0
2020-06-26 10:00:00,20.23,20.23,20.16,20.17,83527.0,18.5999,18.5999,18.5356,18.5447,83527.0
2020-06-26 10:30:00,20.17,20.18,20.1,20.13,58675.0,18.5447,18.5539,18.4804,18.508,58675.0
2020-06-26 11:00:00,20.14,20.18,20.13,20.16,101616.0,18.5172,18.5539,18.508,18.5356,101616.0
2020-06-26 11:30:00,20.17,20.23,20.15,20.22,48390.0,18.5447,18.5999,18.5264,18.5907,48390.0
2020-06-26 12:00:00,20.21,20.21,20.15,20.21,33621.0,18.5815,18.5815,18.5264,18.5815,33621.0
2020-06-26 12:30:00,20.21,20.25,20.2,20.24,24531.0,18.5815,18.6183,18.5723,18.6091,24531.0
2020-06-26 13:00:00,20.24,20.26,20.23,20.24,36504.0,18.6091,18.6275,18.5999,18.6091,36504.0
2020-06-26 13:30:00,20.25,20.26,20.23,20.23,40492.0,18.6183,18.6275,18.5999,18.5999,40492.0
2020-06-26 14:00:00,20.23,20.24,20.19,20.19,77715.0,18.5999,18.6091,18.5631,18.5631,77715.0
2020-06-26 14:30:00,20.19,20.2,20.17,20.18,16299.0,18.5631,18.5723,18.5447,18.5539,16299.0
2020-06-26 15:00:00,20.2,20.2,20.15,20.18,16959.0,18.5723,18.5723,18.5264,18.5539,16959.0
2020-06-26 15:30:00,20.17,20.19,20.14,20.17,373206.0,18.5447,18.5631,18.5172,18.5447,373206.0
2020-06-29 09:30:00,20.12,20.14,20.05,20.13,145755.0,18.4988,18.5172,18.4344,18.508,145755.0
2020-06-29 10:00:00,20.13,20.21,20.12,20.19,74611.0,18.508,18.5815,18.4988,18.5631,74611.0
2020-06-29 10:30:00,20.19,20.25,20.19,20.21,109742.0,18.5631,18.6183,18.5631,18.5815,109742.0
2020-06-29 11:00:00,20.22,20.23,20.18,20.21,101719.0,18.5907,18.5999,18.5539,18.5815,101719.0
2020-06-29 11:30:00,20.21,20.22,20.16,20.17,57551.0,18.5815,18.5907,18.5356,18.5447,57551.0
2020-06-29 12:00:00,20.17,20.19,20.17,20.19,24900.0,18.5447,18.5631,18.5447,18.5631,24900.0
2020-06-29 12:30:00,20.2,20.2,20.18,20.18,33195.0,18.5723,18.5723,18.5539,18.5539,33195.0
2020-06-29 13:00:00,20.18,20.2,20.17,20.2,33070.0,18.5539,18.5723,18.5447,18.5723,33070.0
2020-06-29 13:30:00,20.2,20.22,20.19,20.2,18900.0,18.5723,18.5907,18.5631,18.5723,18900.0
2020-06-29 14:00:00,20.21,20.21,20.18,20.19,49003.0,18.5815,18.5815,18.5539,18.5631,49003.0
2020-06-29 14:30:00,20.19,20.21,20.18,20.2,36101.0,18.5631,18.5815,18.5539,18.5723,36101.0
2020-06-29 15:00:00,20.2,20.2,20.17,20.2,36269.0,18.5723,18.5723,18.5447,18.5723,36269.0
2020-06-29 15:30:00,20.2,20.23,20.19,20.23,86679.0,18.5723,18.5999,18.5631,18.5999,86679.0
2020-06-30 09:30:00,20.15,20.19,19.99,20.02,94328.0,18.5264,18.5631,18.3792,18.4068,94328.0
2020-06-30 10:00:00,20.03,20.05,20.01,20.01,43540.0,18.416,18.4344,18.3976,18.3976,43540.0
2020-06-30 10:30:00,20.01,20.07,20.0,20.07,20552.0,18.3976,18.4528,18.3884,18.4528,20552.0
2020-06-30 11:00:00,20.07,20.09,20.05,20.07,39818.0,18.4528,18.4712,18.4344,18.4528,39818.0
2020-06-30 11:30:00,20.07,20.07,20.03,20.04,21727.0,18.4528,18.4528,18.416,18.4252,21727.0
2020-06-30 12:00:00,20.04,20.07,20.02,20.02,106895.0,18.4252,18.4528,18.4068,18.4068,106895.0
2020-06-30 12:30:00,20.03,20.04,19.96,19.96,73921.0,18.416,18.4252,18.3517,18.3517,73921.0
2020-06-30 13:00:00,19.96,19.97,19.93,19.94,13525.0,18.3517,18.3609,18.3241,18.3333,13525.0
2020-06-30 13:30:00,19.94,19.94,19.91,19.92,9101.0,18.3333,18.3333,18.3057,18.3149,9101.0
2020-06-30 14:00:00,19.92,19.94,19.91,19.94,14822.0,18.3149,18.3333,18.3057,18.3333,14822.0
2020-06-30 14:30:00,19.93,19.97,19.92,19.96,44747.0,18.3241,18.3609,18.3149,18.3517,44747.0
2020-06-30 15:00:00,19.96,19.98,19.92,19.98,52027.0,18.3517,18.3701,18.3149,18.3701,52027.0
2020-06-30 15:30:00,19.98,20.05,19.97,20.02,88953.0,18.3701,18.4344,18.3609,18.4068,88953.0
2020-07-01 09:30:00,20.24,20.47,20.24,20.39,143190.0,18.6091,18.8206,18.6091,18.747,143190.0
2020-07-01 10:00:00,20.39,20.48,20.38,20.45,82627.0,18.747,18.8298,18.7378,18.8022,82627.0
2020-07-01 10:30:00,20.46,20.47,20.36,20.38,37920.0,18.8114,18.8206,18.7194,18.7378,37920.0
2020-07-01 11:00:00,20.38,20.39,20.35,20.35,137719.0,18.7378,18.747,18.7102,18.7102,137719.0
2020-07-01 11:30:00,20.36,20.41,20.35,20.4,103696.0,18.7194,18.7654,18.7102,18.7562,103696.0
2020-07-01 12:00:00,20.41,20.44,20.4,20.44,56384.0,18.7654,18.793,18.7562,18.793,56384.0
2020-07-01 12:30:00,20.44,20.46,20.4,20.43,63515.0,18.793,18.8114,18.7562,18.7838,63515.0
2020-07-01 13:00:00,20.43,20.44,20.4,20.43,52340.0,18.7838,18.793,18.7562,18.7838,52340.0
2020-07-01 13:30:00,20.43,20.44,20.39,20.39,81032.0,18.7838,18.793,18.747,18.747,81032.0
2020-07-01 14:00:00,20.4,20.43,20.39,20.42,103340.0,18.7562,18.7838,18.747,18.7746,103340.0
2020-07-01 14:30:00,20.43,20.44,20.39,20.44,77852.0,18.7838,18.793,18.747,18.793,77852.0
2020-07-01 15:00:00,20.44,20.47,20.42,20.46,81572.0,18.793,18.8206,18.7746,18.8114,81572.0
2020-07-01 15:30:00,20.47,20.48,20.41,20.42,141416.0,18.8206,18.8298,18.7654,18.7746,141416.0
2020-07-02 09:30:00,20.84,21.05,20.83,21.05,127734.0,19.1608,19.3538,19.1516,19.3538,127734.0
2020-07-02 10:00:00,21.05,21.07,20.94,20.95,120346.0,19.3538,19.3722,19.2527,19.2619,120346.0
2020-07-02 10:30:00,20.95,20.98,20.86,20.87,215249.0,19.2619,19.2895,19.1791,19.1883,215249.0
2020-07-02 11:00:00,20.87,20.92,20.85,20.91,93892.0,19.1883,19.2343,19.17,19.2251,93892.0
2020-07-02 11:30:00,20.91,20.94,20.9,20.91,65401.0,19.2251,19.2527,19.2159,19.2251,65401.0
2020-07-02 12:00:00,20.92,20.93,20.89,20.92,35988.0,19.2343,19.2435,19.2067,19.2343,35988.0
2020-07-02 12:30:00,20.91,20.92,20.89,20.91,28807.0,19.2251,19.2343,19.2067,19.2251,28807.0
2020-07-02 13:00:00,20.91,20.93,20.91,20.92,35083.0,19.2251,19.2435,19.2251,19.2343,35083.0
2020-07-02 13:30:00,20.92,20.94,20.92,20.93,44808.0,19.2343,19.2527,19.2343,19.2435,44808.0
2020-07-02 14:00:00,20.92,20.93,20.9,20.92,57896.0,19.2343,19.2435,19.2159,19.2343,57896.0
2020-07-02 14:30:00,20.92,20.93,20.9,20.91,79924.0,19.2343,19.2435,19.2159,19.2251,79924.0
2020-07-02 15:00:00,20.91,20.91,20.88,20.89,84352.0,19.2251,19.2251,19.1975,19.2067,84352.0
2020-07-02 15:30:00,20.89,20.91,20.83,20.86,244084.0,19.2067,19.2251,19.1516,19.1791,244084.0
2020-07-06 09:30:00,21.29,21.38,21.26,21.33,264860.0,19.5745,19.6572,19.5469,19.6113,264860.0
2020-07-06 10:00:00,21.35,21.38,21.32,21.33,186615.0,19.6297,19.6572,19.6021,19.6113,186615.0
2020-07-06 10:30:00,21.33,21.41,21.33,21.4,67587.0,19.6113,19.6848,19.6113,19.6756,67587.0
2020-07-06 11:00:00,21.4,21.4,21.36,21.39,32371.0,19.6756,19.6756,19.6389,19.6664,32371.0
2020-07-06 11:30:00,21.4,21.41,21.36,21.36,63991.0,19.6756,19.6848,19.6389,19.6389,63991.0
2020-07-06 12:00:00,21.35,21.36,21.34,21.35,56324.0,19.6297,19.6389,19.6205,19.6297,56324.0
2020-07-06 12:30:00,21.35,21.36,21.34,21.34,79240.0,19.6297,19.6389,19.6205,19.6205,79240.0
2020-07-06 13:00:00,21.34,21.35,21.31,21.32,48969.0,19.6205,19.6297,19.5929,19.6021,48969.0
2020-07-06 13:30:00,21.33,21.33,21.31,21.32,18773.0,19.6113,19.6113,19.5929,19.6021,18773.0
2020-07-06 14:00:00,21.33,21.33,21.29,21.3,34574.0,19.6113,19.6113,19.5745,19.5837,34574.0
2020-07-06 14:30:00,21.31,21.32,21.29,21.3,112079.0,19.5929,19.6021,19.5745,19.5837,112079.0
2020-07-06 15:00:00,21.3,21.31,21.29,21.31,21142.0,19.5837,19.5929,19.5745,19.5929,21142.0
2020-07-06 15:30:00,21.31,21.37,21.3,21.37,201365.0,19.5929,19.6481,19.5837,19.6481,201365.0
2020-07-07 09:30:00,21.26,21.33,21.26,21.32,124003.0,19.5469,19.6113,19.5469,19.6021,124003.0
2020-07-07 10:00:00,21.32,21.36,21.31,21.34,68219.0,19.6021,19.6389,19.5929,19.6205,68219.0
2020-07-07 10:30:00,21.34,21.36,21.28,21.33,76135.0,19.6205,19.6389,19.5653,19.6113,76135.0
2020-07-07 11:00:00,21.34,21.39,21.31,21.37,84269.0,19.6205,19.6664,19.5929,19.6481,84269.0
2020-07-07 11:30:00,21.37,21.37,21.32,21.32,47884.0,19.6481,19.6481,19.6021,19.6021,47884.0
2020-07-07 12:00:00,21.33,21.34,21.3,21.32,85488.0,19.6113,19.6205,19.5837,19.6021,85488.0
2020-07-07 12:30:00,21.32,21.33,21.28,21.3,71457.0,19.6021,19.6113,19.5653,19.5837,71457.0
2020-07-07 13:00:00,21.3,21.31,21.26,21.3,46515.0,19.5837,19.5929,19.5469,19.5837,46515.0
2020-07-07 13:30:00,21.29,21.31,21.28,21.29,76639.0,19.5745,19.5929,19.5653,19.5745,76639.0
2020-07-07 14:00:00,21.29,21.29,21.26,21.27,61900.0,19.5745,19.5745,19.5469,19.5561,61900.0
2020-07-07 14:30:00,21.27,21.27,21.23,21.25,55502.0,19.5561,19.5561,19.5193,19.5377,55502.0
2020-07-07 15:00:00,21.25,21.25,21.22,21.22,83106.0,19.5377,19.5377,19.5101,19.5101,83106.0
2020-07-07 15:30:00,21.23,21.23,21.17,21.18,201325.0,19.5193,19.5193,19.4642,19.4734,201325.0
2020-07-08 09:30:00,21.09,21.14,21.04,21.13,89356.0,19.3906,19.4366,19.3446,19.4274,89356.0
2020-07-08 10:00:00,21.13,21.13,21.06,21.07,104785.0,19.4274,19.4274,19.363,19.3722,104785.0
2020-07-08 10:30:00,21.06,21.1,21.05,21.06,83259.0,19.363,19.3998,19.3538,19.363,83259.0
2020-07-08 11:00:00,21.06,21.06,20.99,21.02,119640.0,19.363,19.363,19.2987,19.3263,119640.0
2020-07-08 11:30:00,21.03,21.09,21.02,21.09,61604.0,19.3354,19.3906,19.3263,19.3906,61604.0
2020-07-08 12:00:00,21.09,21.14,21.08,21.12,57195.0,19.3906,19.4366,19.3814,19.4182,57195.0
2020-07-08 12:30:00,21.12,21.13,21.1,21.13,33750.0,19.4182,19.4274,19.3998,19.4274,33750.0
2020-07-08 13:00:00,21.13,21.13,21.07,21.08,58524.0,19.4274,19.4274,19.3722,19.3814,58524.0
2020-07-08 13:30:00,21.08,21.1,21.07,21.08,102428.0,19.3814,19.3998,19.3722,19.3814,102428.0
2020-07-08 14:00:00,21.08,21.12,21.07,21.11,50336.0,19.3814,19.4182,19.3722,19.409,50336.0
2020-07-08 14:30:00,21.11,21.16,21.1,21.15,187116.0,19.409,19.455,19.3998,19.4458,187116.0
2020-07-08 15:00:00,21.15,21.2,21.14,21.19,86987.0,19.4458,19.4917,19.4366,19.4826,86987.0
2020-07-08 15:30:00,21.19,21.2,21.17,21.18,160969.0,19.4826,19.4917,19.4642,19.4734,160969.0
2020-07-09 09:30:00,21.3,21.34,21.25,21.29,66231.0,19.5837,19.6205,19.5377,19.5745,66231.0
2020-07-09 10:00:00,21.3,21.3,21.2,21.25,80493.0,19.5837,19.5837,19.4917,19.5377,80493.0
2020-07-09 10:30:00,21.26,21.26,21.12,21.12,145077.0,19.5469,19.5469,19.4182,19.4182,145077.0
2020-07-09 11:00:00,21.12,21.13,21.04,21.07,99637.0,19.4182,19.4274,19.3446,19.3722,99637.0
2020-07-09 11:30:00,21.08,21.1,21.03,21.1,72224.0,19.3814,19.3998,19.3354,19.3998,72224.0
2020-07-09 12:00:00,21.1,21.15,21.09,21.14,167153.0,19.3998,19.4458,19.3906,19.4366,167153.0
2020-07-09 12:30:00,21.14,21.16,21.13,21.15,46142.0,19.4366,19.455,19.4274,19.4458,46142.0
2020-07-09 13:00:00,21.15,21.18,21.15,21.15,31411.0,19.4458,19.4734,19.4458,19.4458,31411.0
2020-07-09 13:30:00,21.15,21.18,21.13,21.14,47226.0,19.4458,19.4734,19.4274,19.4366,47226.0
2020-07-09 14:00:00,21.14,21.18,21.13,21.17,32660.0,19.4366,19.4734,19.4274,19.4642,32660.0
2020-07-09 14:30:00,21.17,21.19,21.17,21.18,24179.0,19.4642,19.4826,19.4642,19.4734,24179.0
2020-07-09 15:00:00,21.19,21.21,21.16,21.16,81502.0,19.4826,19.5009,19.455,19.455,81502.0
2020-07-09 15:30:00,21.15,21.18,21.12,21.15,130095.0,19.4458,19.4734,19.4182,19.4458,130095.0
2020-07-10 09:30:00,21.14,21.18,21.1,21.14,83006.0,19.4366,19.4734,19.3998,19.4366,83006.0
2020-07-10 10:00:00,21.13,21.15,21.07,21.15,79127.0,19.4274,19.4458,19.3722,19.4458,79127.0
2020-07-10 10:30:00,21.14,21.18,21.14,21.15,47340.0,19.4366,19.4734,19.4366,19.4458,47340.0
2020-07-10 11:00:00,21.15,21.15,21.12,21.12,63400.0,19.4458,19.4458,19.4182,19.4182,63400.0
2020-07-10 11:30:00,21.12,21.15,21.11,21.14,50672.0,19.4182,19.4458,19.409,19.4366,50672.0
2020-07-10 12:00:00,21.14,21.15,21.1,21.11,69185.0,19.4366,19.4458,19.3998,19.409,69185.0
2020-07-10 12:30:00,21.1,21.12,21.08,21.1,41811.0,19.3998,19.4182,19.3814,19.3998,41811.0
2020-07-10 13:00:00,21.1,21.11,21.08,21.1,31407.0,19.3998,19.409,19.3814,19.3998,31407.0
2020-07-10 13:30:00,21.1,21.13,21.08,21.11,33627.0,19.3998,19.4274,19.3814,19.409,33627.0
2020-07-10 14:00:00,21.11,21.11,21.08,21.09,18561.0,19.409,19.409,19.3814,19.3906,18561.0
2020-07-10 14:30:00,21.09,21.11,21.09,21.11,19244.0,19.3906,19.409,19.3906,19.409,19244.0
2020-07-10 15:00:00,21.1,21.14,21.1,21.13,46423.0,19.3998,19.4366,19.3998,19.4274,46423.0
2020-07-10 15:30:00,21.13,21.18,21.12,21.16,80044.0,19.4274,19.4734,19.4182,19.455,80044.0
2020-07-13 09:30:00,21.31,21.39,21.28,21.36,73994.0,19.5929,19.6664,19.5653,19.6389,73994.0
2020-07-13 10:00:00,21.36,21.44,21.34,21.44,81101.0,19.6389,19.7124,19.6205,19.7124,81101.0
2020-07-13 10:30:00,21.44,21.46,21.42,21.45,85511.0,19.7124,19.7308,19.694,19.7216,85511.0
2020-07-13 11:00:00,21.46,21.46,21.43,21.45,75343.0,19.7308,19.7308,19.7032,19.7216,75343.0
2020-07-13 11:30:00,21.45,21.46,21.42,21.45,100158.0,19.7216,19.7308,19.694,19.7216,100158.0
2020-07-13 12:00:00,21.45,21.45,21.42,21.44,38303.0,19.7216,19.7216,19.694,19.7124,38303.0
2020-07-13 12:30:00,21.44,21.44,21.41,21.41,24747.0,19.7124,19.7124,19.6848,19.6848,24747.0
2020-07-13 13:00:00,21.42,21.42,21.39,21.4,12501.0,19.694,19.694,19.6664,19.6756,12501.0
2020-07-13 13:30:00,21.4,21.41,21.37,21.38,46340.0,19.6756,19.6848,19.6481,19.6572,46340.0
2020-07-13 14:00:00,21.38,21.38,21.31,21.31,53643.0,19.6572,19.6572,19.5929,19.5929,53643.0
2020-07-13 14:30:00,21.31,21.34,21.28,21.32,42298.0,19.5929,19.6205,19.5653,19.6021,42298.0
2020-07-13 15:00:00,21.32,21.32,21.23,21.24,81667.0,19.6021,19.6021,19.5193,19.5285,81667.0
2020-07-13 15:30:00,21.24,21.24,21.15,21.19,233927.0,19.5285,19.5285,19.4458,19.4826,233927.0
2020-07-14 09:30:00,20.72,20.81,20.66,20.79,137332.0,19.0504,19.1332,18.9953,19.1148,137332.0
2020-07-14 10:00:00,20.78,20.8,20.72,20.8,155158.0,19.1056,19.124,19.0504,19.124,155158.0
2020-07-14 10:30:00,20.81,20.84,20.8,20.81,79434.0,19.1332,19.1608,19.124,19.1332,79434.0
2020-07-14 11:00:00,20.81,20.86,20.79,20.86,76889.0,19.1332,19.1791,19.1148,19.1791,76889.0
2020-07-14 11:30:00,20.85,20.91,20.85,20.89,77270.0,19.17,19.2251,19.17,19.2067,77270.0
2020-07-14 12:00:00,20.9,20.93,20.88,20.91,67900.0,19.2159,19.2435,19.1975,19.2251,67900.0
2020-07-14 12:30:00,20.91,20.94,20.91,20.91,44729.0,19.2251,19.2527,19.2251,19.2251,44729.0
2020-07-14 13:00:00,20.91,20.95,20.9,20.94,22963.0,19.2251,19.2619,19.2159,19.2527,22963.0
2020-07-14 13:30:00,20.93,20.98,20.93,20.94,49802.0,19.2435,19.2895,19.2435,19.2527,49802.0
2020-07-14 14:00:00,20.94,20.99,20.94,20.98,56102.0,19.2527,19.2987,19.2527,19.2895,56102.0
2020-07-14 14:30:00,20.99,20.99,20.95,20.97,50051.0,19.2987,19.2987,19.2619,19.2803,50051.0
2020-07-14 15:00:00,20.97,20.98,20.93,20.97,69220.0,19.2803,19.2895,19.2435,19.2803,69220.0
2020-07-14 15:30:00,20.97,21.02,20.97,20.98,211780.0,19.2803,19.3263,19.2803,19.2895,211780.0
2020-07-15 09:30:00,21.06,21.09,21.01,21.05,185814.0,19.363,19.3906,19.3171,19.3538,185814.0
2020-07-15 10:00:00,21.05,21.09,21.03,21.09,78600.0,19.3538,19.3906,19.3354,19.3906,78600.0
2020-07-15 10:30:00,21.09,21.12,21.09,21.11,44682.0,19.3906,19.4182,19.3906,19.409,44682.0
2020-07-15 11:00:00,21.11,21.11,21.05,21.07,38602.0,19.409,19.409,19.3538,19.3722,38602.0
2020-07-15 11:30:00,21.08,21.08,20.99,20.99,63879.0,19.3814,19.3814,19.2987,19.2987,63879.0
2020-07-15 12:00:00,20.99,21.03,20.98,21.02,26483.0,19.2987,19.3354,19.2895,19.3263,26483.0
2020-07-15 12:30:00,21.03,21.03,20.99,21.03,38915.0,19.3354,19.3354,19.2987,19.3354,38915.0
2020-07-15 13:00:00,21.04,21.05,21.02,21.04,40140.0,19.3446,19.3538,19.3263,19.3446,40140.0
2020-07-15 13:30:00,21.04,21.06,21.02,21.04,34048.0,19.3446,19.363,19.3263,19.3446,34048.0
2020-07-15 14:00:00,21.04,21.08,21.02,21.05,71668.0,19.3446,19.3814,19.3263,19.3538,71668.0
2020-07-15 14:30:00,21.05,21.06,21.0,21.01,40503.0,19.3538,19.363,19.3079,19.3171,40503.0
2020-07-15 15:00:00,21.0,21.02,20.98,21.02,119958.0,19.3079,19.3263,19.2895,19.3263,119958.0
2020-07-15 15:30:00,21.03,21.05,21.01,21.02,138620.0,19.3354,19.3538,19.3171,19.3263,138620.0
2020-07-16 09:30:00,21.13,21.2,21.04,21.17,108619.0,19.4274,19.4917,19.3446,19.4642,108619.0
2020-07-16 10:00:00,21.17,21.22,21.14,21.22,199603.0,19.4642,19.5101,19.4366,19.5101,199603.0
2020-07-16 10:30:00,21.21,21.26,21.21,21.23,42626.0,19.5009,19.5469,19.5009,19.5193,42626.0
2020-07-16 11:00:00,21.23,21.26,21.21,21.25,104613.0,19.5193,19.5469,19.5009,19.5377,104613.0
2020-07-16 11:30:00,21.25,21.25,21.23,21.25,39542.0,19.5377,19.5377,19.5193,19.5377,39542.0
2020-07-16 12:00:00,21.25,21.26,21.22,21.24,46509.0,19.5377,19.5469,19.5101,19.5285,46509.0
2020-07-16 12:30:00,21.24,21.25,21.23,21.23,18415.0,19.5285,19.5377,19.5193,19.5193,18415.0
2020-07-16 13:00:00,21.23,21.24,21.22,21.23,15077.0,19.5193,19.5285,19.5101,19.5193,15077.0
2020-07-16 13:30:00,21.23,21.24,21.2,21.2,69506.0,19.5193,19.5285,19.4917,19.4917,69506.0
2020-07-16 14:00:00,21.21,21.24,21.2,21.24,79952.0,19.5009,19.5285,19.4917,19.5285,79952.0
2020-07-16 14:30:00,21.23,21.24,21.19,21.19,70326.0,19.5193,19.5285,19.4826,19.4826,70326.0
2020-07-16 15:00:00,21.19,21.24,21.19,21.24,74790.0,19.4826,19.5285,19.4826,19.5285,74790.0
2020-07-16 15:30:00,21.23,21.26,21.23,21.25,159559.0,19.5193,19.5469,19.5193,19.5377,159559.0
2020-07-17 09:30:00,21.67,21.67,21.6,21.63,108333.0,19.9239,19.9239,19.8595,19.8871,108333.0
2020-07-17 10:00:00,21.62,21.65,21.59,21.59,86177.0,19.8779,19.9055,19.8503,19.8503,86177.0
2020-07-17 10:30:00,21.59,21.61,21.58,21.61,42973.0,19.8503,19.8687,19.8411,19.8687,42973.0
2020-07-17 11:00:00,21.61,21.63,21.6,21.63,29797.0,19.8687,19.8871,19.8595,19.8871,29797.0
2020-07-17 11:30:00,21.63,21.64,21.6,21.63,89948.0,19.8871,19.8963,19.8595,19.8871,89948.0
2020-07-17 12:00:00,21.63,21.64,21.62,21.63,39972.0,19.8871,19.8963,19.8779,19.8871,39972.0
2020-07-17 12:30:00,21.63,21.63,21.6,21.61,23378.0,19.8871,19.8871,19.8595,19.8687,23378.0
2020-07-17 13:00:00,21.6,21.61,21.58,21.6,57377.0,19.8595,19.8687,19.8411,19.8595,57377.0
2020-07-17 13:30:00,21.6,21.61,21.56,21.57,31055.0,19.8595,19.8687,19.8227,19.8319,31055.0
2020-07-17 14:00:00,21.57,21.6,21.56,21.58,21067.0,19.8319,19.8595,19.8227,19.8411,21067.0
2020-07-17 14:30:00,21.58,21.59,21.56,21.57,11266.0,19.8411,19.8503,19.8227,19.8319,11266.0
2020-07-17 15:00:00,21.56,21.58,21.55,21.58,41524.0,19.8227,19.8411,19.8135,19.8411,41524.0
2020-07-17 15:30:00,21.58,21.64,21.56,21.62,121842.0,19.8411,19.8963,19.8227,19.8779,121842.0
2020-07-20 09:30:00,21.85,21.85,21.73,21.75,123208.0,20.0894,20.0894,19.979,19.9974,123208.0
2020-07-20 10:00:00,21.75,21.84,21.74,21.84,31880.0,19.9974,20.0802,19.9882,20.0802,31880.0
2020-07-20 10:30:00,21.85,21.87,21.84,21.84,12475.0,20.0894,20.1078,20.0802,20.0802,12475.0
2020-07-20 11:00:00,21.84,21.86,21.83,21.85,49755.0,20.0802,20.0986,20.071,20.0894,49755.0
2020-07-20 11:30:00,21.85,21.87,21.84,21.87,13298.0,20.0894,20.1078,20.0802,20.1078,13298.0
2020-07-20 12:00:00,21.86,21.87,21.85,21.85,16373.0,20.0986,20.1078,20.0894,20.0894,16373.0
2020-07-20 12:30:00,21.85,21.86,21.85,21.86,9491.0,20.0894,20.0986,20.0894,20.0986,9491.0
2020-07-20 13:00:00,21.86,21.87,21.85,21.86,7490.0,20.0986,20.1078,20.0894,20.0986,7490.0
2020-07-20 13:30:00,21.86,21.87,21.85,21.87,10779.0,20.0986,20.1078,20.0894,20.1078,10779.0
2020-07-20 14:00:00,21.86,21.87,21.85,21.86,7529.0,20.0986,20.1078,20.0894,20.0986,7529.0
2020-07-20 14:30:00,21.86,21.87,21.85,21.87,19000.0,20.0986,20.1078,20.0894,20.1078,19000.0
2020-07-20 15:00:00,21.87,21.9,21.86,21.9,16967.0,20.1078,20.1353,20.0986,20.1353,16967.0
2020-07-20 15:30:00,21.89,21.93,21.89,21.89,136660.0,20.1262,20.1629,20.1262,20.1262,136660.0
2020-07-21 09:30:00,22.07,22.12,22.04,22.11,123367.0,20.2916,20.3376,20.2641,20.3284,123367.0
2020-07-21 10:00:00,22.12,22.12,22.05,22.05,117266.0,20.3376,20.3376,20.2733,20.2733,117266.0
2020-07-21 10:30:00,22.05,22.11,22.04,22.11,142245.0,20.2733,20.3284,20.2641,20.3284,142245.0
2020-07-21 11:00:00,22.11,22.14,22.09,22.12,46866.0,20.3284,20.356,20.31,20.3376,46866.0
2020-07-21 11:30:00,22.13,22.14,22.1,22.12,21137.0,20.3468,20.356,20.3192,20.3376,21137.0
2020-07-21 12:00:00,22.12,22.13,22.1,22.13,19162.0,20.3376,20.3468,20.3192,20.3468,19162.0
2020-07-21 12:30:00,22.13,22.14,22.11,22.13,73138.0,20.3468,20.356,20.3284,20.3468,73138.0
2020-07-21 13:00:00,22.13,22.13,22.1,22.11,45418.0,20.3468,20.3468,20.3192,20.3284,45418.0
2020-07-21 13:30:00,22.12,22.14,22.12,22.13,30339.0,20.3376,20.356,20.3376,20.3468,30339.0
2020-07-21 14:00:00,22.13,22.15,22.11,22.13,28755.0,20.3468,20.3652,20.3284,20.3468,28755.0
2020-07-21 14:30:00,22.13,22.13,22.1,22.11,17016.0,20.3468,20.3468,20.3192,20.3284,17016.0
2020-07-21 15:00:00,22.11,22.11,22.05,22.06,93604.0,20.3284,20.3284,20.2733,20.2825,93604.0
2020-07-21 15:30:00,22.07,22.07,22.01,22.05,212269.0,20.2916,20.2916,20.2365,20.2733,212269.0
2020-07-22 09:30:00,22.12,22.15,22.08,22.13,209619.0,20.3376,20.3652,20.3008,20.3468,209619.0
2020-07-22 10:00:00,22.13,22.13,22.09,22.1,36650.0,20.3468,20.3468,20.31,20.3192,36650.0
2020-07-22 10:30:00,22.09,22.12,22.05,22.07,34270.0,20.31,20.3376,20.2733,20.2916,34270.0
2020-07-22 11:00:00,22.08,22.1,22.04,22.1,44663.0,20.3008,20.3192,20.2641,20.3192,44663.0
2020-07-22 11:30:00,22.1,22.12,22.1,22.1,37040.0,20.3192,20.3376,20.3192,20.3192,37040.0
2020-07-22 12:00:00,22.1,22.11,22.09,22.1,24263.0,20.3192,20.3284,20.31,20.3192,24263.0
2020-07-22 12:30:00,22.1,22.1,22.06,22.07,28532.0,20.3192,20.3192,20.2825,20.2916,28532.0
2020-07-22 13:00:00,22.07,22.08,22.06,22.06,11142.0,20.2916,20.3008,20.2825,20.2825,11142.0
2020-07-22 13:30:00,22.06,22.06,22.02,22.02,31481.0,20.2825,20.2825,20.2457,20.2457,31481.0
2020-07-22 14:00:00,22.02,22.04,22.02,22.03,22176.0,20.2457,20.2641,20.2457,20.2549,22176.0
2020-07-22 14:30:00,22.03,22.06,22.02,22.04,50652.0,20.2549,20.2825,20.2457,20.2641,50652.0
2020-07-22 15:00:00,22.05,22.08,22.04,22.06,67104.0,20.2733,20.3008,20.2641,20.2825,67104.0
2020-07-22 15:30:00,22.06,22.11,22.05,22.09,127094.0,20.2825,20.3284,20.2733,20.31,127094.0
2020-07-23 09:30:00,22.14,22.16,22.07,22.16,87460.0,20.356,20.3744,20.2916,20.3744,87460.0
2020-07-23 10:00:00,22.16,22.17,22.09,22.13,102060.0,20.3744,20.3836,20.31,20.3468,102060.0
2020-07-23 10:30:00,22.14,22.18,22.12,22.17,85172.0,20.356,20.3928,20.3376,20.3836,85172.0
2020-07-23 11:00:00,22.17,22.22,22.14,22.21,53751.0,20.3836,20.4296,20.356,20.4204,53751.0
2020-07-23 11:30:00,22.21,22.24,22.2,22.22,63863.0,20.4204,20.4479,20.4112,20.4296,63863.0
2020-07-23 12:00:00,22.22,22.22,22.16,22.17,33352.0,20.4296,20.4296,20.3744,20.3836,33352.0
2020-07-23 12:30:00,22.17,22.17,22.13,22.14,53108.0,20.3836,20.3836,20.3468,20.356,53108.0
2020-07-23 13:00:00,22.14,22.17,22.12,22.12,51031.0,20.356,20.3836,20.3376,20.3376,51031.0
2020-07-23 13:30:00,22.13,22.13,22.06,22.07,42467.0,20.3468,20.3468,20.2825,20.2916,42467.0
2020-07-23 14:00:00,22.07,22.07,22.01,22.05,45545.0,20.2916,20.2916,20.2365,20.2733,45545.0
2020-07-23 14:30:00,22.04,22.09,22.03,22.07,105728.0,20.2641,20.31,20.2549,20.2916,105728.0
2020-07-23 15:00:00,22.08,22.09,22.06,22.08,68584.0,20.3008,20.31,20.2825,20.3008,68584.0
2020-07-23 15:30:00,22.07,22.08,22.04,22.07,310393.0,20.2916,20.3008,20.2641,20.2916,310393.0
2020-07-24 09:30:00,22.17,22.2,22.14,22.2,187650.0,20.3836,20.4112,20.356,20.4112,187650.0
2020-07-24 10:00:00,22.19,22.28,22.19,22.28,190213.0,20.402,20.4847,20.402,20.4847,190213.0
2020-07-24 10:30:00,22.28,22.29,22.22,22.29,62314.0,20.4847,20.4939,20.4296,20.4939,62314.0
2020-07-24 11:00:00,22.3,22.31,22.27,22.29,33327.0,20.5031,20.5123,20.4755,20.4939,33327.0
2020-07-24 11:30:00,22.28,22.3,22.26,22.29,34824.0,20.4847,20.5031,20.4663,20.4939,34824.0
2020-07-24 12:00:00,22.29,22.3,22.23,22.25,54155.0,20.4939,20.5031,20.4388,20.4571,54155.0
2020-07-24 12:30:00,22.24,22.24,22.21,22.22,23313.0,20.4479,20.4479,20.4204,20.4296,23313.0
2020-07-24 13:00:00,22.21,22.22,22.18,22.22,24408.0,20.4204,20.4296,20.3928,20.4296,24408.0
2020-07-24 13:30:00,22.22,22.24,22.21,22.23,17429.0,20.4296,20.4479,20.4204,20.4388,17429.0
2020-07-24 14:00:00,22.23,22.26,22.22,22.26,59959.0,20.4388,20.4663,20.4296,20.4663,59959.0
2020-07-24 14:30:00,22.26,22.26,22.23,22.25,48147.0,20.4663,20.4663,20.4388,20.4571,48147.0
2020-07-24 15:00:00,22.25,22.28,22.22,22.23,64907.0,20.4571,20.4847,20.4296,20.4388,64907.0
2020-07-24 15:30:00,22.23,22.25,22.21,22.23,203697.0,20.4388,20.4571,20.4204,20.4388,203697.0
2020-07-27 09:30:00,22.23,22.35,22.23,22.35,214604.0,20.4388,20.5491,20.4388,20.5491,214604.0
2020-07-27 10:00:00,22.35,22.35,22.32,22.35,38629.0,20.5491,20.5491,20.5215,20.5491,38629.0
2020-07-27 10:30:00,22.36,22.39,22.36,22.36,53956.0,20.5583,20.5859,20.5583,20.5583,53956.0
2020-07-27 11:00:00,22.36,22.37,22.29,22.3,214408.0,20.5583,20.5675,20.4939,20.5031,214408.0
2020-07-27 11:30:00,22.3,22.31,22.27,22.29,99298.0,20.5031,20.5123,20.4755,20.4939,99298.0
2020-07-27 12:00:00,22.29,22.31,22.28,22.31,22037.0,20.4939,20.5123,20.4847,20.5123,22037.0
2020-07-27 12:30:00,22.3,22.31,22.28,22.29,20325.0,20.5031,20.5123,20.4847,20.4939,20325.0
2020-07-27 13:00:00,22.29,22.3,22.28,22.29,22408.0,20.4939,20.5031,20.4847,20.4939,22408.0
2020-07-27 13:30:00,22.29,22.31,22.29,22.3,47060.0,20.4939,20.5123,20.4939,20.5031,47060.0
2020-07-27 14:00:00,22.3,22.33,22.3,22.33,44808.0,20.5031,20.5307,20.5031,20.5307,44808.0
2020-07-27 14:30:00,22.33,22.33,22.31,22.32,22725.0,20.5307,20.5307,20.5123,20.5215,22725.0
2020-07-27 15:00:00,22.32,22.35,22.32,22.35,42446.0,20.5215,20.5491,20.5215,20.5491,42446.0
2020-07-27 15:30:00,22.35,22.39,22.35,22.37,225469.0,20.5491,20.5859,20.5491,20.5675,225469.0
2020-07-28 09:30:00,22.55,22.59,22.46,22.48,106973.0,20.733,20.7697,20.6502,20.6686,106973.0
2020-07-28 10:00:00,22.48,22.53,22.47,22.53,71055.0,20.6686,20.7146,20.6594,20.7146,71055.0
2020-07-28 10:30:00,22.53,22.55,22.5,22.53,46917.0,20.7146,20.733,20.687,20.7146,46917.0
2020-07-28 11:00:00,22.53,22.55,22.49,22.53,146344.0,20.7146,20.733,20.6778,20.7146,146344.0
2020-07-28 11:30:00,22.53,22.56,22.52,22.52,45280.0,20.7146,20.7422,20.7054,20.7054,45280.0
2020-07-28 12:00:00,22.52,22.52,22.49,22.5,22398.0,20.7054,20.7054,20.6778,20.687,22398.0
2020-07-28 12:30:00,22.51,22.52,22.49,22.52,48262.0,20.6962,20.7054,20.6778,20.7054,48262.0
2020-07-28 13:00:00,22.52,22.52,22.5,22.51,18667.0,20.7054,20.7054,20.687,20.6962,18667.0
2020-07-28 13:30:00,22.51,22.54,22.51,22.53,14805.0,20.6962,20.7238,20.6962,20.7146,14805.0
2020-07-28 14:00:00,22.53,22.53,22.5,22.5,25170.0,20.7146,20.7146,20.687,20.687,25170.0
2020-07-28 14:30:00,22.5,22.53,22.5,22.51,40431.0,20.687,20.7146,20.687,20.6962,40431.0
2020-07-28 15:00:00,22.51,22.52,22.48,22.48,102863.0,20.6962,20.7054,20.6686,20.6686,102863.0
2020-07-28 15:30:00,22.49,22.5,22.45,22.47,238075.0,20.6778,20.687,20.641,20.6594,238075.0
2020-07-29 09:30:00,22.36,22.45,22.36,22.4,175486.0,20.5583,20.641,20.5583,20.5951,175486.0
2020-07-29 10:00:00,22.41,22.44,22.4,22.4,73063.0,20.6043,20.6318,20.5951,20.5951,73063.0
2020-07-29 10:30:00,22.4,22.4,22.38,22.39,77464.0,20.5951,20.5951,20.5767,20.5859,77464.0
2020-07-29 11:00:00,22.39,22.4,22.36,22.37,33380.0,20.5859,20.5951,20.5583,20.5675,33380.0
2020-07-29 11:30:00,22.37,22.39,22.37,22.39,46733.0,20.5675,20.5859,20.5675,20.5859,46733.0
2020-07-29 12:00:00,22.38,22.39,22.37,22.39,20235.0,20.5767,20.5859,20.5675,20.5859,20235.0
2020-07-29 12:30:00,22.39,22.43,22.38,22.41,19538.0,20.5859,20.6226,20.5767,20.6043,19538.0
2020-07-29 13:00:00,22.42,22.44,22.4,22.43,29872.0,20.6134,20.6318,20.5951,20.6226,29872.0
2020-07-29 13:30:00,22.43,22.43,22.4,22.41,29177.0,20.6226,20.6226,20.5951,20.6043,29177.0
2020-07-29 14:00:00,22.39,22.46,22.39,22.44,60472.0,20.5859,20.6502,20.5859,20.6318,60472.0
2020-07-29 14:30:00,22.44,22.52,22.42,22.42,90912.0,20.6318,20.7054,20.6134,20.6134,90912.0
2020-07-29 15:00:00,22.42,22.48,22.37,22.45,69592.0,20.6134,20.6686,20.5675,20.641,69592.0
2020-07-29 15:30:00,22.45,22.5,22.43,22.43,401480.0,20.641,20.687,20.6226,20.6226,401480.0
2020-07-30 09:30:00,22.19,22.24,22.06,22.06,214001.0,20.402,20.4479,20.2825,20.2825,214001.0
2020-07-30 10:00:00,22.05,22.05,21.96,22.04,110935.0,20.2733,20.2733,20.1905,20.2641,110935.0
2020-07-30 10:30:00,22.05,22.08,22.01,22.04,139852.0,20.2733,20.3008,20.2365,20.2641,139852.0
2020-07-30 11:00:00,22.03,22.1,22.03,22.05,86638.0,20.2549,20.3192,20.2549,20.2733,86638.0
2020-07-30 11:30:00,22.05,22.11,22.05,22.1,86774.0,20.2733,20.3284,20.2733,20.3192,86774.0
2020-07-30 12:00:00,22.1,22.13,22.07,22.1,78579.0,20.3192,20.3468,20.2916,20.3192,78579.0
2020-07-30 12:30:00,22.11,22.15,22.11,22.15,40550.0,20.3284,20.3652,20.3284,20.3652,40550.0
2020-07-30 13:00:00,22.14,22.2,22.14,22.17,52372.0,20.356,20.4112,20.356,20.3836,52372.0
2020-07-30 13:30:00,22.17,22.2,22.16,22.2,36933.0,20.3836,20.4112,20.3744,20.4112,36933.0
2020-07-30 14:00:00,22.2,22.2,22.18,22.2,34359.0,20.4112,20.4112,20.3928,20.4112,34359.0
2020-07-30 14:30:00,22.19,22.23,22.19,22.21,22073.0,20.402,20.4388,20.402,20.4204,22073.0
2020-07-30 15:00:00,22.21,22.23,22.19,22.21,47588.0,20.4204,20.4388,20.402,20.4204,47588.0
2020-07-30 15:30:00,22.21,22.22,22.18,22.19,206256.0,20.4204,20.4296,20.3928,20.402,206256.0
2020-07-31 09:30:00,22.2,22.21,22.08,22.14,61896.0,20.4112,20.4204,20.3008,20.356,61896.0
2020-07-31 10:00:00,22.12,22.13,22.01,22.01,53895.0,20.3376,20.3468,20.2365,20.2365,53895.0
2020-07-31 10:30:00,22.0,22.01,21.95,21.99,75076.0,20.2273,20.2365,20.1813,20.2181,75076.0
2020-07-31 11:00:00,21.98,22.06,21.98,22.04,29424.0,20.2089,20.2825,20.2089,20.2641,29424.0
2020-07-31 11:30:00,22.04,22.04,21.96,21.97,24102.0,20.2641,20.2641,20.1905,20.1997,24102.0
2020-07-31 12:00:00,21.96,21.97,21.93,21.95,40409.0,20.1905,20.1997,20.1629,20.1813,40409.0
2020-07-31 12:30:00,21.95,21.95,21.91,21.93,18685.0,20.1813,20.1813,20.1445,20.1629,18685.0
2020-07-31 13:00:00,21.93,21.95,21.91,21.93,18374.0,20.1629,20.1813,20.1445,20.1629,18374.0
2020-07-31 13:30:00,21.93,21.94,21.89,21.9,28924.0,20.1629,20.1721,20.1262,20.1353,28924.0
2020-07-31 14:00:00,21.91,21.91,21.87,21.88,25743.0,20.1445,20.1445,20.1078,20.117,25743.0
2020-07-31 14:30:00,21.89,21.93,21.88,21.92,27414.0,20.1262,20.1629,20.117,20.1537,27414.0
2020-07-31 15:00:00,21.93,21.96,21.92,21.94,40875.0,20.1629,20.1905,20.1537,20.1721,40875.0
2020-07-31 15:30:00,21.94,22.02,21.94,22.02,158013.0,20.1721,20.2457,20.1721,20.2457,158013.0
2020-08-03 09:30:00,21.86,21.93,21.83,21.93,67108.0,20.0986,20.1629,20.071,20.1629,67108.0
2020-08-03 10:00:00,21.94,21.98,21.94,21.96,138980.0,20.1721,20.2089,20.1721,20.1905,138980.0
2020-08-03 10:30:00,21.96,21.98,21.95,21.96,63602.0,20.1905,20.2089,20.1813,20.1905,63602.0
2020-08-03 11:00:00,21.96,21.99,21.95,21.97,34908.0,20.1905,20.2181,20.1813,20.1997,34908.0
2020-08-03 11:30:00,21.97,21.98,21.93,21.94,27764.0,20.1997,20.2089,20.1629,20.1721,27764.0
2020-08-03 12:00:00,21.94,21.94,21.9,21.92,22924.0,20.1721,20.1721,20.1353,20.1537,22924.0
2020-08-03 12:30:00,21.92,21.92,21.9,21.91,6507.0,20.1537,20.1537,20.1353,20.1445,6507.0
2020-08-03 13:00:00,21.91,21.92,21.89,21.91,20093.0,20.1445,20.1537,20.1262,20.1445,20093.0
2020-08-03 13:30:00,21.91,21.92,21.9,21.91,31373.0,20.1445,20.1537,20.1353,20.1445,31373.0
2020-08-03 14:00:00,21.92,21.94,21.9,21.94,10584.0,20.1537,20.1721,20.1353,20.1721,10584.0
2020-08-03 14:30:00,21.94,21.95,21.93,21.94,26224.0,20.1721,20.1813,20.1629,20.1721,26224.0
2020-08-03 15:00:00,21.93,21.95,21.9,21.91,95233.0,20.1629,20.1813,20.1353,20.1445,95233.0
2020-08-03 15:30:00,21.91,21.93,21.89,21.92,125424.0,20.1445,20.1629,20.1262,20.1537,125424.0
2020-08-04 09:30:00,22.07,22.19,22.07,22.19,117079.0,20.2916,20.402,20.2916,20.402,117079.0
2020-08-04 10:00:00,22.19,22.22,22.15,22.15,77254.0,20.402,20.4296,20.3652,20.3652,77254.0
2020-08-04 10:30:00,22.15,22.21,22.13,22.2,111047.0,20.3652,20.4204,20.3468,20.4112,111047.0
2020-08-04 11:00:00,22.2,22.21,22.18,22.19,38408.0,20.4112,20.4204,20.3928,20.402,38408.0
2020-08-04 11:30:00,22.19,22.23,22.19,22.21,48739.0,20.402,20.4388,20.402,20.4204,48739.0
2020-08-04 12:00:00,22.21,22.22,22.19,22.2,29335.0,20.4204,20.4296,20.402,20.4112,29335.0
2020-08-04 12:30:00,22.2,22.21,22.18,22.19,30790.0,20.4112,20.4204,20.3928,20.402,30790.0
2020-08-04 13:00:00,22.18,22.21,22.18,22.21,7603.0,20.3928,20.4204,20.3928,20.4204,7603.0
2020-08-04 13:30:00,22.21,22.23,22.2,22.21,22791.0,20.4204,20.4388,20.4112,20.4204,22791.0
2020-08-04 14:00:00,22.21,22.22,22.17,22.18,30100.0,20.4204,20.4296,20.3836,20.3928,30100.0
2020-08-04 14:30:00,22.17,22.22,22.16,22.22,42561.0,20.3836,20.4296,20.3744,20.4296,42561.0
2020-08-04 15:00:00,22.22,22.24,22.21,22.22,48465.0,20.4296,20.4479,20.4204,20.4296,48465.0
2020-08-04 15:30:00,22.23,22.28,22.21,22.27,131554.0,20.4388,20.4847,20.4204,20.4755,131554.0
2020-08-05 09:30:00,22.34,22.47,22.34,22.46,76038.0,20.5399,20.6594,20.5399,20.6502,76038.0
2020-08-05 10:00:00,22.46,22.48,22.45,22.46,54373.0,20.6502,20.6686,20.641,20.6502,54373.0
2020-08-05 10:30:00,22.46,22.5,22.45,22.46,30648.0,20.6502,20.687,20.641,20.6502,30648.0
2020-08-05 11:00:00,22.46,22.52,22.46,22.49,22189.0,20.6502,20.7054,20.6502,20.6778,22189.0
2020-08-05 11:30:00,22.49,22.51,22.46,22.46,22287.0,20.6778,20.6962,20.6502,20.6502,22287.0
2020-08-05 12:00:00,22.46,22.47,22.44,22.44,14448.0,20.6502,20.6594,20.6318,20.6318,14448.0
2020-08-05 12:30:00,22.44,22.45,22.42,22.42,15163.0,20.6318,20.641,20.6134,20.6134,15163.0
2020-08-05 13:00:00,22.42,22.43,22.39,22.39,59238.0,20.6134,20.6226,20.5859,20.5859,59238.0
2020-08-05 13:30:00,22.39,22.41,22.39,22.39,9580.0,20.5859,20.6043,20.5859,20.5859,9580.0
2020-08-05 14:00:00,22.39,22.42,22.39,22.42,6453.0,20.5859,20.6134,20.5859,20.6134,6453.0
2020-08-05 14:30:00,22.42,22.42,22.37,22.38,9794.0,20.6134,20.6134,20.5675,20.5767,9794.0
2020-08-05 15:00:00,22.38,22.39,22.37,22.39,24449.0,20.5767,20.5859,20.5675,20.5859,24449.0
2020-08-05 15:30:00,22.39,22.42,22.37,22.4,124067.0,20.5859,20.6134,20.5675,20.5951,124067.0
2020-08-06 09:30:00,22.5,22.62,22.46,22.61,174406.0,20.687,20.7973,20.6502,20.7881,174406.0
2020-08-06 10:00:00,22.61,22.61,22.57,22.6,76606.0,20.7881,20.7881,20.7514,20.7789,76606.0
2020-08-06 10:30:00,22.59,22.6,22.51,22.55,71454.0,20.7697,20.7789,20.6962,20.733,71454.0
2020-08-06 11:00:00,22.55,22.57,22.53,22.53,46326.0,20.733,20.7514,20.7146,20.7146,46326.0
2020-08-06 11:30:00,22.53,22.57,22.53,22.56,29740.0,20.7146,20.7514,20.7146,20.7422,29740.0
2020-08-06 12:00:00,22.56,22.6,22.56,22.58,30115.0,20.7422,20.7789,20.7422,20.7606,30115.0
2020-08-06 12:30:00,22.58,22.6,22.57,22.59,33440.0,20.7606,20.7789,20.7514,20.7697,33440.0
2020-08-06 13:00:00,22.6,22.6,22.56,22.57,24163.0,20.7789,20.7789,20.7422,20.7514,24163.0
2020-08-06 13:30:00,22.57,22.58,22.55,22.56,28611.0,20.7514,20.7606,20.733,20.7422,28611.0
2020-08-06 14:00:00,22.55,22.59,22.55,22.59,29809.0,20.733,20.7697,20.733,20.7697,29809.0
2020-08-06 14:30:00,22.59,22.62,22.59,22.61,35445.0,20.7697,20.7973,20.7697,20.7881,35445.0
2020-08-06 15:00:00,22.62,22.63,22.6,22.61,52392.0,20.7973,20.8065,20.7789,20.7881,52392.0
2020-08-06 15:30:00,22.61,22.64,22.6,22.62,169505.0,20.7881,20.8157,20.7789,20.7973,169505.0
2020-08-07 09:30:00,22.55,22.6,22.47,22.51,129141.0,20.733,20.7789,20.6594,20.6962,129141.0
2020-08-07 10:00:00,22.51,22.56,22.48,22.56,101329.0,20.6962,20.7422,20.6686,20.7422,101329.0
2020-08-07 10:30:00,22.57,22.64,22.57,22.59,51395.0,20.7514,20.8157,20.7514,20.7697,51395.0
2020-08-07 11:00:00,22.59,22.62,22.58,22.6,20695.0,20.7697,20.7973,20.7606,20.7789,20695.0
2020-08-07 11:30:00,22.61,22.63,22.56,22.57,19683.0,20.7881,20.8065,20.7422,20.7514,19683.0
2020-08-07 12:00:00,22.56,22.59,22.56,22.59,17600.0,20.7422,20.7697,20.7422,20.7697,17600.0
2020-08-07 12:30:00,22.6,22.6,22.56,22.56,28008.0,20.7789,20.7789,20.7422,20.7422,28008.0
2020-08-07 13:00:00,22.55,22.56,22.52,22.55,48547.0,20.733,20.7422,20.7054,20.733,48547.0
2020-08-07 13:30:00,22.55,22.58,22.54,22.55,15342.0,20.733,20.7606,20.7238,20.733,15342.0
2020-08-07 14:00:00,22.56,22.58,22.53,22.55,36879.0,20.7422,20.7606,20.7146,20.733,36879.0
2020-08-07 14:30:00,22.54,22.58,22.53,22.57,49675.0,20.7238,20.7606,20.7146,20.7514,49675.0
2020-08-07 15:00:00,22.58,22.6,22.55,22.59,58402.0,20.7606,20.7789,20.733,20.7697,58402.0
2020-08-07 15:30:00,22.58,22.61,22.58,22.59,149204.0,20.7606,20.7881,20.7606,20.7697,149204.0
2020-08-10 09:30:00,22.75,22.85,22.75,22.8,70076.0,20.9169,21.0088,20.9169,20.9628,70076.0
2020-08-10 10:00:00,22.8,22.82,22.78,22.8,24128.0,20.9628,20.9812,20.9444,20.9628,24128.0
2020-08-10 10:30:00,22.8,22.81,22.71,22.71,18391.0,20.9628,20.972,20.8801,20.8801,18391.0
2020-08-10 11:00:00,22.72,22.74,22.71,22.74,26216.0,20.8893,20.9077,20.8801,20.9077,26216.0
2020-08-10 11:30:00,22.74,22.76,22.72,22.75,143227.0,20.9077,20.926,20.8893,20.9169,143227.0
2020-08-10 12:00:00,22.75,22.76,22.74,22.76,69115.0,20.9169,20.926,20.9077,20.926,69115.0
2020-08-10 12:30:00,22.76,22.82,22.76,22.81,22998.0,20.926,20.9812,20.926,20.972,22998.0
2020-08-10 13:00:00,22.82,22.82,22.8,22.8,12529.0,20.9812,20.9812,20.9628,20.9628,12529.0
2020-08-10 13:30:00,22.8,22.81,22.79,22.8,38949.0,20.9628,20.972,20.9536,20.9628,38949.0
2020-08-10 14:00:00,22.8,22.83,22.79,22.83,18770.0,20.9628,20.9904,20.9536,20.9904,18770.0
2020-08-10 14:30:00,22.82,22.83,22.8,22.83,16700.0,20.9812,20.9904,20.9628,20.9904,16700.0
2020-08-10 15:00:00,22.83,22.83,22.81,22.81,14780.0,20.9904,20.9904,20.972,20.972,14780.0
2020-08-10 15:30:00,22.82,22.86,22.79,22.85,140998.0,20.9812,21.018,20.9536,21.0088,140998.0
2020-08-11 09:30:00,22.98,23.0,22.91,22.94,63114.0,21.1283,21.1467,21.064,21.0915,63114.0
2020-08-11 10:00:00,22.94,22.94,22.87,22.9,76241.0,21.0915,21.0915,21.0272,21.0548,76241.0
2020-08-11 10:30:00,22.89,22.96,22.88,22.95,51187.0,21.0456,21.1099,21.0364,21.1007,51187.0
2020-08-11 11:00:00,22.95,22.97,22.93,22.93,65457.0,21.1007,21.1191,21.0824,21.0824,65457.0
2020-08-11 11:30:00,22.92,22.94,22.89,22.89,46077.0,21.0732,21.0915,21.0456,21.0456,46077.0
2020-08-11 12:00:00,22.89,22.92,22.88,22.92,25334.0,21.0456,21.0732,21.0364,21.0732,25334.0
2020-08-11 12:30:00,22.92,22.93,22.9,22.91,34014.0,21.0732,21.0824,21.0548,21.064,34014.0
2020-08-11 13:00:00,22.91,22.92,22.9,22.91,67012.0,21.064,21.0732,21.0548,21.064,67012.0
2020-08-11 13:30:00,22.9,22.9,22.88,22.9,14473.0,21.0548,21.0548,21.0364,21.0548,14473.0
2020-08-11 14:00:00,22.9,22.9,22.84,22.84,40434.0,21.0548,21.0548,20.9996,20.9996,40434.0
2020-08-11 14:30:00,22.85,22.85,22.82,22.84,32066.0,21.0088,21.0088,20.9812,20.9996,32066.0
2020-08-11 15:00:00,22.85,22.85,22.75,22.78,68595.0,21.0088,21.0088,20.9169,20.9444,68595.0
2020-08-11 15:30:00,22.78,22.78,22.73,22.74,223363.0,20.9444,20.9444,20.8985,20.9077,223363.0
2020-08-12 09:30:00,22.92,22.99,22.92,22.93,216665.0,21.0732,21.1375,21.0732,21.0824,216665.0
2020-08-12 10:00:00,22.93,22.98,22.9,22.98,77120.0,21.0824,21.1283,21.0548,21.1283,77120.0
2020-08-12 10:30:00,22.99,23.04,22.99,23.04,48949.0,21.1375,21.1835,21.1375,21.1835,48949.0
2020-08-12 11:00:00,23.03,23.03,23.0,23.03,33177.0,21.1743,21.1743,21.1467,21.1743,33177.0
2020-08-12 11:30:00,23.03,23.03,22.98,22.99,66377.0,21.1743,21.1743,21.1283,21.1375,66377.0
2020-08-12 12:00:00,22.99,23.02,22.99,23.01,24615.0,21.1375,21.1651,21.1375,21.1559,24615.0
2020-08-12 12:30:00,23.01,23.01,22.95,22.96,40111.0,21.1559,21.1559,21.1007,21.1099,40111.0
2020-08-12 13:00:00,22.96,22.97,22.94,22.94,40471.0,21.1099,21.1191,21.0915,21.0915,40471.0
2020-08-12 13:30:00,22.95,22.99,22.94,22.99,21186.0,21.1007,21.1375,21.0915,21.1375,21186.0
2020-08-12 14:00:00,22.99,23.0,22.97,22.98,31217.0,21.1375,21.1467,21.1191,21.1283,31217.0
2020-08-12 14:30:00,22.98,22.99,22.97,22.98,11985.0,21.1283,21.1375,21.1191,21.1283,11985.0
2020-08-12 15:00:00,22.97,22.99,22.97,22.98,12346.0,21.1191,21.1375,21.1191,21.1283,12346.0
2020-08-12 15:30:00,22.98,23.0,22.94,22.98,276843.0,21.1283,21.1467,21.0915,21.1283,276843.0
2020-08-13 09:30:00,22.99,23.04,22.97,23.01,51670.0,21.1375,21.1835,21.1191,21.1559,51670.0
2020-08-13 10:00:00,23.01,23.03,22.99,23.02,17091.0,21.1559,21.1743,21.1375,21.1651,17091.0
2020-08-13 10:30:00,23.03,23.03,23.01,23.03,18800.0,21.1743,21.1743,21.1559,21.1743,18800.0
2020-08-13 11:00:00,23.03,23.03,23.01,23.01,98622.0,21.1743,21.1743,21.1559,21.1559,98622.0
2020-08-13 11:30:00,23.02,23.02,22.97,22.98,24650.0,21.1651,21.1651,21.1191,21.1283,24650.0
2020-08-13 12:00:00,22.99,23.01,22.98,23.0,11641.0,21.1375,21.1559,21.1283,21.1467,11641.0
2020-08-13 12:30:00,23.01,23.02,23.0,23.02,11166.0,21.1559,21.1651,21.1467,21.1651,11166.0
2020-08-13 13:00:00,23.02,23.02,22.97,22.97,12585.0,21.1651,21.1651,21.1191,21.1191,12585.0
2020-08-13 13:30:00,22.97,22.99,22.95,22.98,37875.0,21.1191,21.1375,21.1007,21.1283,37875.0
2020-08-13 14:00:00,22.98,22.98,22.9,22.93,34005.0,21.1283,21.1283,21.0548,21.0824,34005.0
2020-08-13 14:30:00,22.93,22.93,22.88,22.9,39288.0,21.0824,21.0824,21.0364,21.0548,39288.0
2020-08-13 15:00:00,22.91,22.95,22.9,22.94,16584.0,21.064,21.1007,21.0548,21.0915,16584.0
2020-08-13 15:30:00,22.95,22.96,22.93,22.94,100549.0,21.1007,21.1099,21.0824,21.0915,100549.0
2020-08-14 09:30:00,22.83,22.88,22.8,22.88,42765.0,20.9904,21.0364,20.9628,21.0364,42765.0
2020-08-14 10:00:00,22.89,22.89,22.85,22.87,38791.0,21.0456,21.0456,21.0088,21.0272,38791.0
2020-08-14 10:30:00,22.87,22.93,22.87,22.91,39431.0,21.0272,21.0824,21.0272,21.064,39431.0
2020-08-14 11:00:00,22.91,22.92,22.88,22.92,22045.0,21.064,21.0732,21.0364,21.0732,22045.0
2020-08-14 11:30:00,22.92,22.93,22.9,22.92,18289.0,21.0732,21.0824,21.0548,21.0732,18289.0
2020-08-14 12:00:00,22.92,22.92,22.9,22.9,11416.0,21.0732,21.0732,21.0548,21.0548,11416.0
2020-08-14 12:30:00,22.91,22.94,22.9,22.94,3950.0,21.064,21.0915,21.0548,21.0915,3950.0
2020-08-14 13:00:00,22.93,22.96,22.93,22.95,13334.0,21.0824,21.1099,21.0824,21.1007,13334.0
2020-08-14 13:30:00,22.95,22.95,22.93,22.94,13474.0,21.1007,21.1007,21.0824,21.0915,13474.0
2020-08-14 14:00:00,22.95,22.96,22.94,22.95,20809.0,21.1007,21.1099,21.0915,21.1007,20809.0
2020-08-14 14:30:00,22.95,22.97,22.93,22.94,8793.0,21.1007,21.1191,21.0824,21.0915,8793.0
2020-08-14 15:00:00,22.94,22.94,22.91,22.93,17117.0,21.0915,21.0915,21.064,21.0824,17117.0
2020-08-14 15:30:00,22.92,22.93,22.89,22.92,181068.0,21.0732,21.0824,21.0456,21.0732,181068.0
2020-08-17 09:30:00,23.03,23.17,23.03,23.14,114383.0,21.1743,21.303,21.1743,21.2754,114383.0
2020-08-17 10:00:00,23.13,23.14,23.11,23.14,47211.0,21.2662,21.2754,21.2478,21.2754,47211.0
2020-08-17 10:30:00,23.14,23.14,23.11,23.12,13225.0,21.2754,21.2754,21.2478,21.257,13225.0
2020-08-17 11:00:00,23.11,23.14,23.1,23.14,20964.0,21.2478,21.2754,21.2387,21.2754,20964.0
2020-08-17 11:30:00,23.13,23.14,23.1,23.12,36810.0,21.2662,21.2754,21.2387,21.257,36810.0
2020-08-17 12:00:00,23.12,23.13,23.09,23.1,18200.0,21.257,21.2662,21.2295,21.2387,18200.0
2020-08-17 12:30:00,23.1,23.12,23.09,23.12,20136.0,21.2387,21.257,21.2295,21.257,20136.0
2020-08-17 13:00:00,23.12,23.14,23.11,23.13,19150.0,21.257,21.2754,21.2478,21.2662,19150.0
2020-08-17 13:30:00,23.12,23.13,23.1,23.11,23709.0,21.257,21.2662,21.2387,21.2478,23709.0
2020-08-17 14:00:00,23.11,23.14,23.11,23.14,19636.0,21.2478,21.2754,21.2478,21.2754,19636.0
2020-08-17 14:30:00,23.14,23.15,23.13,23.14,14758.0,21.2754,21.2846,21.2662,21.2754,14758.0
2020-08-17 15:00:00,23.15,23.15,23.12,23.13,30772.0,21.2846,21.2846,21.257,21.2662,30772.0
2020-08-17 15:30:00,23.13,23.14,23.12,23.12,158039.0,21.2662,21.2754,21.257,21.257,158039.0
2020-08-18 09:30:00,23.27,23.33,23.23,23.24,46415.0,21.395,21.4501,21.3582,21.3674,46415.0
2020-08-18 10:00:00,23.24,23.25,23.15,23.16,71003.0,21.3674,21.3766,21.2846,21.2938,71003.0
2020-08-18 10:30:00,23.15,23.23,23.15,23.23,69084.0,21.2846,21.3582,21.2846,21.3582,69084.0
2020-08-18 11:00:00,23.23,23.26,23.22,23.24,11351.0,21.3582,21.3858,21.349,21.3674,11351.0
2020-08-18 11:30:00,23.25,23.27,23.24,23.26,13339.0,21.3766,21.395,21.3674,21.3858,13339.0
2020-08-18 12:00:00,23.26,23.27,23.25,23.27,16905.0,21.3858,21.395,21.3766,21.395,16905.0
2020-08-18 12:30:00,23.27,23.3,23.27,23.3,13216.0,21.395,21.4225,21.395,21.4225,13216.0
2020-08-18 13:00:00,23.3,23.31,23.27,23.29,29340.0,21.4225,21.4317,21.395,21.4133,29340.0
2020-08-18 13:30:00,23.29,23.31,23.29,23.29,10943.0,21.4133,21.4317,21.4133,21.4133,10943.0
2020-08-18 14:00:00,23.29,23.3,23.29,23.3,13395.0,21.4133,21.4225,21.4133,21.4225,13395.0
2020-08-18 14:30:00,23.3,23.33,23.29,23.32,30697.0,21.4225,21.4501,21.4133,21.4409,30697.0
2020-08-18 15:00:00,23.32,23.33,23.3,23.31,23832.0,21.4409,21.4501,21.4225,21.4317,23832.0
2020-08-18 15:30:00,23.32,23.33,23.29,23.3,168880.0,21.4409,21.4501,21.4133,21.4225,168880.0
2020-08-19 09:30:00,23.27,23.27,23.22,23.23,59729.0,21.395,21.395,21.349,21.3582,59729.0
2020-08-19 10:00:00,23.24,23.31,23.23,23.31,32553.0,21.3674,21.4317,21.3582,21.4317,32553.0
2020-08-19 10:30:00,23.31,23.31,23.28,23.3,20488.0,21.4317,21.4317,21.4041,21.4225,20488.0
2020-08-19 11:00:00,23.31,23.31,23.26,23.28,17389.0,21.4317,21.4317,21.3858,21.4041,17389.0
2020-08-19 11:30:00,23.28,23.31,23.28,23.29,20431.0,21.4041,21.4317,21.4041,21.4133,20431.0
2020-08-19 12:00:00,23.29,23.3,23.27,23.27,24609.0,21.4133,21.4225,21.395,21.395,24609.0
2020-08-19 12:30:00,23.28,23.28,23.24,23.25,21981.0,21.4041,21.4041,21.3674,21.3766,21981.0
2020-08-19 13:00:00,23.25,23.28,23.24,23.27,23316.0,21.3766,21.4041,21.3674,21.395,23316.0
2020-08-19 13:30:00,23.27,23.28,23.26,23.28,17900.0,21.395,21.4041,21.3858,21.4041,17900.0
2020-08-19 14:00:00,23.28,23.29,23.13,23.19,85559.0,21.4041,21.4133,21.2662,21.3214,85559.0
2020-08-19 14:30:00,23.18,23.21,23.16,23.21,21424.0,21.3122,21.3398,21.2938,21.3398,21424.0
2020-08-19 15:00:00,23.21,23.23,23.17,23.17,34935.0,21.3398,21.3582,21.303,21.303,34935.0
2020-08-19 15:30:00,23.17,23.17,23.09,23.12,252869.0,21.303,21.303,21.2295,21.257,252869.0
2020-08-20 09:30:00,23.0,23.13,22.98,23.11,74759.0,21.1467,21.2662,21.1283,21.2478,74759.0
2020-08-20 10:00:00,23.1,23.14,23.07,23.12,66041.0,21.2387,21.2754,21.2111,21.257,66041.0
2020-08-20 10:30:00,23.13,23.17,23.13,23.15,36124.0,21.2662,21.303,21.2662,21.2846,36124.0
2020-08-20 11:00:00,23.14,23.2,23.14,23.18,67056.0,21.2754,21.3306,21.2754,21.3122,67056.0
2020-08-20 11:30:00,23.18,23.25,23.18,23.25,39690.0,21.3122,21.3766,21.3122,21.3766,39690.0
2020-08-20 12:00:00,23.25,23.27,23.25,23.27,68030.0,21.3766,21.395,21.3766,21.395,68030.0
2020-08-20 12:30:00,23.27,23.28,23.26,23.27,29695.0,21.395,21.4041,21.3858,21.395,29695.0
2020-08-20 13:00:00,23.27,23.29,23.27,23.29,40257.0,21.395,21.4133,21.395,21.4133,40257.0
2020-08-20 13:30:00,23.29,23.3,23.29,23.29,111160.0,21.4133,21.4225,21.4133,21.4133,111160.0
2020-08-20 14:00:00,23.29,23.32,23.28,23.32,38622.0,21.4133,21.4409,21.4041,21.4409,38622.0
2020-08-20 14:30:00,23.32,23.34,23.31,23.34,213086.0,21.4409,21.4593,21.4317,21.4593,213086.0
2020-08-20 15:00:00,23.34,23.36,23.31,23.32,159565.0,21.4593,21.4777,21.4317,21.4409,159565.0
2020-08-20 15:30:00,23.31,23.33,23.3,23.32,276291.0,21.4317,21.4501,21.4225,21.4409,276291.0
2020-08-21 09:30:00,23.22,23.22,23.12,23.19,64000.0,21.349,21.349,21.257,21.3214,64000.0
2020-08-21 10:00:00,23.19,23.22,23.15,23.21,31090.0,21.3214,21.349,21.2846,21.3398,31090.0
2020-08-21 10:30:00,23.21,23.29,23.2,23.23,79965.0,21.3398,21.4133,21.3306,21.3582,79965.0
2020-08-21 11:00:00,23.23,23.23,23.19,23.21,50772.0,21.3582,21.3582,21.3214,21.3398,50772.0
2020-08-21 11:30:00,23.21,23.22,23.19,23.2,46861.0,21.3398,21.349,21.3214,21.3306,46861.0
2020-08-21 12:00:00,23.19,23.22,23.19,23.2,75891.0,21.3214,21.349,21.3214,21.3306,75891.0
2020-08-21 12:30:00,23.2,23.21,23.16,23.17,14495.0,21.3306,21.3398,21.2938,21.303,14495.0
2020-08-21 13:00:00,23.17,23.19,23.16,23.17,23039.0,21.303,21.3214,21.2938,21.303,23039.0
2020-08-21 13:30:00,23.17,23.2,23.16,23.19,17333.0,21.303,21.3306,21.2938,21.3214,17333.0
2020-08-21 14:00:00,23.19,23.21,23.19,23.21,14854.0,21.3214,21.3398,21.3214,21.3398,14854.0
2020-08-21 14:30:00,23.21,23.23,23.21,23.23,20697.0,21.3398,21.3582,21.3398,21.3582,20697.0
2020-08-21 15:00:00,23.23,23.24,23.23,23.23,32235.0,21.3582,21.3674,21.3582,21.3582,32235.0
2020-08-21 15:30:00,23.23,23.24,23.21,23.23,263580.0,21.3582,21.3674,21.3398,21.3582,263580.0
2020-08-24 09:30:00,23.57,23.6,23.53,23.53,81418.0,21.6708,21.6984,21.634,21.634,81418.0
2020-08-24 10:00:00,23.52,23.57,23.49,23.53,84701.0,21.6248,21.6708,21.5972,21.634,84701.0
2020-08-24 10:30:00,23.52,23.54,23.47,23.48,41840.0,21.6248,21.6432,21.5788,21.588,41840.0
2020-08-24 11:00:00,23.47,23.49,23.45,23.46,35868.0,21.5788,21.5972,21.5604,21.5696,35868.0
2020-08-24 11:30:00,23.46,23.48,23.46,23.48,34282.0,21.5696,21.588,21.5696,21.588,34282.0
2020-08-24 12:00:00,23.47,23.49,23.47,23.48,9512.0,21.5788,21.5972,21.5788,21.588,9512.0
2020-08-24 12:30:00,23.47,23.48,23.46,23.46,22759.0,21.5788,21.588,21.5696,21.5696,22759.0
2020-08-24 13:00:00,23.47,23.48,23.47,23.48,15252.0,21.5788,21.588,21.5788,21.588,15252.0
2020-08-24 13:30:00,23.48,23.49,23.47,23.49,17980.0,21.588,21.5972,21.5788,21.5972,17980.0
2020-08-24 14:00:00,23.48,23.49,23.47,23.48,9668.0,21.588,21.5972,21.5788,21.588,9668.0
2020-08-24 14:30:00,23.47,23.48,23.46,23.47,11723.0,21.5788,21.588,21.5696,21.5788,11723.0
2020-08-24 15:00:00,23.47,23.48,23.46,23.48,24368.0,21.5788,21.588,21.5696,21.588,24368.0
2020-08-24 15:30:00,23.47,23.53,23.47,23.52,301446.0,21.5788,21.634,21.5788,21.6248,301446.0
2020-08-25 09:30:00,23.5,23.52,23.48,23.5,143710.0,21.6064,21.6248,21.588,21.6064,143710.0
2020-08-25 10:00:00,23.51,23.52,23.47,23.49,98106.0,21.6156,21.6248,21.5788,21.5972,98106.0
2020-08-25 10:30:00,23.49,23.52,23.45,23.51,70039.0,21.5972,21.6248,21.5604,21.6156,70039.0
2020-08-25 11:00:00,23.5,23.51,23.48,23.5,90765.0,21.6064,21.6156,21.588,21.6064,90765.0
2020-08-25 11:30:00,23.49,23.5,23.46,23.48,47277.0,21.5972,21.6064,21.5696,21.588,47277.0
2020-08-25 12:00:00,23.48,23.49,23.46,23.47,33645.0,21.588,21.5972,21.5696,21.5788,33645.0
2020-08-25 12:30:00,23.47,23.49,23.46,23.46,36017.0,21.5788,21.5972,21.5696,21.5696,36017.0
2020-08-25 13:00:00,23.46,23.49,23.45,23.48,70597.0,21.5696,21.5972,21.5604,21.588,70597.0
2020-08-25 13:30:00,23.48,23.49,23.47,23.48,34656.0,21.588,21.5972,21.5788,21.588,34656.0
2020-08-25 14:00:00,23.48,23.52,23.47,23.51,42447.0,21.588,21.6248,21.5788,21.6156,42447.0
2020-08-25 14:30:00,23.51,23.52,23.5,23.52,97446.0,21.6156,21.6248,21.6064,21.6248,97446.0
2020-08-25 15:00:00,23.52,23.54,23.51,23.54,68459.0,21.6248,21.6432,21.6156,21.6432,68459.0
2020-08-25 15:30:00,23.54,23.56,23.52,23.53,342030.0,21.6432,21.6616,21.6248,21.634,342030.0
2020-08-26 09:30:00,23.66,23.76,23.59,23.72,89801.0,21.7535,21.8455,21.6892,21.8087,89801.0
2020-08-26 10:00:00,23.72,23.76,23.68,23.7,86759.0,21.8087,21.8455,21.7719,21.7903,86759.0
2020-08-26 10:30:00,23.69,23.74,23.69,23.74,25595.0,21.7811,21.8271,21.7811,21.8271,25595.0
2020-08-26 11:00:00,23.74,23.75,23.7,23.73,35700.0,21.8271,21.8363,21.7903,21.8179,35700.0
2020-08-26 11:30:00,23.73,23.76,23.71,23.71,35326.0,21.8179,21.8455,21.7995,21.7995,35326.0
2020-08-26 12:00:00,23.71,23.77,23.71,23.77,37236.0,21.7995,21.8547,21.7995,21.8547,37236.0
2020-08-26 12:30:00,23.76,23.76,23.73,23.75,11201.0,21.8455,21.8455,21.8179,21.8363,11201.0
2020-08-26 13:00:00,23.75,23.77,23.74,23.75,18871.0,21.8363,21.8547,21.8271,21.8363,18871.0
2020-08-26 13:30:00,23.75,23.76,23.75,23.76,27613.0,21.8363,21.8455,21.8363,21.8455,27613.0
2020-08-26 14:00:00,23.76,23.8,23.75,23.79,116546.0,21.8455,21.8822,21.8363,21.8731,116546.0
2020-08-26 14:30:00,23.79,23.79,23.73,23.76,26480.0,21.8731,21.8731,21.8179,21.8455,26480.0
2020-08-26 15:00:00,23.75,23.79,23.74,23.79,16316.0,21.8363,21.8731,21.8271,21.8731,16316.0
2020-08-26 15:30:00,23.79,23.79,23.77,23.78,125939.0,21.8731,21.8731,21.8547,21.8639,125939.0
2020-08-27 09:30:00,23.99,23.99,23.82,23.89,425922.0,22.0569,22.0569,21.9006,21.965,425922.0
2020-08-27 10:00:00,23.88,23.88,23.76,23.86,94690.0,21.9558,21.9558,21.8455,21.9374,94690.0
2020-08-27 10:30:00,23.85,23.86,23.81,23.85,95524.0,21.9282,21.9374,21.8914,21.9282,95524.0
2020-08-27 11:00:00,23.84,23.86,23.77,23.78,64449.0,21.919,21.9374,21.8547,21.8639,64449.0
2020-08-27 11:30:00,23.78,23.87,23.77,23.85,56768.0,21.8639,21.9466,21.8547,21.9282,56768.0
2020-08-27 12:00:00,23.85,23.86,23.81,23.82,31817.0,21.9282,21.9374,21.8914,21.9006,31817.0
2020-08-27 12:30:00,23.81,23.83,23.75,23.77,43597.0,21.8914,21.9098,21.8363,21.8547,43597.0
2020-08-27 13:00:00,23.76,23.87,23.75,23.87,32775.0,21.8455,21.9466,21.8363,21.9466,32775.0
2020-08-27 13:30:00,23.87,23.91,23.85,23.91,49682.0,21.9466,21.9834,21.9282,21.9834,49682.0
2020-08-27 14:00:00,23.91,23.93,23.9,23.93,39438.0,21.9834,22.0018,21.9742,22.0018,39438.0
2020-08-27 14:30:00,23.92,23.93,23.87,23.88,55054.0,21.9926,22.0018,21.9466,21.9558,55054.0
2020-08-27 15:00:00,23.88,23.89,23.86,23.88,62858.0,21.9558,21.965,21.9374,21.9558,62858.0
2020-08-27 15:30:00,23.88,23.89,23.82,23.82,284351.0,21.9558,21.965,21.9006,21.9006,284351.0
2020-08-28 09:30:00,24.14,24.23,24.12,24.23,105058.0,22.1949,22.2776,22.1765,22.2776,105058.0
2020-08-28 10:00:00,24.23,24.25,24.16,24.21,111935.0,22.2776,22.296,22.2132,22.2592,111935.0
2020-08-28 10:30:00,24.2,24.21,24.16,24.18,52507.0,22.25,22.2592,22.2132,22.2316,52507.0
2020-08-28 11:00:00,24.19,24.25,24.18,24.25,59549.0,22.2408,22.296,22.2316,22.296,59549.0
2020-08-28 11:30:00,24.24,24.25,24.2,24.2,33142.0,22.2868,22.296,22.25,22.25,33142.0
2020-08-28 12:00:00,24.21,24.22,24.19,24.2,22041.0,22.2592,22.2684,22.2408,22.25,22041.0
2020-08-28 12:30:00,24.19,24.22,24.18,24.22,89827.0,22.2408,22.2684,22.2316,22.2684,89827.0
2020-08-28 13:00:00,24.22,24.22,24.17,24.18,149631.0,22.2684,22.2684,22.2224,22.2316,149631.0
2020-08-28 13:30:00,24.18,24.21,24.17,24.2,53704.0,22.2316,22.2592,22.2224,22.25,53704.0
2020-08-28 14:00:00,24.2,24.24,24.2,24.23,29609.0,22.25,22.2868,22.25,22.2776,29609.0
2020-08-28 14:30:00,24.23,24.23,24.21,24.23,13408.0,22.2776,22.2776,22.2592,22.2776,13408.0
2020-08-28 15:00:00,24.23,24.23,24.22,24.22,9513.0,22.2776,22.2776,22.2684,22.2684,9513.0
2020-08-28 15:30:00,24.22,24.26,24.21,24.26,233282.0,22.2684,22.3052,22.2592,22.3052,233282.0
2020-08-31 09:30:00,23.44,23.44,23.23,23.26,138255.0,21.5513,21.5513,21.3582,21.3858,138255.0
2020-08-31 10:00:00,23.26,23.32,23.23,23.29,76605.0,21.3858,21.4409,21.3582,21.4133,76605.0
2020-08-31 10:30:00,23.29,23.33,23.28,23.32,88243.0,21.4133,21.4501,21.4041,21.4409,88243.0
2020-08-31 11:00:00,23.32,23.34,23.21,23.22,104781.0,21.4409,21.4593,21.3398,21.349,104781.0
2020-08-31 11:30:00,23.21,23.32,23.21,23.31,123303.0,21.3398,21.4409,21.3398,21.4317,123303.0
2020-08-31 12:00:00,23.31,23.37,23.31,23.35,42522.0,21.4317,21.4869,21.4317,21.4685,42522.0
2020-08-31 12:30:00,23.36,23.37,23.34,23.34,22707.0,21.4777,21.4869,21.4593,21.4593,22707.0
2020-08-31 13:00:00,23.34,23.35,23.33,23.33,19400.0,21.4593,21.4685,21.4501,21.4501,19400.0
2020-08-31 13:30:00,23.33,23.33,23.32,23.32,41004.0,21.4501,21.4501,21.4409,21.4409,41004.0
2020-08-31 14:00:00,23.32,23.33,23.29,23.3,67833.0,21.4409,21.4501,21.4133,21.4225,67833.0
2020-08-31 14:30:00,23.3,23.34,23.29,23.33,31262.0,21.4225,21.4593,21.4133,21.4501,31262.0
2020-08-31 15:00:00,23.33,23.37,23.31,23.35,76655.0,21.4501,21.4869,21.4317,21.4685,76655.0
2020-08-31 15:30:00,23.35,23.39,23.29,23.3,329592.0,21.4685,21.5053,21.4133,21.4225,329592.0
2020-09-01 09:30:00,23.72,23.77,23.68,23.71,238718.0,21.8087,21.8547,21.7719,21.7995,238718.0
2020-09-01 10:00:00,23.71,23.78,23.7,23.77,101198.0,21.7995,21.8639,21.7903,21.8547,101198.0
2020-09-01 10:30:00,23.77,23.78,23.74,23.75,41161.0,21.8547,21.8639,21.8271,21.8363,41161.0
2020-09-01 11:00:00,23.75,23.76,23.71,23.72,28168.0,21.8363,21.8455,21.7995,21.8087,28168.0
2020-09-01 11:30:00,23.73,23.73,23.69,23.7,68768.0,21.8179,21.8179,21.7811,21.7903,68768.0
2020-09-01 12:00:00,23.69,23.73,23.69,23.71,62446.0,21.7811,21.8179,21.7811,21.7995,62446.0
2020-09-01 12:30:00,23.72,23.72,23.67,23.68,22038.0,21.8087,21.8087,21.7627,21.7719,22038.0
2020-09-01 13:00:00,23.68,23.68,23.62,23.64,56961.0,21.7719,21.7719,21.7168,21.7351,56961.0
2020-09-01 13:30:00,23.65,23.66,23.64,23.66,11200.0,21.7443,21.7535,21.7351,21.7535,11200.0
2020-09-01 14:00:00,23.66,23.68,23.65,23.67,11286.0,21.7535,21.7719,21.7443,21.7627,11286.0
2020-09-01 14:30:00,23.67,23.68,23.66,23.67,13228.0,21.7627,21.7719,21.7535,21.7627,13228.0
2020-09-01 15:00:00,23.67,23.67,23.65,23.67,19360.0,21.7627,21.7627,21.7443,21.7627,19360.0
2020-09-01 15:30:00,23.67,23.75,23.65,23.75,182441.0,21.7627,21.8363,21.7443,21.8363,182441.0
2020-09-02 09:30:00,23.77,23.77,23.68,23.7,110440.0,21.8547,21.8547,21.7719,21.7903,110440.0
2020-09-02 10:00:00,23.7,23.75,23.66,23.7,59923.0,21.7903,21.8363,21.7535,21.7903,59923.0
2020-09-02 10:30:00,23.7,23.74,23.68,23.7,24398.0,21.7903,21.8271,21.7719,21.7903,24398.0
2020-09-02 11:00:00,23.71,23.72,23.68,23.69,48526.0,21.7995,21.8087,21.7719,21.7811,48526.0
2020-09-02 11:30:00,23.69,23.73,23.67,23.69,55092.0,21.7811,21.8179,21.7627,21.7811,55092.0
2020-09-02 12:00:00,23.69,23.69,23.66,23.67,35421.0,21.7811,21.7811,21.7535,21.7627,35421.0
2020-09-02 12:30:00,23.66,23.7,23.62,23.7,49063.0,21.7535,21.7903,21.7168,21.7903,49063.0
2020-09-02 13:00:00,23.7,23.73,23.69,23.71,19326.0,21.7903,21.8179,21.7811,21.7995,19326.0
2020-09-02 13:30:00,23.71,23.73,23.7,23.7,13372.0,21.7995,21.8179,21.7903,21.7903,13372.0
2020-09-02 14:00:00,23.7,23.74,23.69,23.74,19661.0,21.7903,21.8271,21.7811,21.8271,19661.0
2020-09-02 14:30:00,23.74,23.77,23.74,23.77,10507.0,21.8271,21.8547,21.8271,21.8547,10507.0
2020-09-02 15:00:00,23.77,23.83,23.77,23.83,35620.0,21.8547,21.9098,21.8547,21.9098,35620.0
2020-09-02 15:30:00,23.83,23.85,23.82,23.84,259972.0,21.9098,21.9282,21.9006,21.919,259972.0
2020-09-03 09:30:00,23.78,23.86,23.74,23.85,178809.0,21.8639,21.9374,21.8271,21.9282,178809.0
2020-09-03 10:00:00,23.86,23.87,23.71,23.74,86515.0,21.9374,21.9466,21.7995,21.8271,86515.0
2020-09-03 10:30:00,23.75,23.77,23.66,23.69,123002.0,21.8363,21.8547,21.7535,21.7811,123002.0
2020-09-03 11:00:00,23.7,23.7,23.45,23.52,202157.0,21.7903,21.7903,21.5604,21.6248,202157.0
2020-09-03 11:30:00,23.52,23.58,23.47,23.52,76773.0,21.6248,21.68,21.5788,21.6248,76773.0
2020-09-03 12:00:00,23.53,23.6,23.51,23.51,72867.0,21.634,21.6984,21.6156,21.6156,72867.0
2020-09-03 12:30:00,23.52,23.52,23.46,23.48,63915.0,21.6248,21.6248,21.5696,21.588,63915.0
2020-09-03 13:00:00,23.48,23.54,23.44,23.53,91119.0,21.588,21.6432,21.5513,21.634,91119.0
2020-09-03 13:30:00,23.54,23.54,23.47,23.52,34439.0,21.6432,21.6432,21.5788,21.6248,34439.0
2020-09-03 14:00:00,23.51,23.55,23.49,23.53,51275.0,21.6156,21.6524,21.5972,21.634,51275.0
2020-09-03 14:30:00,23.53,23.59,23.5,23.5,31936.0,21.634,21.6892,21.6064,21.6064,31936.0
2020-09-03 15:00:00,23.49,23.53,23.47,23.48,36928.0,21.5972,21.634,21.5788,21.588,36928.0
2020-09-03 15:30:00,23.48,23.57,23.47,23.52,298369.0,21.588,21.6708,21.5788,21.6248,298369.0
2020-09-04 09:30:00,23.42,23.59,23.37,23.38,319673.0,21.5329,21.6892,21.4869,21.4961,319673.0
2020-09-04 10:00:00,23.38,23.43,23.27,23.27,165663.0,21.4961,21.5421,21.395,21.395,165663.0
2020-09-04 10:30:00,23.28,23.31,23.17,23.26,200783.0,21.4041,21.4317,21.303,21.3858,200783.0
2020-09-04 11:00:00,23.26,23.26,23.18,23.21,74807.0,21.3858,21.3858,21.3122,21.3398,74807.0
2020-09-04 11:30:00,23.2,23.32,23.2,23.31,73410.0,21.3306,21.4409,21.3306,21.4317,73410.0
2020-09-04 12:00:00,23.32,23.36,23.3,23.36,34712.0,21.4409,21.4777,21.4225,21.4777,34712.0
2020-09-04 12:30:00,23.36,23.39,23.34,23.37,68553.0,21.4777,21.5053,21.4593,21.4869,68553.0
2020-09-04 13:00:00,23.36,23.36,23.32,23.35,17900.0,21.4777,21.4777,21.4409,21.4685,17900.0
2020-09-04 13:30:00,23.34,23.37,23.31,23.36,29647.0,21.4593,21.4869,21.4317,21.4777,29647.0
2020-09-04 14:00:00,23.36,23.41,23.34,23.41,9795.0,21.4777,21.5237,21.4593,21.5237,9795.0
2020-09-04 14:30:00,23.41,23.51,23.4,23.48,121388.0,21.5237,21.6156,21.5145,21.588,121388.0
2020-09-04 15:00:00,23.48,23.5,23.43,23.49,46841.0,21.588,21.6064,21.5421,21.5972,46841.0
2020-09-04 15:30:00,23.48,23.49,23.41,23.43,377856.0,21.588,21.5972,21.5237,21.5421,377856.0
2020-09-08 09:30:00,23.0,23.11,22.93,23.02,114754.0,21.1467,21.2478,21.0824,21.1651,114754.0
2020-09-08 10:00:00,23.02,23.17,22.96,23.16,130459.0,21.1651,21.303,21.1099,21.2938,130459.0
2020-09-08 10:30:00,23.16,23.17,23.06,23.09,70104.0,21.2938,21.303,21.2019,21.2295,70104.0
2020-09-08 11:00:00,23.06,23.15,23.05,23.13,62297.0,21.2019,21.2846,21.1927,21.2662,62297.0
2020-09-08 11:30:00,23.13,23.14,23.08,23.13,69577.0,21.2662,21.2754,21.2203,21.2662,69577.0
2020-09-08 12:00:00,23.12,23.19,23.12,23.17,43315.0,21.257,21.3214,21.257,21.303,43315.0
2020-09-08 12:30:00,23.17,23.21,23.16,23.21,23120.0,21.303,21.3398,21.2938,21.3398,23120.0
2020-09-08 13:00:00,23.22,23.22,23.18,23.2,32969.0,21.349,21.349,21.3122,21.3306,32969.0
2020-09-08 13:30:00,23.2,23.24,23.19,23.22,28427.0,21.3306,21.3674,21.3214,21.349,28427.0
2020-09-08 14:00:00,23.22,23.22,23.14,23.14,37469.0,21.349,21.349,21.2754,21.2754,37469.0
2020-09-08 14:30:00,23.14,23.14,23.07,23.11,94017.0,21.2754,21.2754,21.2111,21.2478,94017.0
2020-09-08 15:00:00,23.1,23.1,23.06,23.1,53133.0,21.2387,21.2387,21.2019,21.2387,53133.0
2020-09-08 15:30:00,23.1,23.11,23.05,23.06,237493.0,21.2387,21.2478,21.1927,21.2019,237493.0
2020-09-09 09:30:00,23.32,23.43,23.32,23.41,106641.0,21.4409,21.5421,21.4409,21.5237,106641.0
2020-09-09 10:00:00,23.42,23.44,23.39,23.42,60515.0,21.5329,21.5513,21.5053,21.5329,60515.0
2020-09-09 10:30:00,23.42,23.43,23.36,23.39,17533.0,21.5329,21.5421,21.4777,21.5053,17533.0
2020-09-09 11:00:00,23.41,23.45,23.4,23.42,28392.0,21.5237,21.5604,21.5145,21.5329,28392.0
2020-09-09 11:30:00,23.42,23.45,23.41,23.43,29624.0,21.5329,21.5604,21.5237,21.5421,29624.0
2020-09-09 12:00:00,23.43,23.44,23.42,23.43,16622.0,21.5421,21.5513,21.5329,21.5421,16622.0
2020-09-09 12:30:00,23.44,23.45,23.43,23.44,47986.0,21.5513,21.5604,21.5421,21.5513,47986.0
2020-09-09 13:00:00,23.44,23.48,23.44,23.47,9780.0,21.5513,21.588,21.5513,21.5788,9780.0
2020-09-09 13:30:00,23.47,23.49,23.46,23.46,17067.0,21.5788,21.5972,21.5696,21.5696,17067.0
2020-09-09 14:00:00,23.46,23.47,23.44,23.45,4234.0,21.5696,21.5788,21.5513,21.5604,4234.0
2020-09-09 14:30:00,23.45,23.49,23.45,23.49,19700.0,21.5604,21.5972,21.5604,21.5972,19700.0
2020-09-09 15:00:00,23.49,23.51,23.48,23.5,18023.0,21.5972,21.6156,21.588,21.6064,18023.0
2020-09-09 15:30:00,23.49,23.51,23.45,23.47,115003.0,21.5972,21.6156,21.5604,21.5788,115003.0
2020-09-10 09:30:00,23.86,23.91,23.82,23.84,89474.0,21.9374,21.9834,21.9006,21.919,89474.0
2020-09-10 10:00:00,23.84,23.88,23.79,23.79,55205.0,21.919,21.9558,21.8731,21.8731,55205.0
2020-09-10 10:30:00,23.78,23.83,23.68,23.7,116409.0,21.8639,21.9098,21.7719,21.7903,116409.0
2020-09-10 11:00:00,23.7,23.76,23.68,23.76,124333.0,21.7903,21.8455,21.7719,21.8455,124333.0
2020-09-10 11:30:00,23.75,23.77,23.71,23.72,53539.0,21.8363,21.8547,21.7995,21.8087,53539.0
2020-09-10 12:00:00,23.72,23.73,23.69,23.69,83387.0,21.8087,21.8179,21.7811,21.7811,83387.0
2020-09-10 12:30:00,23.71,23.71,23.63,23.66,33344.0,21.7995,21.7995,21.7259,21.7535,33344.0
2020-09-10 13:00:00,23.65,23.69,23.65,23.66,20964.0,21.7443,21.7811,21.7443,21.7535,20964.0
2020-09-10 13:30:00,23.66,23.66,23.62,23.63,27852.0,21.7535,21.7535,21.7168,21.7259,27852.0
2020-09-10 14:00:00,23.63,23.65,23.5,23.51,76777.0,21.7259,21.7443,21.6064,21.6156,76777.0
2020-09-10 14:30:00,23.52,23.58,23.51,23.57,64128.0,21.6248,21.68,21.6156,21.6708,64128.0
2020-09-10 15:00:00,23.57,23.57,23.49,23.54,176062.0,21.6708,21.6708,21.5972,21.6432,176062.0
2020-09-10 15:30:00,23.53,23.58,23.52,23.53,286612.0,21.634,21.68,21.6248,21.634,286612.0
2020-09-11 09:30:00,23.74,23.81,23.72,23.74,112951.0,21.8271,21.8914,21.8087,21.8271,112951.0
2020-09-11 10:00:00,23.73,23.77,23.7,23.75,52846.0,21.8179,21.8547,21.7903,21.8363,52846.0
2020-09-11 10:30:00,23.76,23.79,23.72,23.75,60993.0,21.8455,21.8731,21.8087,21.8363,60993.0
2020-09-11 11:00:00,23.75,23.81,23.75,23.76,34695.0,21.8363,21.8914,21.8363,21.8455,34695.0
2020-09-11 11:30:00,23.76,23.76,23.73,23.74,40959.0,21.8455,21.8455,21.8179,21.8271,40959.0
2020-09-11 12:00:00,23.73,23.78,23.72,23.75,26950.0,21.8179,21.8639,21.8087,21.8363,26950.0
2020-09-11 12:30:00,23.75,23.75,23.7,23.71,31602.0,21.8363,21.8363,21.7903,21.7995,31602.0
2020-09-11 13:00:00,23.7,23.71,23.63,23.63,55868.0,21.7903,21.7995,21.7259,21.7259,55868.0
2020-09-11 13:30:00,23.63,23.67,23.61,23.62,51087.0,21.7259,21.7627,21.7076,21.7168,51087.0
2020-09-11 14:00:00,23.62,23.67,23.61,23.61,32642.0,21.7168,21.7627,21.7076,21.7076,32642.0
2020-09-11 14:30:00,23.62,23.66,23.61,23.65,27535.0,21.7168,21.7535,21.7076,21.7443,27535.0
2020-09-11 15:00:00,23.66,23.68,23.61,23.67,33411.0,21.7535,21.7719,21.7076,21.7627,33411.0
2020-09-11 15:30:00,23.67,23.69,23.65,23.68,121221.0,21.7627,21.7811,21.7443,21.7719,121221.0
2020-09-14 09:30:00,24.05,24.08,24.01,24.05,53281.0,22.1121,22.1397,22.0753,22.1121,53281.0
2020-09-14 10:00:00,24.06,24.09,24.06,24.08,55743.0,22.1213,22.1489,22.1213,22.1397,55743.0
2020-09-14 10:30:00,24.09,24.09,24.03,24.05,47779.0,22.1489,22.1489,22.0937,22.1121,47779.0
2020-09-14 11:00:00,24.05,24.06,24.03,24.05,9227.0,22.1121,22.1213,22.0937,22.1121,9227.0
2020-09-14 11:30:00,24.06,24.08,24.05,24.05,18905.0,22.1213,22.1397,22.1121,22.1121,18905.0
2020-09-14 12:00:00,24.05,24.06,24.04,24.05,17843.0,22.1121,22.1213,22.1029,22.1121,17843.0
2020-09-14 12:30:00,24.04,24.06,24.04,24.05,13870.0,22.1029,22.1213,22.1029,22.1121,13870.0
2020-09-14 13:00:00,24.05,24.06,24.01,24.05,64365.0,22.1121,22.1213,22.0753,22.1121,64365.0
2020-09-14 13:30:00,24.05,24.06,24.03,24.05,9135.0,22.1121,22.1213,22.0937,22.1121,9135.0
2020-09-14 14:00:00,24.05,24.09,24.04,24.07,17505.0,22.1121,22.1489,22.1029,22.1305,17505.0
2020-09-14 14:30:00,24.07,24.09,24.05,24.07,26564.0,22.1305,22.1489,22.1121,22.1305,26564.0
2020-09-14 15:00:00,24.07,24.08,24.04,24.06,24014.0,22.1305,22.1397,22.1029,22.1213,24014.0
2020-09-14 15:30:00,24.06,24.1,24.05,24.06,262164.0,22.1213,22.1581,22.1121,22.1213,262164.0
2020-09-15 09:30:00,24.09,24.15,24.09,24.13,84803.0,22.1489,22.204,22.1489,22.1857,84803.0
2020-09-15 10:00:00,24.13,24.13,24.09,24.11,66737.0,22.1857,22.1857,22.1489,22.1673,66737.0
2020-09-15 10:30:00,24.11,24.16,24.11,24.16,51589.0,22.1673,22.2132,22.1673,22.2132,51589.0
2020-09-15 11:00:00,24.16,24.19,24.15,24.18,59543.0,22.2132,22.2408,22.204,22.2316,59543.0
2020-09-15 11:30:00,24.18,24.19,24.14,24.15,40628.0,22.2316,22.2408,22.1949,22.204,40628.0
2020-09-15 12:00:00,24.16,24.17,24.15,24.17,14278.0,22.2132,22.2224,22.204,22.2224,14278.0
2020-09-15 12:30:00,24.16,24.17,24.15,24.16,9704.0,22.2132,22.2224,22.204,22.2132,9704.0
2020-09-15 13:00:00,24.16,24.17,24.15,24.15,21202.0,22.2132,22.2224,22.204,22.204,21202.0
2020-09-15 13:30:00,24.15,24.17,24.15,24.16,24618.0,22.204,22.2224,22.204,22.2132,24618.0
2020-09-15 14:00:00,24.16,24.16,24.13,24.14,39163.0,22.2132,22.2132,22.1857,22.1949,39163.0
2020-09-15 14:30:00,24.15,24.16,24.13,24.16,18294.0,22.204,22.2132,22.1857,22.2132,18294.0
2020-09-15 15:00:00,24.16,24.16,24.12,24.13,39245.0,22.2132,22.2132,22.1765,22.1857,39245.0
2020-09-15 15:30:00,24.13,24.13,24.1,24.12,178229.0,22.1857,22.1857,22.1581,22.1765,178229.0
2020-09-16 09:30:00,24.23,24.25,24.2,24.24,81032.0,22.2776,22.296,22.25,22.2868,81032.0
2020-09-16 10:00:00,24.25,24.26,24.19,24.2,95298.0,22.296,22.3052,22.2408,22.25,95298.0
2020-09-16 10:30:00,24.2,24.24,24.2,24.24,55756.0,22.25,22.2868,22.25,22.2868,55756.0
2020-09-16 11:00:00,24.23,24.31,24.23,24.31,160764.0,22.2776,22.3512,22.2776,22.3512,160764.0
2020-09-16 11:30:00,24.3,24.32,24.28,24.28,33521.0,22.342,22.3603,22.3236,22.3236,33521.0
2020-09-16 12:00:00,24.28,24.29,24.27,24.29,26480.0,22.3236,22.3328,22.3144,22.3328,26480.0
2020-09-16 12:30:00,24.28,24.31,24.27,24.28,24438.0,22.3236,22.3512,22.3144,22.3236,24438.0
2020-09-16 13:00:00,24.29,24.3,24.26,24.26,18800.0,22.3328,22.342,22.3052,22.3052,18800.0
2020-09-16 13:30:00,24.27,24.28,24.23,24.28,58164.0,22.3144,22.3236,22.2776,22.3236,58164.0
2020-09-16 14:00:00,24.26,24.37,24.25,24.36,64214.0,22.3052,22.4063,22.296,22.3971,64214.0
2020-09-16 14:30:00,24.36,24.4,24.27,24.29,69624.0,22.3971,22.4339,22.3144,22.3328,69624.0
2020-09-16 15:00:00,24.29,24.32,24.22,24.22,60021.0,22.3328,22.3603,22.2684,22.2684,60021.0
2020-09-16 15:30:00,24.22,24.25,24.2,24.22,389233.0,22.2684,22.296,22.25,22.2684,389233.0
2020-09-17 09:30:00,23.97,24.08,23.96,24.06,97124.0,22.0385,22.1397,22.0294,22.1213,97124.0
2020-09-17 10:00:00,24.07,24.14,24.05,24.12,54872.0,22.1305,22.1949,22.1121,22.1765,54872.0
2020-09-17 10:30:00,24.12,24.16,24.1,24.13,39770.0,22.1765,22.2132,22.1581,22.1857,39770.0
2020-09-17 11:00:00,24.13,24.16,24.13,24.14,17542.0,22.1857,22.2132,22.1857,22.1949,17542.0
2020-09-17 11:30:00,24.13,24.15,24.1,24.11,14436.0,22.1857,22.204,22.1581,22.1673,14436.0
2020-09-17 12:00:00,24.11,24.12,24.06,24.09,52968.0,22.1673,22.1765,22.1213,22.1489,52968.0
2020-09-17 12:30:00,24.09,24.13,24.08,24.12,12779.0,22.1489,22.1857,22.1397,22.1765,12779.0
2020-09-17 13:00:00,24.12,24.14,24.1,24.11,18460.0,22.1765,22.1949,22.1581,22.1673,18460.0
2020-09-17 13:30:00,24.12,24.14,24.12,24.14,4519.0,22.1765,22.1949,22.1765,22.1949,4519.0
2020-09-17 14:00:00,24.14,24.17,24.12,24.13,6589.0,22.1949,22.2224,22.1765,22.1857,6589.0
2020-09-17 14:30:00,24.13,24.16,24.12,24.14,24832.0,22.1857,22.2132,22.1765,22.1949,24832.0
2020-09-17 15:00:00,24.14,24.16,24.11,24.15,56820.0,22.1949,22.2132,22.1673,22.204,56820.0
2020-09-17 15:30:00,24.15,24.18,24.14,24.18,168816.0,22.204,22.2316,22.1949,22.2316,168816.0
2020-09-18 09:30:00,24.11,24.18,24.07,24.09,66884.0,22.1673,22.2316,22.1305,22.1489,66884.0
2020-09-18 10:00:00,24.09,24.14,24.09,24.13,31064.0,22.1489,22.1949,22.1489,22.1857,31064.0
2020-09-18 10:30:00,24.14,24.14,24.09,24.1,30473.0,22.1949,22.1949,22.1489,22.1581,30473.0
2020-09-18 11:00:00,24.1,24.12,24.08,24.11,110381.0,22.1581,22.1765,22.1397,22.1673,110381.0
2020-09-18 11:30:00,24.1,24.1,24.05,24.07,54081.0,22.1581,22.1581,22.1121,22.1305,54081.0
2020-09-18 12:00:00,24.06,24.1,24.06,24.08,20384.0,22.1213,22.1581,22.1213,22.1397,20384.0
2020-09-18 12:30:00,24.08,24.09,24.06,24.08,7066.0,22.1397,22.1489,22.1213,22.1397,7066.0
2020-09-18 13:00:00,24.08,24.1,24.01,24.02,20587.0,22.1397,22.1581,22.0753,22.0845,20587.0
2020-09-18 13:30:00,24.02,24.06,24.0,24.06,45578.0,22.0845,22.1213,22.0661,22.1213,45578.0
2020-09-18 14:00:00,24.07,24.08,24.04,24.07,24061.0,22.1305,22.1397,22.1029,22.1305,24061.0
2020-09-18 14:30:00,24.07,24.08,24.05,24.07,10808.0,22.1305,22.1397,22.1121,22.1305,10808.0
2020-09-18 15:00:00,24.07,24.09,24.04,24.05,52140.0,22.1305,22.1489,22.1029,22.1121,52140.0
2020-09-18 15:30:00,24.06,24.06,24.0,24.0,134421.0,22.1213,22.1213,22.0661,22.0661,134421.0
2020-09-21 09:30:00,23.54,23.54,23.42,23.51,173203.0,21.6432,21.6432,21.5329,21.6156,173203.0
2020-09-21 10:00:00,23.51,23.51,23.41,23.42,114263.0,21.6156,21.6156,21.5237,21.5329,114263.0
2020-09-21 10:30:00,23.41,23.42,23.35,23.38,66017.0,21.5237,21.5329,21.4685,21.4961,66017.0
2020-09-21 11:00:00,23.38,23.43,23.37,23.39,81296.0,21.4961,21.5421,21.4869,21.5053,81296.0
2020-09-21 11:30:00,23.38,23.46,23.38,23.45,58347.0,21.4961,21.5696,21.4961,21.5604,58347.0
2020-09-21 12:00:00,23.46,23.51,23.45,23.51,45658.0,21.5696,21.6156,21.5604,21.6156,45658.0
2020-09-21 12:30:00,23.51,23.53,23.49,23.49,42185.0,21.6156,21.634,21.5972,21.5972,42185.0
2020-09-21 13:00:00,23.5,23.55,23.48,23.55,29411.0,21.6064,21.6524,21.588,21.6524,29411.0
2020-09-21 13:30:00,23.55,23.59,23.54,23.58,35050.0,21.6524,21.6892,21.6432,21.68,35050.0
2020-09-21 14:00:00,23.58,23.6,23.55,23.6,21906.0,21.68,21.6984,21.6524,21.6984,21906.0
2020-09-21 14:30:00,23.59,23.61,23.57,23.59,44662.0,21.6892,21.7076,21.6708,21.6892,44662.0
2020-09-21 15:00:00,23.6,23.64,23.6,23.64,49478.0,21.6984,21.7351,21.6984,21.7351,49478.0
2020-09-21 15:30:00,23.64,23.7,23.64,23.7,214203.0,21.7351,21.7903,21.7351,21.7903,214203.0
2020-09-22 09:30:00,23.35,23.38,23.16,23.17,78337.0,21.5008,21.5284,21.3258,21.335,78337.0
2020-09-22 10:00:00,23.17,23.23,23.16,23.22,64625.0,21.335,21.3903,21.3258,21.3811,64625.0
2020-09-22 10:30:00,23.24,23.24,23.1,23.11,40827.0,21.3995,21.3995,21.2706,21.2798,40827.0
2020-09-22 11:00:00,23.11,23.17,23.1,23.15,26676.0,21.2798,21.335,21.2706,21.3166,26676.0
2020-09-22 11:30:00,23.15,23.16,23.11,23.15,27360.0,21.3166,21.3258,21.2798,21.3166,27360.0
2020-09-22 12:00:00,23.15,23.18,23.15,23.17,12929.0,21.3166,21.3442,21.3166,21.335,12929.0
2020-09-22 12:30:00,23.17,23.18,23.12,23.14,11652.0,21.335,21.3442,21.289,21.3074,11652.0
2020-09-22 13:00:00,23.14,23.19,23.14,23.18,7702.0,21.3074,21.3534,21.3074,21.3442,7702.0
2020-09-22 13:30:00,23.18,23.19,23.16,23.19,10562.0,21.3442,21.3534,21.3258,21.3534,10562.0
2020-09-22 14:00:00,23.19,23.23,23.19,23.2,19773.0,21.3534,21.3903,21.3534,21.3626,19773.0
2020-09-22 14:30:00,23.22,23.24,23.2,23.23,22791.0,21.3811,21.3995,21.3626,21.3903,22791.0
2020-09-22 15:00:00,23.22,23.27,23.21,23.27,14603.0,21.3811,21.4271,21.3719,21.4271,14603.0
2020-09-22 15:30:00,23.27,23.3,23.25,23.29,148920.0,21.4271,21.4547,21.4087,21.4455,148920.0
2020-09-23 09:30:00,23.03,23.07,23.02,23.03,76871.0,21.2061,21.2429,21.1969,21.2061,76871.0
2020-09-23 10:00:00,23.03,23.04,22.96,22.98,105705.0,21.2061,21.2153,21.1417,21.1601,105705.0
2020-09-23 10:30:00,22.98,22.99,22.94,22.98,94041.0,21.1601,21.1693,21.1232,21.1601,94041.0
2020-09-23 11:00:00,22.98,23.02,22.97,22.99,141048.0,21.1601,21.1969,21.1509,21.1693,141048.0
2020-09-23 11:30:00,22.99,22.99,22.95,22.96,63257.0,21.1693,21.1693,21.1324,21.1417,63257.0
2020-09-23 12:00:00,22.96,23.01,22.95,23.0,42702.0,21.1417,21.1877,21.1324,21.1785,42702.0
2020-09-23 12:30:00,23.0,23.03,22.99,23.03,30761.0,21.1785,21.2061,21.1693,21.2061,30761.0
2020-09-23 13:00:00,23.03,23.04,23.01,23.02,27334.0,21.2061,21.2153,21.1877,21.1969,27334.0
2020-09-23 13:30:00,23.02,23.03,22.99,23.0,22637.0,21.1969,21.2061,21.1693,21.1785,22637.0
2020-09-23 14:00:00,23.0,23.0,22.92,22.94,33119.0,21.1785,21.1785,21.1048,21.1232,33119.0
2020-09-23 14:30:00,22.94,22.95,22.9,22.91,31770.0,21.1232,21.1324,21.0864,21.0956,31770.0
2020-09-23 15:00:00,22.9,22.94,22.88,22.91,77624.0,21.0864,21.1232,21.068,21.0956,77624.0
2020-09-23 15:30:00,22.91,22.92,22.87,22.88,232013.0,21.0956,21.1048,21.0588,21.068,232013.0
2020-09-24 09:30:00,22.29,22.36,22.24,22.35,178635.0,20.5247,20.5892,20.4787,20.58,178635.0
2020-09-24 10:00:00,22.35,22.43,22.34,22.35,112688.0,20.58,20.6536,20.5708,20.58,112688.0
2020-09-24 10:30:00,22.35,22.35,22.29,22.32,87598.0,20.58,20.58,20.5247,20.5523,87598.0
2020-09-24 11:00:00,22.32,22.37,22.3,22.37,50946.0,20.5523,20.5984,20.5339,20.5984,50946.0
2020-09-24 11:30:00,22.37,22.45,22.37,22.45,59058.0,20.5984,20.672,20.5984,20.672,59058.0
2020-09-24 12:00:00,22.45,22.48,22.44,22.46,47496.0,20.672,20.6997,20.6628,20.6813,47496.0
2020-09-24 12:30:00,22.46,22.52,22.44,22.52,37676.0,20.6813,20.7365,20.6628,20.7365,37676.0
2020-09-24 13:00:00,22.53,22.61,22.53,22.6,48412.0,20.7457,20.8194,20.7457,20.8102,48412.0
2020-09-24 13:30:00,22.6,22.63,22.57,22.57,15343.0,20.8102,20.8378,20.7825,20.7825,15343.0
2020-09-24 14:00:00,22.58,22.58,22.52,22.54,55767.0,20.7918,20.7918,20.7365,20.7549,55767.0
2020-09-24 14:30:00,22.55,22.58,22.49,22.49,43930.0,20.7641,20.7918,20.7089,20.7089,43930.0
2020-09-24 15:00:00,22.48,22.54,22.47,22.48,42981.0,20.6997,20.7549,20.6905,20.6997,42981.0
2020-09-24 15:30:00,22.48,22.53,22.47,22.52,199736.0,20.6997,20.7457,20.6905,20.7365,199736.0
2020-09-25 09:30:00,22.84,22.9,22.83,22.87,59870.0,21.0312,21.0864,21.022,21.0588,59870.0
2020-09-25 10:00:00,22.88,22.88,22.72,22.83,38622.0,21.068,21.068,20.9207,21.022,38622.0
2020-09-25 10:30:00,22.82,22.86,22.81,22.86,13721.0,21.0127,21.0496,21.0035,21.0496,13721.0
2020-09-25 11:00:00,22.86,22.87,22.82,22.87,17475.0,21.0496,21.0588,21.0127,21.0588,17475.0
2020-09-25 11:30:00,22.85,22.86,22.79,22.8,17175.0,21.0404,21.0496,20.9851,20.9943,17175.0
2020-09-25 12:00:00,22.81,22.86,22.81,22.82,6623.0,21.0035,21.0496,21.0035,21.0127,6623.0
2020-09-25 12:30:00,22.83,22.84,22.81,22.83,3575.0,21.022,21.0312,21.0035,21.022,3575.0
2020-09-25 13:00:00,22.82,22.85,22.82,22.83,4837.0,21.0127,21.0404,21.0127,21.022,4837.0
2020-09-25 13:30:00,22.84,22.88,22.83,22.87,15395.0,21.0312,21.068,21.022,21.0588,15395.0
2020-09-25 14:00:00,22.87,22.9,22.86,22.89,48430.0,21.0588,21.0864,21.0496,21.0772,48430.0
2020-09-25 14:30:00,22.89,22.92,22.87,22.89,50743.0,21.0772,21.1048,21.0588,21.0772,50743.0
2020-09-25 15:00:00,22.89,22.97,22.89,22.96,57428.0,21.0772,21.1509,21.0772,21.1417,57428.0
2020-09-25 15:30:00,22.96,23.01,22.94,23.01,194118.0,21.1417,21.1877,21.1232,21.1877,194118.0
2020-09-28 09:30:00,23.49,23.5,23.41,23.45,123838.0,21.6297,21.6389,21.556,21.5929,123838.0
2020-09-28 10:00:00,23.44,23.49,23.44,23.46,28831.0,21.5836,21.6297,21.5836,21.6021,28831.0
2020-09-28 10:30:00,23.45,23.46,23.38,23.38,57940.0,21.5929,21.6021,21.5284,21.5284,57940.0
2020-09-28 11:00:00,23.39,23.42,23.38,23.42,62383.0,21.5376,21.5652,21.5284,21.5652,62383.0
2020-09-28 11:30:00,23.41,23.42,23.39,23.4,31736.0,21.556,21.5652,21.5376,21.5468,31736.0
2020-09-28 12:00:00,23.4,23.41,23.37,23.38,23800.0,21.5468,21.556,21.5192,21.5284,23800.0
2020-09-28 12:30:00,23.37,23.41,23.37,23.41,40419.0,21.5192,21.556,21.5192,21.556,40419.0
2020-09-28 13:00:00,23.41,23.42,23.39,23.42,20300.0,21.556,21.5652,21.5376,21.5652,20300.0
2020-09-28 13:30:00,23.42,23.43,23.41,23.43,14429.0,21.5652,21.5744,21.556,21.5744,14429.0
2020-09-28 14:00:00,23.42,23.44,23.41,23.44,14819.0,21.5652,21.5836,21.556,21.5836,14819.0
2020-09-28 14:30:00,23.44,23.46,23.43,23.46,63344.0,21.5836,21.6021,21.5744,21.6021,63344.0
2020-09-28 15:00:00,23.46,23.46,23.44,23.46,34902.0,21.6021,21.6021,21.5836,21.6021,34902.0
2020-09-28 15:30:00,23.46,23.46,23.41,23.44,240557.0,21.6021,21.6021,21.556,21.5836,240557.0
2020-09-29 09:30:00,23.4,23.45,23.4,23.41,54448.0,21.5468,21.5929,21.5468,21.556,54448.0
2020-09-29 10:00:00,23.41,23.46,23.4,23.44,20847.0,21.556,21.6021,21.5468,21.5836,20847.0
2020-09-29 10:30:00,23.44,23.44,23.37,23.38,43161.0,21.5836,21.5836,21.5192,21.5284,43161.0
2020-09-29 11:00:00,23.39,23.43,23.37,23.41,17700.0,21.5376,21.5744,21.5192,21.556,17700.0
2020-09-29 11:30:00,23.42,23.43,23.37,23.39,10700.0,21.5652,21.5744,21.5192,21.5376,10700.0
2020-09-29 12:00:00,23.39,23.39,23.37,23.39,21230.0,21.5376,21.5376,21.5192,21.5376,21230.0
2020-09-29 12:30:00,23.39,23.44,23.39,23.43,40331.0,21.5376,21.5836,21.5376,21.5744,40331.0
2020-09-29 13:00:00,23.43,23.43,23.39,23.42,10409.0,21.5744,21.5744,21.5376,21.5652,10409.0
2020-09-29 13:30:00,23.43,23.48,23.42,23.47,7144.0,21.5744,21.6205,21.5652,21.6113,7144.0
2020-09-29 14:00:00,23.48,23.49,23.46,23.48,8927.0,21.6205,21.6297,21.6021,21.6205,8927.0
2020-09-29 14:30:00,23.48,23.5,23.47,23.48,42352.0,21.6205,21.6389,21.6113,21.6205,42352.0
2020-09-29 15:00:00,23.48,23.48,23.45,23.46,46669.0,21.6205,21.6205,21.5929,21.6021,46669.0
2020-09-29 15:30:00,23.46,23.47,23.41,23.42,149600.0,21.6021,21.6113,21.556,21.5652,149600.0
2020-09-30 09:30:00,23.51,23.63,23.51,23.62,125245.0,21.6481,21.7586,21.6481,21.7494,125245.0
2020-09-30 10:00:00,23.62,23.7,23.6,23.68,156011.0,21.7494,21.8231,21.731,21.8046,156011.0
2020-09-30 10:30:00,23.68,23.71,23.67,23.67,117310.0,21.8046,21.8323,21.7954,21.7954,117310.0
2020-09-30 11:00:00,23.66,23.69,23.66,23.67,61411.0,21.7862,21.8138,21.7862,21.7954,61411.0
2020-09-30 11:30:00,23.67,23.68,23.64,23.68,97436.0,21.7954,21.8046,21.7678,21.8046,97436.0
2020-09-30 12:00:00,23.68,23.7,23.67,23.68,29925.0,21.8046,21.8231,21.7954,21.8046,29925.0
2020-09-30 12:30:00,23.69,23.69,23.66,23.68,10900.0,21.8138,21.8138,21.7862,21.8046,10900.0
2020-09-30 13:00:00,23.68,23.68,23.65,23.67,31517.0,21.8046,21.8046,21.777,21.7954,31517.0
2020-09-30 13:30:00,23.67,23.68,23.66,23.67,19811.0,21.7954,21.8046,21.7862,21.7954,19811.0
2020-09-30 14:00:00,23.67,23.69,23.61,23.65,42249.0,21.7954,21.8138,21.7402,21.777,42249.0
2020-09-30 14:30:00,23.64,23.65,23.59,23.63,26012.0,21.7678,21.777,21.7218,21.7586,26012.0
2020-09-30 15:00:00,23.63,23.64,23.55,23.57,115488.0,21.7586,21.7678,21.6849,21.7033,115488.0
2020-09-30 15:30:00,23.57,23.63,23.56,23.6,228961.0,21.7033,21.7586,21.6941,21.731,228961.0
2020-10-01 09:30:00,23.81,23.88,23.81,23.83,186280.0,21.9243,21.9888,21.9243,21.9428,186280.0
2020-10-01 10:00:00,23.82,23.83,23.76,23.78,115286.0,21.9335,21.9428,21.8783,21.8967,115286.0
2020-10-01 10:30:00,23.79,23.85,23.79,23.82,89538.0,21.9059,21.9612,21.9059,21.9335,89538.0
2020-10-01 11:00:00,23.84,23.89,23.81,23.89,19446.0,21.952,21.998,21.9243,21.998,19446.0
2020-10-01 11:30:00,23.89,23.9,23.87,23.89,35374.0,21.998,22.0072,21.9796,21.998,35374.0
2020-10-01 12:00:00,23.89,23.9,23.86,23.89,19914.0,21.998,22.0072,21.9704,21.998,19914.0
2020-10-01 12:30:00,23.9,23.92,23.89,23.9,45608.0,22.0072,22.0256,21.998,22.0072,45608.0
2020-10-01 13:00:00,23.9,23.92,23.89,23.9,13535.0,22.0072,22.0256,21.998,22.0072,13535.0
2020-10-01 13:30:00,23.91,23.92,23.88,23.88,15259.0,22.0164,22.0256,21.9888,21.9888,15259.0
2020-10-01 14:00:00,23.89,23.91,23.84,23.89,37467.0,21.998,22.0164,21.952,21.998,37467.0
2020-10-01 14:30:00,23.9,23.93,23.9,23.91,16968.0,22.0072,22.0348,22.0072,22.0164,16968.0
2020-10-01 15:00:00,23.91,23.93,23.88,23.89,24043.0,22.0164,22.0348,21.9888,21.998,24043.0
2020-10-01 15:30:00,23.89,23.95,23.88,23.95,115267.0,21.998,22.0533,21.9888,22.0533,115267.0
2020-10-02 09:30:00,23.56,23.79,23.5,23.75,47579.0,21.6941,21.9059,21.6389,21.8691,47579.0
2020-10-02 10:00:00,23.76,23.81,23.76,23.8,39846.0,21.8783,21.9243,21.8783,21.9151,39846.0
2020-10-02 10:30:00,23.79,23.8,23.78,23.8,20533.0,21.9059,21.9151,21.8967,21.9151,20533.0
2020-10-02 11:00:00,23.8,23.83,23.78,23.83,29732.0,21.9151,21.9428,21.8967,21.9428,29732.0
2020-10-02 11:30:00,23.82,23.82,23.76,23.76,17675.0,21.9335,21.9335,21.8783,21.8783,17675.0
2020-10-02 12:00:00,23.75,23.84,23.74,23.82,33865.0,21.8691,21.952,21.8599,21.9335,33865.0
2020-10-02 12:30:00,23.83,23.83,23.8,23.82,24038.0,21.9428,21.9428,21.9151,21.9335,24038.0
2020-10-02 13:00:00,23.82,23.82,23.78,23.79,22800.0,21.9335,21.9335,21.8967,21.9059,22800.0
2020-10-02 13:30:00,23.79,23.79,23.73,23.77,137157.0,21.9059,21.9059,21.8507,21.8875,137157.0
2020-10-02 14:00:00,23.77,23.8,23.77,23.79,33488.0,21.8875,21.9151,21.8875,21.9059,33488.0
2020-10-02 14:30:00,23.79,23.79,23.77,23.78,15821.0,21.9059,21.9059,21.8875,21.8967,15821.0
2020-10-02 15:00:00,23.77,23.78,23.74,23.77,16672.0,21.8875,21.8967,21.8599,21.8875,16672.0
2020-10-02 15:30:00,23.77,23.78,23.73,23.74,127486.0,21.8875,21.8967,21.8507,21.8599,127486.0
2020-10-05 09:30:00,24.07,24.18,24.07,24.14,68603.0,22.1637,22.265,22.1637,22.2282,68603.0
2020-10-05 10:00:00,24.14,24.19,24.14,24.17,35079.0,22.2282,22.2742,22.2282,22.2558,35079.0
2020-10-05 10:30:00,24.18,24.2,24.16,24.2,40023.0,22.265,22.2835,22.2466,22.2835,40023.0
2020-10-05 11:00:00,24.2,24.2,24.15,24.16,49156.0,22.2835,22.2835,22.2374,22.2466,49156.0
2020-10-05 11:30:00,24.16,24.16,24.12,24.15,60566.0,22.2466,22.2466,22.2098,22.2374,60566.0
2020-10-05 12:00:00,24.15,24.15,24.13,24.14,9593.0,22.2374,22.2374,22.219,22.2282,9593.0
2020-10-05 12:30:00,24.14,24.15,24.13,24.14,16134.0,22.2282,22.2374,22.219,22.2282,16134.0
2020-10-05 13:00:00,24.14,24.14,24.13,24.13,2600.0,22.2282,22.2282,22.219,22.219,2600.0
2020-10-05 13:30:00,24.13,24.13,24.1,24.11,7313.0,22.219,22.219,22.1914,22.2006,7313.0
2020-10-05 14:00:00,24.1,24.11,24.09,24.1,14288.0,22.1914,22.2006,22.1822,22.1914,14288.0
2020-10-05 14:30:00,24.1,24.13,24.1,24.13,11519.0,22.1914,22.219,22.1914,22.219,11519.0
2020-10-05 15:00:00,24.13,24.16,24.12,24.15,87657.0,22.219,22.2466,22.2098,22.2374,87657.0
2020-10-05 15:30:00,24.15,24.16,24.13,24.16,102620.0,22.2374,22.2466,22.219,22.2466,102620.0
2020-10-06 09:30:00,24.37,24.39,24.27,24.32,63219.0,22.44,22.4584,22.3479,22.3939,63219.0
2020-10-06 10:00:00,24.34,24.37,24.33,24.36,17754.0,22.4124,22.44,22.4032,22.4308,17754.0
2020-10-06 10:30:00,24.36,24.36,24.32,24.32,23257.0,22.4308,22.4308,22.3939,22.3939,23257.0
2020-10-06 11:00:00,24.33,24.37,24.32,24.33,12468.0,22.4032,22.44,22.3939,22.4032,12468.0
2020-10-06 11:30:00,24.33,24.34,24.28,24.29,14206.0,22.4032,22.4124,22.3571,22.3663,14206.0
2020-10-06 12:00:00,24.29,24.3,24.28,24.3,6363.0,22.3663,22.3755,22.3571,22.3755,6363.0
2020-10-06 12:30:00,24.3,24.34,24.29,24.33,14072.0,22.3755,22.4124,22.3663,22.4032,14072.0
2020-10-06 13:00:00,24.33,24.35,24.33,24.34,9270.0,22.4032,22.4216,22.4032,22.4124,9270.0
2020-10-06 13:30:00,24.35,24.35,24.34,24.35,9442.0,22.4216,22.4216,22.4124,22.4216,9442.0
2020-10-06 14:00:00,24.35,24.36,24.34,24.35,31245.0,22.4216,22.4308,22.4124,22.4216,31245.0
2020-10-06 14:30:00,24.36,24.37,24.23,24.27,223419.0,22.4308,22.44,22.3111,22.3479,223419.0
2020-10-06 15:00:00,24.25,24.26,24.21,24.23,47160.0,22.3295,22.3387,22.2927,22.3111,47160.0
2020-10-06 15:30:00,24.23,24.27,24.16,24.21,149290.0,22.3111,22.3479,22.2466,22.2927,149290.0
2020-10-07 09:30:00,24.35,24.4,24.3,24.38,47824.0,22.4216,22.4676,22.3755,22.4492,47824.0
2020-10-07 10:00:00,24.37,24.38,24.33,24.37,119979.0,22.44,22.4492,22.4032,22.44,119979.0
2020-10-07 10:30:00,24.37,24.39,24.36,24.38,80332.0,22.44,22.4584,22.4308,22.4492,80332.0
2020-10-07 11:00:00,24.39,24.41,24.39,24.4,6863.0,22.4584,22.4768,22.4584,22.4676,6863.0
2020-10-07 11:30:00,24.41,24.42,24.39,24.39,13756.0,22.4768,22.486,22.4584,22.4584,13756.0
2020-10-07 12:00:00,24.39,24.41,24.34,24.36,59848.0,22.4584,22.4768,22.4124,22.4308,59848.0
2020-10-07 12:30:00,24.36,24.39,24.35,24.37,43612.0,22.4308,22.4584,22.4216,22.44,43612.0
2020-10-07 13:00:00,24.37,24.39,24.37,24.39,8200.0,22.44,22.4584,22.44,22.4584,8200.0
2020-10-07 13:30:00,24.39,24.44,24.39,24.42,31283.0,22.4584,22.5044,22.4584,22.486,31283.0
2020-10-07 14:00:00,24.43,24.43,24.4,24.41,36663.0,22.4952,22.4952,22.4676,22.4768,36663.0
2020-10-07 14:30:00,24.42,24.43,24.4,24.42,35660.0,22.486,22.4952,22.4676,22.486,35660.0
2020-10-07 15:00:00,24.42,24.43,24.41,24.41,34104.0,22.486,22.4952,22.4768,22.4768,34104.0
2020-10-07 15:30:00,24.41,24.42,24.35,24.35,220871.0,22.4768,22.486,22.4216,22.4216,220871.0
2020-10-08 09:30:00,24.42,24.47,24.41,24.45,84588.0,22.486,22.5321,22.4768,22.5137,84588.0
2020-10-08 10:00:00,24.45,24.46,24.4,24.42,169051.0,22.5137,22.5229,22.4676,22.486,169051.0
2020-10-08 10:30:00,24.42,24.45,24.41,24.44,60926.0,22.486,22.5137,22.4768,22.5044,60926.0
2020-10-08 11:00:00,24.43,24.45,24.41,24.42,15757.0,22.4952,22.5137,22.4768,22.486,15757.0
2020-10-08 11:30:00,24.41,24.45,24.38,24.43,13006.0,22.4768,22.5137,22.4492,22.4952,13006.0
2020-10-08 12:00:00,24.44,24.49,24.44,24.49,39825.0,22.5044,22.5505,22.5044,22.5505,39825.0
2020-10-08 12:30:00,24.48,24.51,24.48,24.5,91763.0,22.5413,22.5689,22.5413,22.5597,91763.0
2020-10-08 13:00:00,24.5,24.5,24.46,24.46,5975.0,22.5597,22.5597,22.5229,22.5229,5975.0
2020-10-08 13:30:00,24.46,24.48,24.46,24.46,6900.0,22.5229,22.5413,22.5229,22.5229,6900.0
2020-10-08 14:00:00,24.47,24.49,24.47,24.48,8823.0,22.5321,22.5505,22.5321,22.5413,8823.0
2020-10-08 14:30:00,24.48,24.49,24.46,24.46,22669.0,22.5413,22.5505,22.5229,22.5229,22669.0
2020-10-08 15:00:00,24.46,24.46,24.44,24.45,19471.0,22.5229,22.5229,22.5044,22.5137,19471.0
2020-10-08 15:30:00,24.45,24.46,24.41,24.42,71146.0,22.5137,22.5229,22.4768,22.486,71146.0
2020-10-09 09:30:00,24.68,24.7,24.58,24.64,41565.0,22.7254,22.7439,22.6334,22.6886,41565.0
2020-10-09 10:00:00,24.64,24.67,24.63,24.66,25766.0,22.6886,22.7162,22.6794,22.707,25766.0
2020-10-09 10:30:00,24.67,24.74,24.67,24.73,111677.0,22.7162,22.7807,22.7162,22.7715,111677.0
2020-10-09 11:00:00,24.73,24.76,24.73,24.73,8900.0,22.7715,22.7991,22.7715,22.7715,8900.0
2020-10-09 11:30:00,24.73,24.77,24.72,24.75,54661.0,22.7715,22.8083,22.7623,22.7899,54661.0
2020-10-09 12:00:00,24.76,24.77,24.75,24.75,21451.0,22.7991,22.8083,22.7899,22.7899,21451.0
2020-10-09 12:30:00,24.74,24.76,24.74,24.76,5546.0,22.7807,22.7991,22.7807,22.7991,5546.0
2020-10-09 13:00:00,24.76,24.77,24.76,24.76,7200.0,22.7991,22.8083,22.7991,22.7991,7200.0
2020-10-09 13:30:00,24.76,24.77,24.76,24.77,700.0,22.7991,22.8083,22.7991,22.8083,700.0
2020-10-09 14:00:00,24.76,24.77,24.73,24.74,15058.0,22.7991,22.8083,22.7715,22.7807,15058.0
2020-10-09 14:30:00,24.74,24.74,24.72,24.73,13502.0,22.7807,22.7807,22.7623,22.7715,13502.0
2020-10-09 15:00:00,24.72,24.73,24.71,24.73,17925.0,22.7623,22.7715,22.7531,22.7715,17925.0
2020-10-09 15:30:00,24.72,24.75,24.71,24.74,150740.0,22.7623,22.7899,22.7531,22.7807,150740.0
2020-10-12 09:30:00,24.64,24.64,24.52,24.55,80251.0,22.6886,22.6886,22.5781,22.6057,80251.0
2020-10-12 10:00:00,24.55,24.57,24.54,24.57,25279.0,22.6057,22.6242,22.5965,22.6242,25279.0
2020-10-12 10:30:00,24.57,24.61,24.56,24.6,20083.0,22.6242,22.661,22.6149,22.6518,20083.0
2020-10-12 11:00:00,24.6,24.62,24.59,24.59,9484.0,22.6518,22.6702,22.6426,22.6426,9484.0
2020-10-12 11:30:00,24.59,24.6,24.56,24.58,16207.0,22.6426,22.6518,22.6149,22.6334,16207.0
2020-10-12 12:00:00,24.58,24.62,24.57,24.61,21074.0,22.6334,22.6702,22.6242,22.661,21074.0
2020-10-12 12:30:00,24.61,24.62,24.61,24.62,2309.0,22.661,22.6702,22.661,22.6702,2309.0
2020-10-12 13:00:00,24.62,24.64,24.6,24.64,6540.0,22.6702,22.6886,22.6518,22.6886,6540.0
2020-10-12 13:30:00,24.64,24.65,24.62,24.63,9936.0,22.6886,22.6978,22.6702,22.6794,9936.0
2020-10-12 14:00:00,24.64,24.65,24.63,24.64,4595.0,22.6886,22.6978,22.6794,22.6886,4595.0
2020-10-12 14:30:00,24.64,24.64,24.62,24.62,13789.0,22.6886,22.6886,22.6702,22.6702,13789.0
2020-10-12 15:00:00,24.62,24.63,24.6,24.62,13845.0,22.6702,22.6794,22.6518,22.6702,13845.0
2020-10-12 15:30:00,24.62,24.63,24.59,24.59,157157.0,22.6702,22.6794,22.6426,22.6426,157157.0
2020-10-13 09:30:00,24.4,24.41,24.33,24.35,235805.0,22.4676,22.4768,22.4032,22.4216,235805.0
2020-10-13 10:00:00,24.35,24.36,24.29,24.35,100781.0,22.4216,22.4308,22.3663,22.4216,100781.0
2020-10-13 10:30:00,24.34,24.35,24.3,24.32,36056.0,22.4124,22.4216,22.3755,22.3939,36056.0
2020-10-13 11:00:00,24.32,24.36,24.32,24.34,47057.0,22.3939,22.4308,22.3939,22.4124,47057.0
2020-10-13 11:30:00,24.34,24.36,24.33,24.36,53329.0,22.4124,22.4308,22.4032,22.4308,53329.0
2020-10-13 12:00:00,24.35,24.36,24.32,24.35,18694.0,22.4216,22.4308,22.3939,22.4216,18694.0
2020-10-13 12:30:00,24.36,24.36,24.33,24.36,7149.0,22.4308,22.4308,22.4032,22.4308,7149.0
2020-10-13 13:00:00,24.37,24.38,24.33,24.35,38465.0,22.44,22.4492,22.4032,22.4216,38465.0
2020-10-13 13:30:00,24.35,24.37,24.31,24.32,13299.0,22.4216,22.44,22.3847,22.3939,13299.0
2020-10-13 14:00:00,24.32,24.35,24.31,24.32,13149.0,22.3939,22.4216,22.3847,22.3939,13149.0
2020-10-13 14:30:00,24.31,24.33,24.3,24.33,42211.0,22.3847,22.4032,22.3755,22.4032,42211.0
2020-10-13 15:00:00,24.32,24.38,24.32,24.37,20760.0,22.3939,22.4492,22.3939,22.44,20760.0
2020-10-13 15:30:00,24.38,24.39,24.36,24.37,225441.0,22.4492,22.4584,22.4308,22.44,225441.0
2020-10-14 09:30:00,24.56,24.67,24.56,24.66,67312.0,22.6149,22.7162,22.6149,22.707,67312.0
2020-10-14 10:00:00,24.66,24.66,24.63,24.64,29917.0,22.707,22.707,22.6794,22.6886,29917.0
2020-10-14 10:30:00,24.62,24.65,24.61,24.63,13706.0,22.6702,22.6978,22.661,22.6794,13706.0
2020-10-14 11:00:00,24.63,24.66,24.61,24.64,19753.0,22.6794,22.707,22.661,22.6886,19753.0
2020-10-14 11:30:00,24.64,24.64,24.57,24.58,24337.0,22.6886,22.6886,22.6242,22.6334,24337.0
2020-10-14 12:00:00,24.59,24.6,24.51,24.53,30669.0,22.6426,22.6518,22.5689,22.5873,30669.0
2020-10-14 12:30:00,24.55,24.55,24.52,24.54,5619.0,22.6057,22.6057,22.5781,22.5965,5619.0
2020-10-14 13:00:00,24.56,24.57,24.53,24.53,2800.0,22.6149,22.6242,22.5873,22.5873,2800.0
2020-10-14 13:30:00,24.52,24.54,24.51,24.54,8192.0,22.5781,22.5965,22.5689,22.5965,8192.0
2020-10-14 14:00:00,24.54,24.54,24.49,24.5,17393.0,22.5965,22.5965,22.5505,22.5597,17393.0
2020-10-14 14:30:00,24.5,24.52,24.48,24.51,16062.0,22.5597,22.5781,22.5413,22.5689,16062.0
2020-10-14 15:00:00,24.51,24.54,24.51,24.53,24089.0,22.5689,22.5965,22.5689,22.5873,24089.0
2020-10-14 15:30:00,24.53,24.54,24.49,24.49,114181.0,22.5873,22.5965,22.5505,22.5505,114181.0
2020-10-15 09:30:00,23.97,24.09,23.97,24.08,114975.0,22.0717,22.1822,22.0717,22.173,114975.0
2020-10-15 10:00:00,24.08,24.09,24.03,24.03,49866.0,22.173,22.1822,22.1269,22.1269,49866.0
2020-10-15 10:30:00,24.04,24.04,24.01,24.04,33508.0,22.1361,22.1361,22.1085,22.1361,33508.0
2020-10-15 11:00:00,24.05,24.07,24.04,24.04,66383.0,22.1453,22.1637,22.1361,22.1361,66383.0
2020-10-15 11:30:00,24.05,24.09,24.04,24.05,63627.0,22.1453,22.1822,22.1361,22.1453,63627.0
2020-10-15 12:00:00,24.05,24.07,24.04,24.07,21849.0,22.1453,22.1637,22.1361,22.1637,21849.0
2020-10-15 12:30:00,24.06,24.08,24.05,24.08,15763.0,22.1545,22.173,22.1453,22.173,15763.0
2020-10-15 13:00:00,24.08,24.1,24.08,24.09,45540.0,22.173,22.1914,22.173,22.1822,45540.0
2020-10-15 13:30:00,24.1,24.11,24.1,24.1,6031.0,22.1914,22.2006,22.1914,22.1914,6031.0
2020-10-15 14:00:00,24.11,24.13,24.1,24.12,11085.0,22.2006,22.219,22.1914,22.2098,11085.0
2020-10-15 14:30:00,24.12,24.13,24.07,24.11,31720.0,22.2098,22.219,22.1637,22.2006,31720.0
2020-10-15 15:00:00,24.11,24.12,24.1,24.12,40485.0,22.2006,22.2098,22.1914,22.2098,40485.0
2020-10-15 15:30:00,24.11,24.13,24.1,24.12,123169.0,22.2006,22.219,22.1914,22.2098,123169.0
2020-10-16 09:30:00,24.28,24.29,24.17,24.23,40747.0,22.3571,22.3663,22.2558,22.3111,40747.0
2020-10-16 10:00:00,24.22,24.29,24.22,24.29,49369.0,22.3019,22.3663,22.3019,22.3663,49369.0
2020-10-16 10:30:00,24.29,24.3,24.26,24.27,52045.0,22.3663,22.3755,22.3387,22.3479,52045.0
2020-10-16 11:00:00,24.28,24.28,24.2,24.21,27304.0,22.3571,22.3571,22.2835,22.2927,27304.0
2020-10-16 11:30:00,24.22,24.24,24.2,24.23,16577.0,22.3019,22.3203,22.2835,22.3111,16577.0
2020-10-16 12:00:00,24.23,24.24,24.2,24.23,27357.0,22.3111,22.3203,22.2835,22.3111,27357.0
2020-10-16 12:30:00,24.23,24.24,24.2,24.24,8307.0,22.3111,22.3203,22.2835,22.3203,8307.0
2020-10-16 13:00:00,24.25,24.27,24.24,24.26,4900.0,22.3295,22.3479,22.3203,22.3387,4900.0
2020-10-16 13:30:00,24.25,24.26,24.24,24.24,10239.0,22.3295,22.3387,22.3203,22.3203,10239.0
2020-10-16 14:00:00,24.24,24.26,24.24,24.26,7154.0,22.3203,22.3387,22.3203,22.3387,7154.0
2020-10-16 14:30:00,24.25,24.26,24.25,24.25,3207.0,22.3295,22.3387,22.3295,22.3295,3207.0
2020-10-16 15:00:00,24.25,24.25,24.21,24.24,11803.0,22.3295,22.3295,22.2927,22.3203,11803.0
2020-10-16 15:30:00,24.23,24.23,24.2,24.21,200318.0,22.3111,22.3111,22.2835,22.2927,200318.0
2020-10-19 09:30:00,24.45,24.51,24.41,24.47,75974.0,22.5137,22.5689,22.4768,22.5321,75974.0
2020-10-19 10:00:00,24.46,24.47,24.39,24.46,54417.0,22.5229,22.5321,22.4584,22.5229,54417.0
2020-10-19 10:30:00,24.46,24.46,24.4,24.45,35376.0,22.5229,22.5229,22.4676,22.5137,35376.0
2020-10-19 11:00:00,24.45,24.47,24.42,24.43,6464.0,22.5137,22.5321,22.486,22.4952,6464.0
2020-10-19 11:30:00,24.44,24.45,24.41,24.44,18406.0,22.5044,22.5137,22.4768,22.5044,18406.0
2020-10-19 12:00:00,24.43,24.45,24.42,24.43,14935.0,22.4952,22.5137,22.486,22.4952,14935.0
2020-10-19 12:30:00,24.43,24.44,24.41,24.41,21229.0,22.4952,22.5044,22.4768,22.4768,21229.0
2020-10-19 13:00:00,24.41,24.42,24.39,24.42,42930.0,22.4768,22.486,22.4584,22.486,42930.0
2020-10-19 13:30:00,24.42,24.42,24.39,24.4,4356.0,22.486,22.486,22.4584,22.4676,4356.0
2020-10-19 14:00:00,24.41,24.42,24.4,24.42,16025.0,22.4768,22.486,22.4676,22.486,16025.0
2020-10-19 14:30:00,24.41,24.41,24.33,24.35,20413.0,22.4768,22.4768,22.4032,22.4216,20413.0
2020-10-19 15:00:00,24.34,24.36,24.34,24.35,14898.0,22.4124,22.4308,22.4124,22.4216,14898.0
2020-10-19 15:30:00,24.35,24.36,24.32,24.35,81533.0,22.4216,22.4308,22.3939,22.4216,81533.0
2020-10-20 09:30:00,24.42,24.49,24.41,24.46,98907.0,22.486,22.5505,22.4768,22.5229,98907.0
2020-10-20 10:00:00,24.47,24.48,24.44,24.45,57898.0,22.5321,22.5413,22.5044,22.5137,57898.0
2020-10-20 10:30:00,24.45,24.49,24.44,24.45,20588.0,22.5137,22.5505,22.5044,22.5137,20588.0
2020-10-20 11:00:00,24.44,24.47,24.42,24.46,29163.0,22.5044,22.5321,22.486,22.5229,29163.0
2020-10-20 11:30:00,24.45,24.47,24.44,24.47,16251.0,22.5137,22.5321,22.5044,22.5321,16251.0
2020-10-20 12:00:00,24.48,24.48,24.46,24.46,43870.0,22.5413,22.5413,22.5229,22.5229,43870.0
2020-10-20 12:30:00,24.46,24.54,24.46,24.52,126076.0,22.5229,22.5965,22.5229,22.5781,126076.0
2020-10-20 13:00:00,24.52,24.56,24.52,24.55,22301.0,22.5781,22.6149,22.5781,22.6057,22301.0
2020-10-20 13:30:00,24.55,24.58,24.53,24.54,34180.0,22.6057,22.6334,22.5873,22.5965,34180.0
2020-10-20 14:00:00,24.55,24.56,24.52,24.53,10532.0,22.6057,22.6149,22.5781,22.5873,10532.0
2020-10-20 14:30:00,24.53,24.53,24.49,24.49,8762.0,22.5873,22.5873,22.5505,22.5505,8762.0
2020-10-20 15:00:00,24.49,24.5,24.43,24.45,35635.0,22.5505,22.5597,22.4952,22.5137,35635.0
2020-10-20 15:30:00,24.44,24.47,24.43,24.45,170722.0,22.5044,22.5321,22.4952,22.5137,170722.0
2020-10-21 09:30:00,24.43,24.61,24.43,24.61,40416.0,22.4952,22.661,22.4952,22.661,40416.0
2020-10-21 10:00:00,24.61,24.62,24.56,24.6,65620.0,22.661,22.6702,22.6149,22.6518,65620.0
2020-10-21 10:30:00,24.61,24.62,24.55,24.56,28829.0,22.661,22.6702,22.6057,22.6149,28829.0
2020-10-21 11:00:00,24.55,24.56,24.52,24.55,28158.0,22.6057,22.6149,22.5781,22.6057,28158.0
2020-10-21 11:30:00,24.56,24.57,24.54,24.56,54787.0,22.6149,22.6242,22.5965,22.6149,54787.0
2020-10-21 12:00:00,24.56,24.59,24.55,24.56,40532.0,22.6149,22.6426,22.6057,22.6149,40532.0
2020-10-21 12:30:00,24.57,24.59,24.55,24.56,22471.0,22.6242,22.6426,22.6057,22.6149,22471.0
2020-10-21 13:00:00,24.56,24.58,24.56,24.58,10440.0,22.6149,22.6334,22.6149,22.6334,10440.0
2020-10-21 13:30:00,24.58,24.58,24.55,24.55,19441.0,22.6334,22.6334,22.6057,22.6057,19441.0
2020-10-21 14:00:00,24.55,24.58,24.55,24.58,9200.0,22.6057,22.6334,22.6057,22.6334,9200.0
2020-10-21 14:30:00,24.58,24.58,24.55,24.56,17459.0,22.6334,22.6334,22.6057,22.6149,17459.0
2020-10-21 15:00:00,24.57,24.58,24.55,24.58,50566.0,22.6242,22.6334,22.6057,22.6334,50566.0
2020-10-21 15:30:00,24.58,24.59,24.52,24.53,106905.0,22.6334,22.6426,22.5781,22.5873,106905.0
2020-10-22 09:30:00,24.47,24.55,24.47,24.53,43052.0,22.5321,22.6057,22.5321,22.5873,43052.0
2020-10-22 10:00:00,24.5,24.5,24.44,24.46,60908.0,22.5597,22.5597,22.5044,22.5229,60908.0
2020-10-22 10:30:00,24.45,24.48,24.41,24.48,39821.0,22.5137,22.5413,22.4768,22.5413,39821.0
2020-10-22 11:00:00,24.47,24.54,24.47,24.52,56537.0,22.5321,22.5965,22.5321,22.5781,56537.0
2020-10-22 11:30:00,24.52,24.53,24.5,24.51,29206.0,22.5781,22.5873,22.5597,22.5689,29206.0
2020-10-22 12:00:00,24.51,24.51,24.48,24.5,45384.0,22.5689,22.5689,22.5413,22.5597,45384.0
2020-10-22 12:30:00,24.5,24.51,24.48,24.51,9072.0,22.5597,22.5689,22.5413,22.5689,9072.0
2020-10-22 13:00:00,24.51,24.53,24.49,24.52,12329.0,22.5689,22.5873,22.5505,22.5781,12329.0
2020-10-22 13:30:00,24.52,24.54,24.51,24.53,10506.0,22.5781,22.5965,22.5689,22.5873,10506.0
2020-10-22 14:00:00,24.53,24.54,24.52,24.53,10997.0,22.5873,22.5965,22.5781,22.5873,10997.0
2020-10-22 14:30:00,24.53,24.55,24.52,24.55,15299.0,22.5873,22.6057,22.5781,22.6057,15299.0
2020-10-22 15:00:00,24.55,24.55,24.52,24.54,10440.0,22.6057,22.6057,22.5781,22.5965,10440.0
2020-10-22 15:30:00,24.54,24.55,24.51,24.52,94324.0,22.5965,22.6057,22.5689,22.5781,94324.0
2020-10-23 09:30:00,24.52,24.53,24.44,24.46,98069.0,22.5781,22.5873,22.5044,22.5229,98069.0
2020-10-23 10:00:00,24.45,24.47,24.43,24.47,88631.0,22.5137,22.5321,22.4952,22.5321,88631.0
2020-10-23 10:30:00,24.47,24.51,24.46,24.51,58735.0,22.5321,22.5689,22.5229,22.5689,58735.0
2020-10-23 11:00:00,24.51,24.52,24.48,24.5,38066.0,22.5689,22.5781,22.5413,22.5597,38066.0
2020-10-23 11:30:00,24.5,24.55,24.49,24.55,33443.0,22.5597,22.6057,22.5505,22.6057,33443.0
2020-10-23 12:00:00,24.55,24.57,24.52,24.55,74870.0,22.6057,22.6242,22.5781,22.6057,74870.0
2020-10-23 12:30:00,24.55,24.56,24.54,24.55,25107.0,22.6057,22.6149,22.5965,22.6057,25107.0
2020-10-23 13:00:00,24.54,24.58,24.53,24.58,16312.0,22.5965,22.6334,22.5873,22.6334,16312.0
2020-10-23 13:30:00,24.58,24.58,24.56,24.57,39718.0,22.6334,22.6334,22.6149,22.6242,39718.0
2020-10-23 14:00:00,24.57,24.6,24.56,24.6,17997.0,22.6242,22.6518,22.6149,22.6518,17997.0
2020-10-23 14:30:00,24.6,24.6,24.57,24.58,28801.0,22.6518,22.6518,22.6242,22.6334,28801.0
2020-10-23 15:00:00,24.58,24.59,24.57,24.59,34612.0,22.6334,22.6426,22.6242,22.6426,34612.0
2020-10-23 15:30:00,24.59,24.6,24.58,24.59,132741.0,22.6426,22.6518,22.6334,22.6426,132741.0
2020-10-26 09:30:00,24.11,24.18,24.1,24.18,41438.0,22.2006,22.265,22.1914,22.265,41438.0
2020-10-26 10:00:00,24.18,24.24,24.17,24.21,148367.0,22.265,22.3203,22.2558,22.2927,148367.0
2020-10-26 10:30:00,24.2,24.21,24.13,24.14,72578.0,22.2835,22.2927,22.219,22.2282,72578.0
2020-10-26 11:00:00,24.12,24.14,24.1,24.13,52467.0,22.2098,22.2282,22.1914,22.219,52467.0
2020-10-26 11:30:00,24.13,24.2,24.12,24.18,87229.0,22.219,22.2835,22.2098,22.265,87229.0
2020-10-26 12:00:00,24.18,24.19,24.16,24.18,46164.0,22.265,22.2742,22.2466,22.265,46164.0
2020-10-26 12:30:00,24.17,24.17,24.11,24.11,51242.0,22.2558,22.2558,22.2006,22.2006,51242.0
2020-10-26 13:00:00,24.12,24.12,24.05,24.06,56370.0,22.2098,22.2098,22.1453,22.1545,56370.0
2020-10-26 13:30:00,24.05,24.09,24.03,24.09,114370.0,22.1453,22.1822,22.1269,22.1822,114370.0
2020-10-26 14:00:00,24.09,24.11,24.07,24.11,11109.0,22.1822,22.2006,22.1637,22.2006,11109.0
2020-10-26 14:30:00,24.12,24.12,24.09,24.1,33737.0,22.2098,22.2098,22.1822,22.1914,33737.0
2020-10-26 15:00:00,24.11,24.14,24.09,24.13,74063.0,22.2006,22.2282,22.1822,22.219,74063.0
2020-10-26 15:30:00,24.14,24.15,24.11,24.13,203883.0,22.2282,22.2374,22.2006,22.219,203883.0
2020-10-27 09:30:00,24.37,24.43,24.32,24.38,141684.0,22.44,22.4952,22.3939,22.4492,141684.0
2020-10-27 10:00:00,24.38,24.39,24.27,24.27,83623.0,22.4492,22.4584,22.3479,22.3479,83623.0
2020-10-27 10:30:00,24.27,24.36,24.27,24.33,64529.0,22.3479,22.4308,22.3479,22.4032,64529.0
2020-10-27 11:00:00,24.32,24.37,24.32,24.36,18916.0,22.3939,22.44,22.3939,22.4308,18916.0
2020-10-27 11:30:00,24.35,24.4,24.34,24.39,103710.0,22.4216,22.4676,22.4124,22.4584,103710.0
2020-10-27 12:00:00,24.39,24.39,24.38,24.38,53495.0,22.4584,22.4584,22.4492,22.4492,53495.0
2020-10-27 12:30:00,24.37,24.37,24.32,24.32,74386.0,22.44,22.44,22.3939,22.3939,74386.0
2020-10-27 13:00:00,24.34,24.35,24.32,24.34,11877.0,22.4124,22.4216,22.3939,22.4124,11877.0
2020-10-27 13:30:00,24.35,24.36,24.33,24.33,19003.0,22.4216,22.4308,22.4032,22.4032,19003.0
2020-10-27 14:00:00,24.33,24.33,24.29,24.32,19330.0,22.4032,22.4032,22.3663,22.3939,19330.0
2020-10-27 14:30:00,24.32,24.32,24.29,24.31,24868.0,22.3939,22.3939,22.3663,22.3847,24868.0
2020-10-27 15:00:00,24.31,24.31,24.26,24.3,48563.0,22.3847,22.3847,22.3387,22.3755,48563.0
2020-10-27 15:30:00,24.3,24.33,24.3,24.31,131964.0,22.3755,22.4032,22.3755,22.3847,131964.0
2020-10-28 09:30:00,23.8,23.91,23.76,23.8,146514.0,21.9151,22.0164,21.8783,21.9151,146514.0
2020-10-28 10:00:00,23.8,23.82,23.66,23.67,74559.0,21.9151,21.9335,21.7862,21.7954,74559.0
2020-10-28 10:30:00,23.67,23.72,23.61,23.64,20239.0,21.7954,21.8415,21.7402,21.7678,20239.0
2020-10-28 11:00:00,23.63,23.7,23.62,23.65,71485.0,21.7586,21.8231,21.7494,21.777,71485.0
2020-10-28 11:30:00,23.64,23.69,23.6,23.68,57434.0,21.7678,21.8138,21.731,21.8046,57434.0
2020-10-28 12:00:00,23.69,23.73,23.68,23.69,39338.0,21.8138,21.8507,21.8046,21.8138,39338.0
2020-10-28 12:30:00,23.69,23.69,23.61,23.64,44718.0,21.8138,21.8138,21.7402,21.7678,44718.0
2020-10-28 13:00:00,23.63,23.63,23.58,23.61,57674.0,21.7586,21.7586,21.7126,21.7402,57674.0
2020-10-28 13:30:00,23.61,23.65,23.6,23.65,53854.0,21.7402,21.777,21.731,21.777,53854.0
2020-10-28 14:00:00,23.65,23.67,23.6,23.67,23367.0,21.777,21.7954,21.731,21.7954,23367.0
2020-10-28 14:30:00,23.67,23.69,23.63,23.68,20046.0,21.7954,21.8138,21.7586,21.8046,20046.0
2020-10-28 15:00:00,23.68,23.7,23.66,23.68,88650.0,21.8046,21.8231,21.7862,21.8046,88650.0
2020-10-28 15:30:00,23.68,23.72,23.56,23.56,429033.0,21.8046,21.8415,21.6941,21.6941,429033.0
2020-10-29 09:30:00,23.57,23.57,23.45,23.53,325213.0,21.7033,21.7033,21.5929,21.6665,325213.0
2020-10-29 10:00:00,23.53,23.59,23.51,23.58,66987.0,21.6665,21.7218,21.6481,21.7126,66987.0
2020-10-29 10:30:00,23.59,23.61,23.57,23.58,89801.0,21.7218,21.7402,21.7033,21.7126,89801.0
2020-10-29 11:00:00,23.58,23.6,23.55,23.59,18305.0,21.7126,21.731,21.6849,21.7218,18305.0
2020-10-29 11:30:00,23.59,23.59,23.52,23.53,38156.0,21.7218,21.7218,21.6573,21.6665,38156.0
2020-10-29 12:00:00,23.54,23.56,23.53,23.55,21187.0,21.6757,21.6941,21.6665,21.6849,21187.0
2020-10-29 12:30:00,23.55,23.59,23.55,23.57,16474.0,21.6849,21.7218,21.6849,21.7033,16474.0
2020-10-29 13:00:00,23.57,23.59,23.55,23.59,17718.0,21.7033,21.7218,21.6849,21.7218,17718.0
2020-10-29 13:30:00,23.6,23.64,23.59,23.64,9702.0,21.731,21.7678,21.7218,21.7678,9702.0
2020-10-29 14:00:00,23.64,23.68,23.63,23.68,15854.0,21.7678,21.8046,21.7586,21.8046,15854.0
2020-10-29 14:30:00,23.68,23.69,23.64,23.66,41681.0,21.8046,21.8138,21.7678,21.7862,41681.0
2020-10-29 15:00:00,23.65,23.67,23.63,23.66,59474.0,21.777,21.7954,21.7586,21.7862,59474.0
2020-10-29 15:30:00,23.66,23.66,23.59,23.59,389291.0,21.7862,21.7862,21.7218,21.7218,389291.0
2020-10-30 09:30:00,23.67,23.72,23.63,23.66,246291.0,21.7954,21.8415,21.7586,21.7862,246291.0
2020-10-30 10:00:00,23.65,23.67,23.57,23.58,58028.0,21.777,21.7954,21.7033,21.7126,58028.0
2020-10-30 10:30:00,23.59,23.6,23.53,23.53,107142.0,21.7218,21.731,21.6665,21.6665,107142.0
2020-10-30 11:00:00,23.53,23.58,23.53,23.54,65500.0,21.6665,21.7126,21.6665,21.6757,65500.0
2020-10-30 11:30:00,23.53,23.55,23.52,23.54,47328.0,21.6665,21.6849,21.6573,21.6757,47328.0
2020-10-30 12:00:00,23.54,23.57,23.54,23.57,34760.0,21.6757,21.7033,21.6757,21.7033,34760.0
2020-10-30 12:30:00,23.57,23.57,23.53,23.53,12387.0,21.7033,21.7033,21.6665,21.6665,12387.0
2020-10-30 13:00:00,23.53,23.54,23.5,23.52,19279.0,21.6665,21.6757,21.6389,21.6573,19279.0
2020-10-30 13:30:00,23.51,23.51,23.47,23.49,21383.0,21.6481,21.6481,21.6113,21.6297,21383.0
2020-10-30 14:00:00,23.49,23.53,23.47,23.47,16656.0,21.6297,21.6665,21.6113,21.6113,16656.0
2020-10-30 14:30:00,23.46,23.51,23.46,23.49,39486.0,21.6021,21.6481,21.6021,21.6297,39486.0
2020-10-30 15:00:00,23.49,23.53,23.49,23.52,137459.0,21.6297,21.6665,21.6297,21.6573,137459.0
2020-10-30 15:30:00,23.52,23.62,23.52,23.62,155387.0,21.6573,21.7494,21.6573,21.7494,155387.0
2020-11-02 09:30:00,23.63,23.66,23.57,23.66,307387.0,21.7586,21.7862,21.7033,21.7862,307387.0
2020-11-02 10:00:00,23.67,23.67,23.64,23.64,87600.0,21.7954,21.7954,21.7678,21.7678,87600.0
2020-11-02 10:30:00,23.63,23.65,23.61,23.64,30701.0,21.7586,21.777,21.7402,21.7678,30701.0
2020-11-02 11:00:00,23.64,23.68,23.63,23.65,56326.0,21.7678,21.8046,21.7586,21.777,56326.0
2020-11-02 11:30:00,23.65,23.67,23.63,23.66,48340.0,21.777,21.7954,21.7586,21.7862,48340.0
2020-11-02 12:00:00,23.64,23.69,23.64,23.69,38440.0,21.7678,21.8138,21.7678,21.8138,38440.0
2020-11-02 12:30:00,23.68,23.7,23.66,23.68,54475.0,21.8046,21.8231,21.7862,21.8046,54475.0
2020-11-02 13:00:00,23.68,23.68,23.64,23.66,52280.0,21.8046,21.8046,21.7678,21.7862,52280.0
2020-11-02 13:30:00,23.66,23.67,23.63,23.64,29673.0,21.7862,21.7954,21.7586,21.7678,29673.0
2020-11-02 14:00:00,23.63,23.7,23.63,23.7,56113.0,21.7586,21.8231,21.7586,21.8231,56113.0
2020-11-02 14:30:00,23.7,23.73,23.68,23.72,11240.0,21.8231,21.8507,21.8046,21.8415,11240.0
2020-11-02 15:00:00,23.72,23.77,23.72,23.75,15597.0,21.8415,21.8875,21.8415,21.8691,15597.0
2020-11-02 15:30:00,23.76,23.79,23.74,23.77,138766.0,21.8783,21.9059,21.8599,21.8875,138766.0
2020-11-03 09:30:00,23.93,23.96,23.86,23.91,128487.0,22.0348,22.0625,21.9704,22.0164,128487.0
2020-11-03 10:00:00,23.92,24.0,23.92,23.98,71928.0,22.0256,22.0993,22.0256,22.0809,71928.0
2020-11-03 10:30:00,23.98,24.0,23.93,23.98,32727.0,22.0809,22.0993,22.0348,22.0809,32727.0
2020-11-03 11:00:00,23.98,23.99,23.94,23.94,57326.0,22.0809,22.0901,22.044,22.044,57326.0
2020-11-03 11:30:00,23.93,23.96,23.91,23.92,37765.0,22.0348,22.0625,22.0164,22.0256,37765.0
2020-11-03 12:00:00,23.92,23.94,23.9,23.94,36575.0,22.0256,22.044,22.0072,22.044,36575.0
2020-11-03 12:30:00,23.94,23.94,23.9,23.91,66926.0,22.044,22.044,22.0072,22.0164,66926.0
2020-11-03 13:00:00,23.91,23.94,23.9,23.92,40286.0,22.0164,22.044,22.0072,22.0256,40286.0
2020-11-03 13:30:00,23.93,23.93,23.86,23.87,17153.0,22.0348,22.0348,21.9704,21.9796,17153.0
2020-11-03 14:00:00,23.87,23.89,23.85,23.87,19920.0,21.9796,21.998,21.9612,21.9796,19920.0
2020-11-03 14:30:00,23.88,23.9,23.87,23.89,25603.0,21.9888,22.0072,21.9796,21.998,25603.0
2020-11-03 15:00:00,23.89,23.93,23.86,23.93,23397.0,21.998,22.0348,21.9704,22.0348,23397.0
2020-11-03 15:30:00,23.93,23.99,23.92,23.97,122960.0,22.0348,22.0901,22.0256,22.0717,122960.0
2020-11-04 09:30:00,24.29,24.32,24.2,24.32,144853.0,22.3663,22.3939,22.2835,22.3939,144853.0
2020-11-04 10:00:00,24.33,24.51,24.33,24.5,128267.0,22.4032,22.5689,22.4032,22.5597,128267.0
2020-11-04 10:30:00,24.5,24.56,24.45,24.54,103749.0,22.5597,22.6149,22.5137,22.5965,103749.0
2020-11-04 11:00:00,24.53,24.56,24.48,24.54,95591.0,22.5873,22.6149,22.5413,22.5965,95591.0
2020-11-04 11:30:00,24.54,24.66,24.54,24.64,86066.0,22.5965,22.707,22.5965,22.6886,86066.0
2020-11-04 12:00:00,24.64,24.66,24.6,24.66,113805.0,22.6886,22.707,22.6518,22.707,113805.0
2020-11-04 12:30:00,24.66,24.69,24.66,24.66,39596.0,22.707,22.7346,22.707,22.707,39596.0
2020-11-04 13:00:00,24.66,24.68,24.64,24.68,38344.0,22.707,22.7254,22.6886,22.7254,38344.0
2020-11-04 13:30:00,24.69,24.71,24.65,24.68,38556.0,22.7346,22.7531,22.6978,22.7254,38556.0
2020-11-04 14:00:00,24.68,24.68,24.63,24.63,23156.0,22.7254,22.7254,22.6794,22.6794,23156.0
2020-11-04 14:30:00,24.63,24.64,24.59,24.61,58950.0,22.6794,22.6886,22.6426,22.661,58950.0
2020-11-04 15:00:00,24.61,24.62,24.53,24.54,102384.0,22.661,22.6702,22.5873,22.5965,102384.0
2020-11-04 15:30:00,24.54,24.57,24.53,24.56,278855.0,22.5965,22.6242,22.5873,22.6149,278855.0
2020-11-05 09:30:00,24.86,24.86,24.75,24.8,296757.0,22.8912,22.8912,22.7899,22.8359,296757.0
2020-11-05 10:00:00,24.81,24.85,24.74,24.74,108060.0,22.8451,22.882,22.7807,22.7807,108060.0
2020-11-05 10:30:00,24.74,24.85,24.72,24.85,54271.0,22.7807,22.882,22.7623,22.882,54271.0
2020-11-05 11:00:00,24.84,24.87,24.81,24.85,24022.0,22.8728,22.9004,22.8451,22.882,24022.0
2020-11-05 11:30:00,24.86,24.87,24.8,24.85,74514.0,22.8912,22.9004,22.8359,22.882,74514.0
2020-11-05 12:00:00,24.85,24.86,24.78,24.79,64710.0,22.882,22.8912,22.8175,22.8267,64710.0
2020-11-05 12:30:00,24.79,24.85,24.78,24.84,34692.0,22.8267,22.882,22.8175,22.8728,34692.0
2020-11-05 13:00:00,24.84,24.87,24.82,24.83,75753.0,22.8728,22.9004,22.8544,22.8636,75753.0
2020-11-05 13:30:00,24.82,24.87,24.82,24.86,22372.0,22.8544,22.9004,22.8544,22.8912,22372.0
2020-11-05 14:00:00,24.86,24.88,24.84,24.87,21898.0,22.8912,22.9096,22.8728,22.9004,21898.0
2020-11-05 14:30:00,24.87,24.9,24.85,24.88,59565.0,22.9004,22.928,22.882,22.9096,59565.0
2020-11-05 15:00:00,24.87,24.88,24.84,24.86,45126.0,22.9004,22.9096,22.8728,22.8912,45126.0
2020-11-05 15:30:00,24.86,24.91,24.82,24.88,203016.0,22.8912,22.9372,22.8544,22.9096,203016.0
2020-11-06 09:30:00,25.0,25.09,24.98,25.0,76549.0,23.0201,23.103,23.0017,23.0201,76549.0
2020-11-06 10:00:00,25.01,25.13,25.0,25.13,51794.0,23.0293,23.1398,23.0201,23.1398,51794.0
2020-11-06 10:30:00,25.12,25.14,25.09,25.1,123423.0,23.1306,23.149,23.103,23.1122,123423.0
2020-11-06 11:00:00,25.1,25.15,25.1,25.13,47060.0,23.1122,23.1582,23.1122,23.1398,47060.0
2020-11-06 11:30:00,25.13,25.14,25.08,25.1,72028.0,23.1398,23.149,23.0938,23.1122,72028.0
2020-11-06 12:00:00,25.1,25.12,25.09,25.11,33118.0,23.1122,23.1306,23.103,23.1214,33118.0
2020-11-06 12:30:00,25.12,25.14,25.11,25.13,7174.0,23.1306,23.149,23.1214,23.1398,7174.0
2020-11-06 13:00:00,25.12,25.13,25.11,25.12,10095.0,23.1306,23.1398,23.1214,23.1306,10095.0
2020-11-06 13:30:00,25.12,25.15,25.12,25.15,24060.0,23.1306,23.1582,23.1306,23.1582,24060.0
2020-11-06 14:00:00,25.15,25.16,25.13,25.13,22477.0,23.1582,23.1674,23.1398,23.1398,22477.0
2020-11-06 14:30:00,25.14,25.16,25.14,25.16,10190.0,23.149,23.1674,23.149,23.1674,10190.0
2020-11-06 15:00:00,25.15,25.17,25.14,25.17,40895.0,23.1582,23.1766,23.149,23.1766,40895.0
2020-11-06 15:30:00,25.16,25.2,25.14,25.14,176960.0,23.1674,23.2043,23.149,23.149,176960.0
2020-11-09 09:30:00,25.98,26.01,25.64,25.65,316282.0,23.9225,23.9501,23.6094,23.6186,316282.0
2020-11-09 10:00:00,25.65,25.81,25.65,25.74,226681.0,23.6186,23.7659,23.6186,23.7015,226681.0
2020-11-09 10:30:00,25.75,25.78,25.61,25.66,290215.0,23.7107,23.7383,23.5818,23.6278,290215.0
2020-11-09 11:00:00,25.67,25.73,25.61,25.73,95567.0,23.637,23.6923,23.5818,23.6923,95567.0
2020-11-09 11:30:00,25.73,25.75,25.69,25.75,84857.0,23.6923,23.7107,23.6555,23.7107,84857.0
2020-11-09 12:00:00,25.76,25.86,25.75,25.85,45502.0,23.7199,23.812,23.7107,23.8028,45502.0
2020-11-09 12:30:00,25.85,25.87,25.82,25.84,73402.0,23.8028,23.8212,23.7752,23.7936,73402.0
2020-11-09 13:00:00,25.85,25.87,25.82,25.84,48230.0,23.8028,23.8212,23.7752,23.7936,48230.0
2020-11-09 13:30:00,25.84,25.85,25.79,25.84,48019.0,23.7936,23.8028,23.7475,23.7936,48019.0
2020-11-09 14:00:00,25.84,25.85,25.79,25.8,30590.0,23.7936,23.8028,23.7475,23.7567,30590.0
2020-11-09 14:30:00,25.8,25.84,25.78,25.8,73828.0,23.7567,23.7936,23.7383,23.7567,73828.0
2020-11-09 15:00:00,25.8,25.81,25.71,25.72,121550.0,23.7567,23.7659,23.6739,23.6831,121550.0
2020-11-09 15:30:00,25.72,25.74,25.65,25.66,282250.0,23.6831,23.7015,23.6186,23.6278,282250.0
2020-11-10 09:30:00,25.33,25.42,25.25,25.38,204367.0,23.324,23.4068,23.2503,23.37,204367.0
2020-11-10 10:00:00,25.38,25.41,25.34,25.35,108507.0,23.37,23.3976,23.3332,23.3424,108507.0
2020-11-10 10:30:00,25.34,25.36,25.3,25.35,39574.0,23.3332,23.3516,23.2963,23.3424,39574.0
2020-11-10 11:00:00,25.36,25.42,25.35,25.41,51227.0,23.3516,23.4068,23.3424,23.3976,51227.0
2020-11-10 11:30:00,25.42,25.46,25.4,25.43,49189.0,23.4068,23.4437,23.3884,23.416,49189.0
2020-11-10 12:00:00,25.43,25.5,25.43,25.46,45314.0,23.416,23.4805,23.416,23.4437,45314.0
2020-11-10 12:30:00,25.46,25.52,25.46,25.49,27174.0,23.4437,23.4989,23.4437,23.4713,27174.0
2020-11-10 13:00:00,25.49,25.51,25.44,25.45,43739.0,23.4713,23.4897,23.4253,23.4345,43739.0
2020-11-10 13:30:00,25.45,25.5,25.43,25.49,35136.0,23.4345,23.4805,23.416,23.4713,35136.0
2020-11-10 14:00:00,25.49,25.5,25.41,25.43,58321.0,23.4713,23.4805,23.3976,23.416,58321.0
2020-11-10 14:30:00,25.43,25.49,25.42,25.48,20495.0,23.416,23.4713,23.4068,23.4621,20495.0
2020-11-10 15:00:00,25.48,25.5,25.46,25.48,26752.0,23.4621,23.4805,23.4437,23.4621,26752.0
2020-11-10 15:30:00,25.49,25.5,25.42,25.43,116537.0,23.4713,23.4805,23.4068,23.416,116537.0
2020-11-11 09:30:00,25.54,25.56,25.52,25.53,66200.0,23.5173,23.5357,23.4989,23.5081,66200.0
2020-11-11 10:00:00,25.54,25.58,25.52,25.54,101466.0,23.5173,23.5542,23.4989,23.5173,101466.0
2020-11-11 10:30:00,25.55,25.56,25.51,25.55,85100.0,23.5265,23.5357,23.4897,23.5265,85100.0
2020-11-11 11:00:00,25.54,25.55,25.52,25.55,53833.0,23.5173,23.5265,23.4989,23.5265,53833.0
2020-11-11 11:30:00,25.54,25.55,25.5,25.55,41406.0,23.5173,23.5265,23.4805,23.5265,41406.0
2020-11-11 12:00:00,25.55,25.6,25.54,25.59,29259.0,23.5265,23.5726,23.5173,23.5634,29259.0
2020-11-11 12:30:00,25.59,25.62,25.59,25.6,16225.0,23.5634,23.591,23.5634,23.5726,16225.0
2020-11-11 13:00:00,25.61,25.62,25.59,25.61,21297.0,23.5818,23.591,23.5634,23.5818,21297.0
2020-11-11 13:30:00,25.62,25.64,25.61,25.61,14844.0,23.591,23.6094,23.5818,23.5818,14844.0
2020-11-11 14:00:00,25.63,25.65,25.61,25.61,6990.0,23.6002,23.6186,23.5818,23.5818,6990.0
2020-11-11 14:30:00,25.61,25.63,25.55,25.57,39164.0,23.5818,23.6002,23.5265,23.545,39164.0
2020-11-11 15:00:00,25.57,25.59,25.56,25.57,48697.0,23.545,23.5634,23.5357,23.545,48697.0
2020-11-11 15:30:00,25.55,25.64,25.55,25.63,150978.0,23.5265,23.6094,23.5265,23.6002,150978.0
2020-11-12 09:30:00,25.45,25.48,25.44,25.44,23566.0,23.4345,23.4621,23.4253,23.4253,23566.0
2020-11-12 10:00:00,25.44,25.52,25.44,25.47,16861.0,23.4253,23.4989,23.4253,23.4529,16861.0
2020-11-12 10:30:00,25.47,25.52,25.47,25.48,18332.0,23.4529,23.4989,23.4529,23.4621,18332.0
2020-11-12 11:00:00,25.47,25.49,25.46,25.47,5794.0,23.4529,23.4713,23.4437,23.4529,5794.0
2020-11-12 11:30:00,25.48,25.5,25.44,25.45,18475.0,23.4621,23.4805,23.4253,23.4345,18475.0
2020-11-12 12:00:00,25.45,25.47,25.43,25.43,40468.0,23.4345,23.4529,23.416,23.416,40468.0
2020-11-12 12:30:00,25.43,25.44,25.36,25.38,44089.0,23.416,23.4253,23.3516,23.37,44089.0
2020-11-12 13:00:00,25.38,25.38,25.33,25.35,19753.0,23.37,23.37,23.324,23.3424,19753.0
2020-11-12 13:30:00,25.35,25.4,25.34,25.4,29770.0,23.3424,23.3884,23.3332,23.3884,29770.0
2020-11-12 14:00:00,25.41,25.41,25.33,25.35,20932.0,23.3976,23.3976,23.324,23.3424,20932.0
2020-11-12 14:30:00,25.34,25.36,25.29,25.29,25335.0,23.3332,23.3516,23.2871,23.2871,25335.0
2020-11-12 15:00:00,25.29,25.32,25.27,25.27,41257.0,23.2871,23.3148,23.2687,23.2687,41257.0
2020-11-12 15:30:00,25.26,25.33,25.26,25.33,162783.0,23.2595,23.324,23.2595,23.324,162783.0
2020-11-13 09:30:00,25.64,25.67,25.61,25.65,59833.0,23.6094,23.637,23.5818,23.6186,59833.0
2020-11-13 10:00:00,25.65,25.67,25.62,25.64,32136.0,23.6186,23.637,23.591,23.6094,32136.0
2020-11-13 10:30:00,25.63,25.66,25.62,25.62,23259.0,23.6002,23.6278,23.591,23.591,23259.0
2020-11-13 11:00:00,25.64,25.7,25.63,25.69,36990.0,23.6094,23.6647,23.6002,23.6555,36990.0
2020-11-13 11:30:00,25.69,25.7,25.67,25.68,37346.0,23.6555,23.6647,23.637,23.6462,37346.0
2020-11-13 12:00:00,25.69,25.72,25.68,25.7,17637.0,23.6555,23.6831,23.6462,23.6647,17637.0
2020-11-13 12:30:00,25.7,25.77,25.7,25.75,23629.0,23.6647,23.7291,23.6647,23.7107,23629.0
2020-11-13 13:00:00,25.76,25.79,25.75,25.77,20597.0,23.7199,23.7475,23.7107,23.7291,20597.0
2020-11-13 13:30:00,25.77,25.78,25.75,25.78,6403.0,23.7291,23.7383,23.7107,23.7383,6403.0
2020-11-13 14:00:00,25.79,25.83,25.78,25.8,44385.0,23.7475,23.7844,23.7383,23.7567,44385.0
2020-11-13 14:30:00,25.81,25.82,25.78,25.81,37237.0,23.7659,23.7752,23.7383,23.7659,37237.0
2020-11-13 15:00:00,25.8,25.81,25.76,25.78,32599.0,23.7567,23.7659,23.7199,23.7383,32599.0
2020-11-13 15:30:00,25.79,25.8,25.75,25.8,117495.0,23.7475,23.7567,23.7107,23.7567,117495.0
2020-11-16 09:30:00,26.0,26.12,25.92,26.06,124065.0,23.9409,24.0514,23.8672,23.9961,124065.0
2020-11-16 10:00:00,26.05,26.07,26.02,26.07,61808.0,23.9869,24.0054,23.9593,24.0054,61808.0
2020-11-16 10:30:00,26.06,26.08,26.04,26.08,36556.0,23.9961,24.0146,23.9777,24.0146,36556.0
2020-11-16 11:00:00,26.08,26.09,26.04,26.05,22664.0,24.0146,24.0238,23.9777,23.9869,22664.0
2020-11-16 11:30:00,26.05,26.07,26.04,26.06,58312.0,23.9869,24.0054,23.9777,23.9961,58312.0
2020-11-16 12:00:00,26.06,26.07,26.04,26.05,19875.0,23.9961,24.0054,23.9777,23.9869,19875.0
2020-11-16 12:30:00,26.05,26.06,26.0,26.03,28276.0,23.9869,23.9961,23.9409,23.9685,28276.0
2020-11-16 13:00:00,26.03,26.05,26.0,26.01,17824.0,23.9685,23.9869,23.9409,23.9501,17824.0
2020-11-16 13:30:00,26.01,26.04,25.98,25.99,21522.0,23.9501,23.9777,23.9225,23.9317,21522.0
2020-11-16 14:00:00,26.0,26.02,25.98,26.02,43316.0,23.9409,23.9593,23.9225,23.9593,43316.0
2020-11-16 14:30:00,26.02,26.03,25.99,26.01,27326.0,23.9593,23.9685,23.9317,23.9501,27326.0
2020-11-16 15:00:00,26.01,26.03,25.98,26.01,50591.0,23.9501,23.9685,23.9225,23.9501,50591.0
2020-11-16 15:30:00,26.01,26.05,26.01,26.04,83853.0,23.9501,23.9869,23.9501,23.9777,83853.0
2020-11-17 09:30:00,25.88,25.91,25.87,25.88,195811.0,23.8304,23.858,23.8212,23.8304,195811.0
2020-11-17 10:00:00,25.89,25.95,25.88,25.92,18808.0,23.8396,23.8949,23.8304,23.8672,18808.0
2020-11-17 10:30:00,25.92,26.02,25.92,26.01,49695.0,23.8672,23.9593,23.8672,23.9501,49695.0
2020-11-17 11:00:00,26.01,26.03,26.0,26.02,9264.0,23.9501,23.9685,23.9409,23.9593,9264.0
2020-11-17 11:30:00,26.02,26.03,26.0,26.03,33247.0,23.9593,23.9685,23.9409,23.9685,33247.0
2020-11-17 12:00:00,26.03,26.07,26.03,26.05,54426.0,23.9685,24.0054,23.9685,23.9869,54426.0
2020-11-17 12:30:00,26.05,26.07,26.03,26.04,34510.0,23.9869,24.0054,23.9685,23.9777,34510.0
2020-11-17 13:00:00,26.04,26.06,26.04,26.05,8666.0,23.9777,23.9961,23.9777,23.9869,8666.0
2020-11-17 13:30:00,26.05,26.05,26.02,26.03,7266.0,23.9869,23.9869,23.9593,23.9685,7266.0
2020-11-17 14:00:00,26.04,26.08,26.04,26.05,17882.0,23.9777,24.0146,23.9777,23.9869,17882.0
2020-11-17 14:30:00,26.05,26.06,26.03,26.04,35709.0,23.9869,23.9961,23.9685,23.9777,35709.0
2020-11-17 15:00:00,26.04,26.04,25.97,26.01,17358.0,23.9777,23.9777,23.9133,23.9501,17358.0
2020-11-17 15:30:00,26.0,26.03,25.99,26.0,76816.0,23.9409,23.9685,23.9317,23.9409,76816.0
2020-11-18 09:30:00,26.23,26.25,26.18,26.21,138495.0,24.1527,24.1711,24.1066,24.1343,138495.0
2020-11-18 10:00:00,26.21,26.24,26.19,26.24,55714.0,24.1343,24.1619,24.1159,24.1619,55714.0
2020-11-18 10:30:00,26.23,26.26,26.21,26.26,50686.0,24.1527,24.1803,24.1343,24.1803,50686.0
2020-11-18 11:00:00,26.26,26.27,26.21,26.23,13189.0,24.1803,24.1895,24.1343,24.1527,13189.0
2020-11-18 11:30:00,26.23,26.27,26.22,26.26,17937.0,24.1527,24.1895,24.1435,24.1803,17937.0
2020-11-18 12:00:00,26.26,26.27,26.25,26.26,9453.0,24.1803,24.1895,24.1711,24.1803,9453.0
2020-11-18 12:30:00,26.26,26.27,26.25,26.25,14983.0,24.1803,24.1895,24.1711,24.1711,14983.0
2020-11-18 13:00:00,26.25,26.26,26.22,26.22,10789.0,24.1711,24.1803,24.1435,24.1435,10789.0
2020-11-18 13:30:00,26.22,26.24,26.21,26.22,68249.0,24.1435,24.1619,24.1343,24.1435,68249.0
2020-11-18 14:00:00,26.22,26.23,26.2,26.22,93391.0,24.1435,24.1527,24.1251,24.1435,93391.0
2020-11-18 14:30:00,26.23,26.25,26.22,26.24,36735.0,24.1527,24.1711,24.1435,24.1619,36735.0
2020-11-18 15:00:00,26.23,26.24,26.2,26.21,30327.0,24.1527,24.1619,24.1251,24.1343,30327.0
2020-11-18 15:30:00,26.21,26.21,26.1,26.1,72482.0,24.1343,24.1343,24.033,24.033,72482.0
2020-11-19 09:30:00,26.03,26.09,25.98,26.09,71828.0,23.9685,24.0238,23.9225,24.0238,71828.0
2020-11-19 10:00:00,26.1,26.11,26.07,26.1,137571.0,24.033,24.0422,24.0054,24.033,137571.0
2020-11-19 10:30:00,26.1,26.14,26.08,26.11,36086.0,24.033,24.0698,24.0146,24.0422,36086.0
2020-11-19 11:00:00,26.1,26.14,26.1,26.14,21588.0,24.033,24.0698,24.033,24.0698,21588.0
2020-11-19 11:30:00,26.13,26.13,26.09,26.12,33552.0,24.0606,24.0606,24.0238,24.0514,33552.0
2020-11-19 12:00:00,26.12,26.14,26.11,26.13,13100.0,24.0514,24.0698,24.0422,24.0606,13100.0
2020-11-19 12:30:00,26.13,26.14,26.1,26.12,9555.0,24.0606,24.0698,24.033,24.0514,9555.0
2020-11-19 13:00:00,26.12,26.14,26.11,26.12,7236.0,24.0514,24.0698,24.0422,24.0514,7236.0
2020-11-19 13:30:00,26.12,26.13,26.11,26.12,3646.0,24.0514,24.0606,24.0422,24.0514,3646.0
2020-11-19 14:00:00,26.12,26.14,26.11,26.12,3457.0,24.0514,24.0698,24.0422,24.0514,3457.0
2020-11-19 14:30:00,26.12,26.15,26.12,26.13,8930.0,24.0514,24.079,24.0514,24.0606,8930.0
2020-11-19 15:00:00,26.12,26.13,26.1,26.12,11841.0,24.0514,24.0606,24.033,24.0514,11841.0
2020-11-19 15:30:00,26.12,26.13,26.09,26.11,125243.0,24.0514,24.0606,24.0238,24.0422,125243.0
2020-11-20 09:30:00,26.24,26.27,26.22,26.25,47485.0,24.1619,24.1895,24.1435,24.1711,47485.0
2020-11-20 10:00:00,26.24,26.26,26.22,26.25,13483.0,24.1619,24.1803,24.1435,24.1711,13483.0
2020-11-20 10:30:00,26.25,26.26,26.22,26.24,7247.0,24.1711,24.1803,24.1435,24.1619,7247.0
2020-11-20 11:00:00,26.24,26.26,26.24,26.26,27890.0,24.1619,24.1803,24.1619,24.1803,27890.0
2020-11-20 11:30:00,26.26,26.28,26.26,26.27,16509.0,24.1803,24.1987,24.1803,24.1895,16509.0
2020-11-20 12:00:00,26.27,26.28,26.25,26.27,10977.0,24.1895,24.1987,24.1711,24.1895,10977.0
2020-11-20 12:30:00,26.27,26.28,26.27,26.28,6446.0,24.1895,24.1987,24.1895,24.1987,6446.0
2020-11-20 13:00:00,26.28,26.29,26.27,26.28,7710.0,24.1987,24.2079,24.1895,24.1987,7710.0
2020-11-20 13:30:00,26.28,26.29,26.26,26.26,12954.0,24.1987,24.2079,24.1803,24.1803,12954.0
2020-11-20 14:00:00,26.26,26.27,26.26,26.26,22524.0,24.1803,24.1895,24.1803,24.1803,22524.0
2020-11-20 14:30:00,26.27,26.27,26.25,26.26,26324.0,24.1895,24.1895,24.1711,24.1803,26324.0
2020-11-20 15:00:00,26.26,26.26,26.21,26.21,53128.0,24.1803,24.1803,24.1343,24.1343,53128.0
2020-11-20 15:30:00,26.21,26.23,26.18,26.2,144545.0,24.1343,24.1527,24.1066,24.1251,144545.0
2020-11-23 09:30:00,26.5,26.5,26.37,26.37,100718.0,24.4013,24.4013,24.2816,24.2816,100718.0
2020-11-23 10:00:00,26.37,26.37,26.3,26.31,59281.0,24.2816,24.2816,24.2171,24.2263,59281.0
2020-11-23 10:30:00,26.3,26.39,26.3,26.37,45490.0,24.2171,24.3,24.2171,24.2816,45490.0
2020-11-23 11:00:00,26.37,26.39,26.31,26.35,67132.0,24.2816,24.3,24.2263,24.2632,67132.0
2020-11-23 11:30:00,26.35,26.35,26.31,26.34,33934.0,24.2632,24.2632,24.2263,24.254,33934.0
2020-11-23 12:00:00,26.33,26.36,26.32,26.35,23095.0,24.2448,24.2724,24.2356,24.2632,23095.0
2020-11-23 12:30:00,26.35,26.38,26.34,26.38,18443.0,24.2632,24.2908,24.254,24.2908,18443.0
2020-11-23 13:00:00,26.38,26.38,26.34,26.36,16578.0,24.2908,24.2908,24.254,24.2724,16578.0
2020-11-23 13:30:00,26.36,26.37,26.35,26.36,9193.0,24.2724,24.2816,24.2632,24.2724,9193.0
2020-11-23 14:00:00,26.36,26.36,26.33,26.34,13332.0,24.2724,24.2724,24.2448,24.254,13332.0
2020-11-23 14:30:00,26.34,26.38,26.33,26.38,23812.0,24.254,24.2908,24.2448,24.2908,23812.0
2020-11-23 15:00:00,26.38,26.42,26.37,26.4,30111.0,24.2908,24.3276,24.2816,24.3092,30111.0
2020-11-23 15:30:00,26.39,26.4,26.33,26.33,102489.0,24.3,24.3092,24.2448,24.2448,102489.0
2020-11-24 09:30:00,26.66,26.68,26.6,26.68,113918.0,24.5486,24.567,24.4934,24.567,113918.0
2020-11-24 10:00:00,26.68,26.71,26.66,26.7,87197.0,24.567,24.5947,24.5486,24.5855,87197.0
2020-11-24 10:30:00,26.7,26.73,26.69,26.73,30908.0,24.5855,24.6131,24.5763,24.6131,30908.0
2020-11-24 11:00:00,26.73,26.82,26.72,26.8,32833.0,24.6131,24.696,24.6039,24.6775,32833.0
2020-11-24 11:30:00,26.79,26.82,26.78,26.8,60936.0,24.6683,24.696,24.6591,24.6775,60936.0
2020-11-24 12:00:00,26.81,26.81,26.78,26.8,49358.0,24.6868,24.6868,24.6591,24.6775,49358.0
2020-11-24 12:30:00,26.8,26.81,26.79,26.81,20463.0,24.6775,24.6868,24.6683,24.6868,20463.0
2020-11-24 13:00:00,26.82,26.82,26.8,26.81,9542.0,24.696,24.696,24.6775,24.6868,9542.0
2020-11-24 13:30:00,26.81,26.84,26.8,26.82,19210.0,24.6868,24.7144,24.6775,24.696,19210.0
2020-11-24 14:00:00,26.82,26.82,26.78,26.79,64936.0,24.696,24.696,24.6591,24.6683,64936.0
2020-11-24 14:30:00,26.78,26.81,26.76,26.78,173672.0,24.6591,24.6868,24.6407,24.6591,173672.0
2020-11-24 15:00:00,26.79,26.8,26.76,26.8,74356.0,24.6683,24.6775,24.6407,24.6775,74356.0
2020-11-24 15:30:00,26.8,26.8,26.77,26.77,145041.0,24.6775,24.6775,24.6499,24.6499,145041.0
2020-11-25 09:30:00,26.49,26.54,26.45,26.46,59727.0,24.3921,24.4381,24.3553,24.3645,59727.0
2020-11-25 10:00:00,26.46,26.57,26.45,26.57,71922.0,24.3645,24.4658,24.3553,24.4658,71922.0
2020-11-25 10:30:00,26.59,26.64,26.58,26.63,53587.0,24.4842,24.5302,24.475,24.521,53587.0
2020-11-25 11:00:00,26.62,26.66,26.62,26.64,16579.0,24.5118,24.5486,24.5118,24.5302,16579.0
2020-11-25 11:30:00,26.64,26.65,26.61,26.63,19477.0,24.5302,24.5394,24.5026,24.521,19477.0
2020-11-25 12:00:00,26.63,26.63,26.6,26.61,8680.0,24.521,24.521,24.4934,24.5026,8680.0
2020-11-25 12:30:00,26.61,26.64,26.6,26.64,20278.0,24.5026,24.5302,24.4934,24.5302,20278.0
2020-11-25 13:00:00,26.64,26.65,26.64,26.64,9430.0,24.5302,24.5394,24.5302,24.5302,9430.0
2020-11-25 13:30:00,26.63,26.66,26.63,26.64,13185.0,24.521,24.5486,24.521,24.5302,13185.0
2020-11-25 14:00:00,26.64,26.64,26.61,26.61,6351.0,24.5302,24.5302,24.5026,24.5026,6351.0
2020-11-25 14:30:00,26.62,26.62,26.58,26.61,67114.0,24.5118,24.5118,24.475,24.5026,67114.0
2020-11-25 15:00:00,26.6,26.63,26.59,26.63,39530.0,24.4934,24.521,24.4842,24.521,39530.0
2020-11-25 15:30:00,26.63,26.63,26.6,26.6,143311.0,24.521,24.521,24.4934,24.4934,143311.0
2020-11-27 09:30:00,26.81,26.84,26.79,26.82,96160.0,24.6868,24.7144,24.6683,24.696,96160.0
2020-11-27 10:00:00,26.82,26.89,26.82,26.89,26848.0,24.696,24.7604,24.696,24.7604,26848.0
2020-11-27 10:30:00,26.89,26.9,26.88,26.88,31992.0,24.7604,24.7696,24.7512,24.7512,31992.0
2020-11-27 11:00:00,26.89,26.89,26.87,26.88,34929.0,24.7604,24.7604,24.742,24.7512,34929.0
2020-11-27 11:30:00,26.87,26.89,26.82,26.83,44715.0,24.742,24.7604,24.696,24.7052,44715.0
2020-11-27 12:00:00,26.82,26.85,26.81,26.84,55764.0,24.696,24.7236,24.6868,24.7144,55764.0
2020-11-27 12:30:00,26.83,26.9,26.83,26.9,42583.0,24.7052,24.7696,24.7052,24.7696,42583.0
2020-11-30 09:30:00,26.72,26.72,26.6,26.7,106747.0,24.6039,24.6039,24.4934,24.5855,106747.0
2020-11-30 10:00:00,26.7,26.7,26.66,26.66,83509.0,24.5855,24.5855,24.5486,24.5486,83509.0
2020-11-30 10:30:00,26.67,26.68,26.59,26.6,144888.0,24.5578,24.567,24.4842,24.4934,144888.0
2020-11-30 11:00:00,26.59,26.6,26.5,26.5,22479.0,24.4842,24.4934,24.4013,24.4013,22479.0
2020-11-30 11:30:00,26.49,26.54,26.49,26.53,72036.0,24.3921,24.4381,24.3921,24.4289,72036.0
2020-11-30 12:00:00,26.53,26.55,26.52,26.55,108281.0,24.4289,24.4473,24.4197,24.4473,108281.0
2020-11-30 12:30:00,26.55,26.55,26.53,26.54,22528.0,24.4473,24.4473,24.4289,24.4381,22528.0
2020-11-30 13:00:00,26.54,26.58,26.54,26.58,8810.0,24.4381,24.475,24.4381,24.475,8810.0
2020-11-30 13:30:00,26.58,26.6,26.58,26.59,13984.0,24.475,24.4934,24.475,24.4842,13984.0
2020-11-30 14:00:00,26.59,26.59,26.58,26.58,6964.0,24.4842,24.4842,24.475,24.475,6964.0
2020-11-30 14:30:00,26.59,26.61,26.58,26.61,50014.0,24.4842,24.5026,24.475,24.5026,50014.0
2020-11-30 15:00:00,26.62,26.62,26.53,26.54,32259.0,24.5118,24.5118,24.4289,24.4381,32259.0
2020-11-30 15:30:00,26.54,26.55,26.48,26.48,173239.0,24.4381,24.4473,24.3829,24.3829,173239.0
2020-12-01 09:30:00,27.23,27.27,27.19,27.23,62013.0,25.0735,25.1103,25.0367,25.0735,62013.0
2020-12-01 10:00:00,27.24,27.31,27.22,27.31,34142.0,25.0827,25.1472,25.0643,25.1472,34142.0
2020-12-01 10:30:00,27.32,27.36,27.28,27.36,78823.0,25.1564,25.1932,25.1195,25.1932,78823.0
2020-12-01 11:00:00,27.36,27.38,27.36,27.37,68691.0,25.1932,25.2116,25.1932,25.2024,68691.0
2020-12-01 11:30:00,27.37,27.39,27.36,27.37,74257.0,25.2024,25.2208,25.1932,25.2024,74257.0
2020-12-01 12:00:00,27.37,27.4,27.37,27.39,15118.0,25.2024,25.23,25.2024,25.2208,15118.0
2020-12-01 12:30:00,27.39,27.44,27.39,27.44,16399.0,25.2208,25.2669,25.2208,25.2669,16399.0
2020-12-01 13:00:00,27.45,27.45,27.43,27.44,18927.0,25.2761,25.2761,25.2577,25.2669,18927.0
2020-12-01 13:30:00,27.44,27.46,27.43,27.45,17618.0,25.2669,25.2853,25.2577,25.2761,17618.0
2020-12-01 14:00:00,27.45,27.46,27.43,27.43,8330.0,25.2761,25.2853,25.2577,25.2577,8330.0
2020-12-01 14:30:00,27.42,27.45,27.41,27.43,29057.0,25.2484,25.2761,25.2392,25.2577,29057.0
2020-12-01 15:00:00,27.42,27.43,27.39,27.39,134830.0,25.2484,25.2577,25.2208,25.2208,134830.0
2020-12-01 15:30:00,27.39,27.39,27.36,27.37,304708.0,25.2208,25.2208,25.1932,25.2024,304708.0
2020-12-02 09:30:00,27.27,27.34,27.22,27.34,47780.0,25.1103,25.1748,25.0643,25.1748,47780.0
2020-12-02 10:00:00,27.34,27.37,27.31,27.34,88507.0,25.1748,25.2024,25.1472,25.1748,88507.0
2020-12-02 10:30:00,27.33,27.36,27.32,27.32,19912.0,25.1656,25.1932,25.1564,25.1564,19912.0
2020-12-02 11:00:00,27.33,27.36,27.33,27.34,13494.0,25.1656,25.1932,25.1656,25.1748,13494.0
2020-12-02 11:30:00,27.34,27.36,27.33,27.34,115398.0,25.1748,25.1932,25.1656,25.1748,115398.0
2020-12-02 12:00:00,27.35,27.36,27.34,27.36,56282.0,25.184,25.1932,25.1748,25.1932,56282.0
2020-12-02 12:30:00,27.35,27.37,27.34,27.35,17521.0,25.184,25.2024,25.1748,25.184,17521.0
2020-12-02 13:00:00,27.36,27.39,27.35,27.38,50533.0,25.1932,25.2208,25.184,25.2116,50533.0
2020-12-02 13:30:00,27.37,27.37,27.34,27.36,15932.0,25.2024,25.2024,25.1748,25.1932,15932.0
2020-12-02 14:00:00,27.36,27.37,27.32,27.37,17999.0,25.1932,25.2024,25.1564,25.2024,17999.0
2020-12-02 14:30:00,27.37,27.38,27.35,27.38,11016.0,25.2024,25.2116,25.184,25.2116,11016.0
2020-12-02 15:00:00,27.38,27.38,27.36,27.37,14060.0,25.2116,25.2116,25.1932,25.2024,14060.0
2020-12-02 15:30:00,27.37,27.38,27.31,27.32,278198.0,25.2024,25.2116,25.1472,25.1564,278198.0
2020-12-03 09:30:00,27.59,27.7,27.59,27.7,188850.0,25.405,25.5063,25.405,25.5063,188850.0
2020-12-03 10:00:00,27.7,27.72,27.68,27.69,81551.0,25.5063,25.5247,25.4879,25.4971,81551.0
2020-12-03 10:30:00,27.7,27.74,27.69,27.69,54384.0,25.5063,25.5431,25.4971,25.4971,54384.0
2020-12-03 11:00:00,27.69,27.7,27.66,27.69,94232.0,25.4971,25.5063,25.4694,25.4971,94232.0
2020-12-03 11:30:00,27.69,27.7,27.67,27.69,34670.0,25.4971,25.5063,25.4786,25.4971,34670.0
2020-12-03 12:00:00,27.69,27.7,27.63,27.64,95968.0,25.4971,25.5063,25.4418,25.451,95968.0
2020-12-03 12:30:00,27.64,27.65,27.63,27.65,17647.0,25.451,25.4602,25.4418,25.4602,17647.0
2020-12-03 13:00:00,27.65,27.65,27.62,27.63,10253.0,25.4602,25.4602,25.4326,25.4418,10253.0
2020-12-03 13:30:00,27.64,27.65,27.62,27.63,15803.0,25.451,25.4602,25.4326,25.4418,15803.0
2020-12-03 14:00:00,27.63,27.65,27.63,27.64,7115.0,25.4418,25.4602,25.4418,25.451,7115.0
2020-12-03 14:30:00,27.64,27.64,27.63,27.64,19793.0,25.451,25.451,25.4418,25.451,19793.0
2020-12-03 15:00:00,27.64,27.65,27.62,27.65,60856.0,25.451,25.4602,25.4326,25.4602,60856.0
2020-12-03 15:30:00,27.65,27.65,27.55,27.57,190213.0,25.4602,25.4602,25.3681,25.3866,190213.0
2020-12-04 09:30:00,27.66,27.75,27.65,27.73,123408.0,25.4694,25.5523,25.4602,25.5339,123408.0
2020-12-04 10:00:00,27.72,27.74,27.65,27.69,133830.0,25.5247,25.5431,25.4602,25.4971,133830.0
2020-12-04 10:30:00,27.69,27.74,27.69,27.71,57588.0,25.4971,25.5431,25.4971,25.5155,57588.0
2020-12-04 11:00:00,27.71,27.73,27.7,27.73,66138.0,25.5155,25.5339,25.5063,25.5339,66138.0
2020-12-04 11:30:00,27.73,27.74,27.73,27.73,7411.0,25.5339,25.5431,25.5339,25.5339,7411.0
2020-12-04 12:00:00,27.74,27.75,27.74,27.75,5414.0,25.5431,25.5523,25.5431,25.5523,5414.0
2020-12-04 12:30:00,27.75,27.75,27.73,27.74,24688.0,25.5523,25.5523,25.5339,25.5431,24688.0
2020-12-04 13:00:00,27.74,27.74,27.73,27.74,6289.0,25.5431,25.5431,25.5339,25.5431,6289.0
2020-12-04 13:30:00,27.74,27.75,27.74,27.74,4780.0,25.5431,25.5523,25.5431,25.5431,4780.0
2020-12-04 14:00:00,27.73,27.75,27.72,27.73,33718.0,25.5339,25.5523,25.5247,25.5339,33718.0
2020-12-04 14:30:00,27.73,27.76,27.72,27.75,7801.0,25.5339,25.5615,25.5247,25.5523,7801.0
2020-12-04 15:00:00,27.75,27.76,27.74,27.75,10195.0,25.5523,25.5615,25.5431,25.5523,10195.0
2020-12-04 15:30:00,27.75,27.77,27.75,27.75,52843.0,25.5523,25.5707,25.5523,25.5523,52843.0
2020-12-07 09:30:00,28.07,28.17,28.05,28.15,47792.0,25.847,25.939,25.8285,25.9206,47792.0
2020-12-07 10:00:00,28.16,28.18,28.14,28.17,23099.0,25.9298,25.9483,25.9114,25.939,23099.0
2020-12-07 10:30:00,28.16,28.19,28.16,28.18,22347.0,25.9298,25.9575,25.9298,25.9483,22347.0
2020-12-07 11:00:00,28.18,28.21,28.18,28.2,19485.0,25.9483,25.9759,25.9483,25.9667,19485.0
2020-12-07 11:30:00,28.21,28.22,28.18,28.18,39476.0,25.9759,25.9851,25.9483,25.9483,39476.0
2020-12-07 12:00:00,28.18,28.23,28.18,28.21,8136.0,25.9483,25.9943,25.9483,25.9759,8136.0
2020-12-07 12:30:00,28.21,28.23,28.21,28.22,8910.0,25.9759,25.9943,25.9759,25.9851,8910.0
2020-12-07 13:00:00,28.22,28.22,28.16,28.16,11899.0,25.9851,25.9851,25.9298,25.9298,11899.0
2020-12-07 13:30:00,28.17,28.17,28.14,28.15,7847.0,25.939,25.939,25.9114,25.9206,7847.0
2020-12-07 14:00:00,28.14,28.15,28.13,28.15,35190.0,25.9114,25.9206,25.9022,25.9206,35190.0
2020-12-07 14:30:00,28.15,28.16,28.12,28.12,17013.0,25.9206,25.9298,25.893,25.893,17013.0
2020-12-07 15:00:00,28.12,28.13,28.1,28.11,38099.0,25.893,25.9022,25.8746,25.8838,38099.0
2020-12-07 15:30:00,28.11,28.13,28.08,28.12,109011.0,25.8838,25.9022,25.8562,25.893,109011.0
2020-12-08 09:30:00,28.06,28.06,27.98,27.99,24473.0,25.8378,25.8378,25.7641,25.7733,24473.0
2020-12-08 10:00:00,27.98,27.99,27.93,27.95,20821.0,25.7641,25.7733,25.7181,25.7365,20821.0
2020-12-08 10:30:00,27.95,27.99,27.95,27.99,25224.0,25.7365,25.7733,25.7365,25.7733,25224.0
2020-12-08 11:00:00,27.99,28.01,27.98,28.01,38323.0,25.7733,25.7917,25.7641,25.7917,38323.0
2020-12-08 11:30:00,28.01,28.04,28.0,28.02,82340.0,25.7917,25.8193,25.7825,25.8009,82340.0
2020-12-08 12:00:00,28.02,28.04,28.01,28.01,8795.0,25.8009,25.8193,25.7917,25.7917,8795.0
2020-12-08 12:30:00,28.01,28.02,28.0,28.01,11455.0,25.7917,25.8009,25.7825,25.7917,11455.0
2020-12-08 13:00:00,28.01,28.04,28.0,28.03,13134.0,25.7917,25.8193,25.7825,25.8101,13134.0
2020-12-08 13:30:00,28.03,28.04,28.01,28.03,31923.0,25.8101,25.8193,25.7917,25.8101,31923.0
2020-12-08 14:00:00,28.02,28.06,28.01,28.05,49847.0,25.8009,25.8378,25.7917,25.8285,49847.0
2020-12-08 14:30:00,28.05,28.06,28.02,28.03,19202.0,25.8285,25.8378,25.8009,25.8101,19202.0
2020-12-08 15:00:00,28.04,28.07,28.03,28.05,7145.0,25.8193,25.847,25.8101,25.8285,7145.0
2020-12-08 15:30:00,28.05,28.09,28.03,28.08,89473.0,25.8285,25.8654,25.8101,25.8562,89473.0
2020-12-09 09:30:00,28.23,28.23,28.13,28.14,40342.0,25.9943,25.9943,25.9022,25.9114,40342.0
2020-12-09 10:00:00,28.14,28.18,28.09,28.16,81315.0,25.9114,25.9483,25.8654,25.9298,81315.0
2020-12-09 10:30:00,28.15,28.17,28.12,28.12,25794.0,25.9206,25.939,25.893,25.893,25794.0
2020-12-09 11:00:00,28.12,28.13,28.06,28.07,41858.0,25.893,25.9022,25.8378,25.847,41858.0
2020-12-09 11:30:00,28.07,28.08,28.01,28.07,17930.0,25.847,25.8562,25.7917,25.847,17930.0
2020-12-09 12:00:00,28.06,28.08,28.04,28.05,81285.0,25.8378,25.8562,25.8193,25.8285,81285.0
2020-12-09 12:30:00,28.05,28.06,27.99,28.03,12654.0,25.8285,25.8378,25.7733,25.8101,12654.0
2020-12-09 13:00:00,28.01,28.03,27.99,28.01,93139.0,25.7917,25.8101,25.7733,25.7917,93139.0
2020-12-09 13:30:00,27.99,27.99,27.91,27.91,38630.0,25.7733,25.7733,25.6996,25.6996,38630.0
2020-12-09 14:00:00,27.91,27.98,27.91,27.98,20950.0,25.6996,25.7641,25.6996,25.7641,20950.0
2020-12-09 14:30:00,27.98,27.98,27.94,27.96,44579.0,25.7641,25.7641,25.7273,25.7457,44579.0
2020-12-09 15:00:00,27.95,27.98,27.94,27.96,23488.0,25.7365,25.7641,25.7273,25.7457,23488.0
2020-12-09 15:30:00,27.96,28.05,27.96,28.03,132247.0,25.7457,25.8285,25.7457,25.8101,132247.0
2020-12-10 09:30:00,27.98,28.12,27.9,28.1,90367.0,25.7641,25.893,25.6904,25.8746,90367.0
2020-12-10 10:00:00,28.11,28.12,28.08,28.1,75161.0,25.8838,25.893,25.8562,25.8746,75161.0
2020-12-10 10:30:00,28.1,28.15,28.07,28.13,75951.0,25.8746,25.9206,25.847,25.9022,75951.0
2020-12-10 11:00:00,28.14,28.14,28.11,28.11,30533.0,25.9114,25.9114,25.8838,25.8838,30533.0
2020-12-10 11:30:00,28.1,28.12,28.08,28.08,22524.0,25.8746,25.893,25.8562,25.8562,22524.0
2020-12-10 12:00:00,28.09,28.13,28.09,28.12,7430.0,25.8654,25.9022,25.8654,25.893,7430.0
2020-12-10 12:30:00,28.12,28.13,28.09,28.09,16574.0,25.893,25.9022,25.8654,25.8654,16574.0
2020-12-10 13:00:00,28.09,28.13,28.09,28.13,7045.0,25.8654,25.9022,25.8654,25.9022,7045.0
2020-12-10 13:30:00,28.13,28.14,28.1,28.11,12865.0,25.9022,25.9114,25.8746,25.8838,12865.0
2020-12-10 14:00:00,28.11,28.12,28.08,28.09,39845.0,25.8838,25.893,25.8562,25.8654,39845.0
2020-12-10 14:30:00,28.08,28.1,28.07,28.07,11853.0,25.8562,25.8746,25.847,25.847,11853.0
2020-12-10 15:00:00,28.08,28.12,28.08,28.11,53559.0,25.8562,25.893,25.8562,25.8838,53559.0
2020-12-10 15:30:00,28.11,28.17,28.11,28.16,136975.0,25.8838,25.939,25.8838,25.9298,136975.0
2020-12-11 09:30:00,28.12,28.19,28.11,28.15,91853.0,25.893,25.9575,25.8838,25.9206,91853.0
2020-12-11 10:00:00,28.15,28.23,28.14,28.22,88947.0,25.9206,25.9943,25.9114,25.9851,88947.0
2020-12-11 10:30:00,28.22,28.23,28.17,28.19,31647.0,25.9851,25.9943,25.939,25.9575,31647.0
2020-12-11 11:00:00,28.2,28.22,28.19,28.2,27661.0,25.9667,25.9851,25.9575,25.9667,27661.0
2020-12-11 11:30:00,28.2,28.22,28.19,28.21,41872.0,25.9667,25.9851,25.9575,25.9759,41872.0
2020-12-11 12:00:00,28.22,28.22,28.16,28.17,34158.0,25.9851,25.9851,25.9298,25.939,34158.0
2020-12-11 12:30:00,28.17,28.18,28.15,28.18,22098.0,25.939,25.9483,25.9206,25.9483,22098.0
2020-12-11 13:00:00,28.17,28.18,28.15,28.16,7450.0,25.939,25.9483,25.9206,25.9298,7450.0
2020-12-11 13:30:00,28.18,28.21,28.17,28.2,12499.0,25.9483,25.9759,25.939,25.9667,12499.0
2020-12-11 14:00:00,28.2,28.22,28.19,28.21,8160.0,25.9667,25.9851,25.9575,25.9759,8160.0
2020-12-11 14:30:00,28.22,28.23,28.21,28.23,11575.0,25.9851,25.9943,25.9759,25.9943,11575.0
2020-12-11 15:00:00,28.23,28.25,28.22,28.24,4441.0,25.9943,26.0127,25.9851,26.0035,4441.0
2020-12-11 15:30:00,28.24,28.24,28.15,28.15,84341.0,26.0035,26.0035,25.9206,25.9206,84341.0
2020-12-14 09:30:00,28.46,28.49,28.42,28.44,110181.0,26.2061,26.2337,26.1692,26.1877,110181.0
2020-12-14 10:00:00,28.44,28.44,28.39,28.41,106139.0,26.1877,26.1877,26.1416,26.16,106139.0
2020-12-14 10:30:00,28.42,28.43,28.38,28.39,61124.0,26.1692,26.1785,26.1324,26.1416,61124.0
2020-12-14 11:00:00,28.38,28.41,28.37,28.37,15611.0,26.1324,26.16,26.1232,26.1232,15611.0
2020-12-14 11:30:00,28.36,28.41,28.35,28.4,11034.0,26.114,26.16,26.1048,26.1508,11034.0
2020-12-14 12:00:00,28.41,28.45,28.41,28.42,37271.0,26.16,26.1969,26.16,26.1692,37271.0
2020-12-14 12:30:00,28.42,28.42,28.38,28.39,43152.0,26.1692,26.1692,26.1324,26.1416,43152.0
2020-12-14 13:00:00,28.4,28.41,28.37,28.41,34921.0,26.1508,26.16,26.1232,26.16,34921.0
2020-12-14 13:30:00,28.41,28.43,28.36,28.37,33002.0,26.16,26.1785,26.114,26.1232,33002.0
2020-12-14 14:00:00,28.38,28.39,28.36,28.37,9881.0,26.1324,26.1416,26.114,26.1232,9881.0
2020-12-14 14:30:00,28.36,28.38,28.35,28.37,27021.0,26.114,26.1324,26.1048,26.1232,27021.0
2020-12-14 15:00:00,28.37,28.37,28.35,28.36,10760.0,26.1232,26.1232,26.1048,26.114,10760.0
2020-12-14 15:30:00,28.36,28.36,28.26,28.26,165816.0,26.114,26.114,26.0219,26.0219,165816.0
2020-12-15 09:30:00,28.45,28.5,28.44,28.48,76859.0,26.1969,26.2429,26.1877,26.2245,76859.0
2020-12-15 10:00:00,28.5,28.53,28.46,28.51,33985.0,26.2429,26.2705,26.2061,26.2521,33985.0
2020-12-15 10:30:00,28.51,28.53,28.51,28.52,31470.0,26.2521,26.2705,26.2521,26.2613,31470.0
2020-12-15 11:00:00,28.51,28.54,28.47,28.54,56766.0,26.2521,26.2797,26.2153,26.2797,56766.0
2020-12-15 11:30:00,28.54,28.55,28.52,28.53,41979.0,26.2797,26.289,26.2613,26.2705,41979.0
2020-12-15 12:00:00,28.53,28.56,28.53,28.55,10793.0,26.2705,26.2982,26.2705,26.289,10793.0
2020-12-15 12:30:00,28.54,28.59,28.54,28.59,12641.0,26.2797,26.3258,26.2797,26.3258,12641.0
2020-12-15 13:00:00,28.59,28.63,28.59,28.62,12161.0,26.3258,26.3626,26.3258,26.3534,12161.0
2020-12-15 13:30:00,28.63,28.64,28.62,28.64,14639.0,26.3626,26.3718,26.3534,26.3718,14639.0
2020-12-15 14:00:00,28.64,28.68,28.63,28.68,28683.0,26.3718,26.4087,26.3626,26.4087,28683.0
2020-12-15 14:30:00,28.67,28.7,28.67,28.7,9400.0,26.3994,26.4271,26.3994,26.4271,9400.0
2020-12-15 15:00:00,28.7,28.71,28.69,28.7,8356.0,26.4271,26.4363,26.4179,26.4271,8356.0
2020-12-15 15:30:00,28.7,28.71,28.66,28.68,132947.0,26.4271,26.4363,26.3902,26.4087,132947.0
2020-12-16 09:30:00,28.63,28.66,28.61,28.64,100157.0,26.3626,26.3902,26.3442,26.3718,100157.0
2020-12-16 10:00:00,28.64,28.65,28.6,28.64,10818.0,26.3718,26.381,26.335,26.3718,10818.0
2020-12-16 10:30:00,28.65,28.69,28.65,28.67,27297.0,26.381,26.4179,26.381,26.3994,27297.0
2020-12-16 11:00:00,28.67,28.69,28.65,28.65,30043.0,26.3994,26.4179,26.381,26.381,30043.0
2020-12-16 11:30:00,28.64,28.68,28.64,28.67,17024.0,26.3718,26.4087,26.3718,26.3994,17024.0
2020-12-16 12:00:00,28.68,28.69,28.66,28.67,74007.0,26.4087,26.4179,26.3902,26.3994,74007.0
2020-12-16 12:30:00,28.67,28.7,28.66,28.69,12882.0,26.3994,26.4271,26.3902,26.4179,12882.0
2020-12-16 13:00:00,28.69,28.7,28.67,28.68,12146.0,26.4179,26.4271,26.3994,26.4087,12146.0
2020-12-16 13:30:00,28.69,28.69,28.65,28.65,27886.0,26.4179,26.4179,26.381,26.381,27886.0
2020-12-16 14:00:00,28.63,28.67,28.57,28.61,42836.0,26.3626,26.3994,26.3074,26.3442,42836.0
2020-12-16 14:30:00,28.61,28.68,28.6,28.66,35941.0,26.3442,26.4087,26.335,26.3902,35941.0
2020-12-16 15:00:00,28.66,28.68,28.65,28.68,17276.0,26.3902,26.4087,26.381,26.4087,17276.0
2020-12-16 15:30:00,28.68,28.69,28.64,28.64,86548.0,26.4087,26.4179,26.3718,26.3718,86548.0
2020-12-17 09:30:00,28.75,28.78,28.7,28.73,74816.0,26.4731,26.5007,26.4271,26.4547,74816.0
2020-12-17 10:00:00,28.73,28.75,28.72,28.73,47567.0,26.4547,26.4731,26.4455,26.4547,47567.0
2020-12-17 10:30:00,28.73,28.74,28.69,28.71,20665.0,26.4547,26.4639,26.4179,26.4363,20665.0
2020-12-17 11:00:00,28.71,28.72,28.7,28.72,9098.0,26.4363,26.4455,26.4271,26.4455,9098.0
2020-12-17 11:30:00,28.72,28.74,28.71,28.74,15387.0,26.4455,26.4639,26.4363,26.4639,15387.0
2020-12-17 12:00:00,28.74,28.78,28.74,28.77,6913.0,26.4639,26.5007,26.4639,26.4915,6913.0
2020-12-17 12:30:00,28.78,28.79,28.77,28.79,6456.0,26.5007,26.5099,26.4915,26.5099,6456.0
2020-12-17 13:00:00,28.78,28.78,28.77,28.77,4219.0,26.5007,26.5007,26.4915,26.4915,4219.0
2020-12-17 13:30:00,28.77,28.78,28.73,28.76,9730.0,26.4915,26.5007,26.4547,26.4823,9730.0
2020-12-17 14:00:00,28.76,28.78,28.76,28.77,6176.0,26.4823,26.5007,26.4823,26.4915,6176.0
2020-12-17 14:30:00,28.77,28.77,28.75,28.76,7297.0,26.4915,26.4915,26.4731,26.4823,7297.0
2020-12-17 15:00:00,28.76,28.78,28.75,28.78,12787.0,26.4823,26.5007,26.4731,26.5007,12787.0
2020-12-17 15:30:00,28.78,28.78,28.74,28.74,75055.0,26.5007,26.5007,26.4639,26.4639,75055.0
2020-12-18 09:30:00,28.7,28.77,28.7,28.76,41213.0,26.4271,26.4915,26.4271,26.4823,41213.0
2020-12-18 10:00:00,28.75,28.78,28.73,28.74,18305.0,26.4731,26.5007,26.4547,26.4639,18305.0
2020-12-18 10:30:00,28.74,28.74,28.7,28.73,32881.0,26.4639,26.4639,26.4271,26.4547,32881.0
2020-12-18 11:00:00,28.74,28.77,28.73,28.75,18720.0,26.4639,26.4915,26.4547,26.4731,18720.0
2020-12-18 11:30:00,28.76,28.77,28.75,28.76,15887.0,26.4823,26.4915,26.4731,26.4823,15887.0
2020-12-18 12:00:00,28.77,28.78,28.76,28.78,5990.0,26.4915,26.5007,26.4823,26.5007,5990.0
2020-12-18 12:30:00,28.77,28.8,28.75,28.75,8524.0,26.4915,26.5192,26.4731,26.4731,8524.0
2020-12-18 13:00:00,28.76,28.77,28.75,28.77,7149.0,26.4823,26.4915,26.4731,26.4915,7149.0
2020-12-18 13:30:00,28.77,28.77,28.75,28.77,21418.0,26.4915,26.4915,26.4731,26.4915,21418.0
2020-12-18 14:00:00,28.75,28.76,28.74,28.75,7115.0,26.4731,26.4823,26.4639,26.4731,7115.0
2020-12-18 14:30:00,28.75,28.75,28.7,28.72,11398.0,26.4731,26.4731,26.4271,26.4455,11398.0
2020-12-18 15:00:00,28.73,28.73,28.71,28.71,12292.0,26.4547,26.4547,26.4363,26.4363,12292.0
2020-12-18 15:30:00,28.71,28.77,28.7,28.76,143271.0,26.4363,26.4915,26.4271,26.4823,143271.0
2020-12-21 09:30:00,27.29,27.4,27.23,27.36,182047.0,25.2025,25.3041,25.1471,25.2672,182047.0
2020-12-21 10:00:00,27.34,27.35,27.26,27.29,185745.0,25.2487,25.2579,25.1748,25.2025,185745.0
2020-12-21 10:30:00,27.29,27.35,27.27,27.34,91181.0,25.2025,25.2579,25.1841,25.2487,91181.0
2020-12-21 11:00:00,27.34,27.38,27.33,27.37,141160.0,25.2487,25.2856,25.2395,25.2764,141160.0
2020-12-21 11:30:00,27.38,27.42,27.38,27.41,93202.0,25.2856,25.3226,25.2856,25.3134,93202.0
2020-12-21 12:00:00,27.41,27.44,27.41,27.44,50565.0,25.3134,25.3411,25.3134,25.3411,50565.0
2020-12-21 12:30:00,27.45,27.49,27.44,27.48,36145.0,25.3503,25.3872,25.3411,25.378,36145.0
2020-12-21 13:00:00,27.48,27.49,27.47,27.49,32441.0,25.378,25.3872,25.3688,25.3872,32441.0
2020-12-21 13:30:00,27.49,27.52,27.49,27.51,34515.0,25.3872,25.4149,25.3872,25.4057,34515.0
2020-12-21 14:00:00,27.51,27.53,27.5,27.52,12305.0,25.4057,25.4242,25.3965,25.4149,12305.0
2020-12-21 14:30:00,27.52,27.53,27.51,27.52,21309.0,25.4149,25.4242,25.4057,25.4149,21309.0
2020-12-21 15:00:00,27.52,27.53,27.48,27.51,46656.0,25.4149,25.4242,25.378,25.4057,46656.0
2020-12-21 15:30:00,27.51,27.52,27.45,27.46,441221.0,25.4057,25.4149,25.3503,25.3595,441221.0
2020-12-22 09:30:00,27.86,27.88,27.81,27.83,93939.0,25.7289,25.7474,25.6828,25.7012,93939.0
2020-12-22 10:00:00,27.82,27.84,27.78,27.83,48973.0,25.692,25.7105,25.6551,25.7012,48973.0
2020-12-22 10:30:00,27.83,27.86,27.77,27.77,29152.0,25.7012,25.7289,25.6458,25.6458,29152.0
2020-12-22 11:00:00,27.77,27.84,27.77,27.81,28057.0,25.6458,25.7105,25.6458,25.6828,28057.0
2020-12-22 11:30:00,27.81,27.81,27.73,27.77,83632.0,25.6828,25.6828,25.6089,25.6458,83632.0
2020-12-22 12:00:00,27.77,27.82,27.77,27.81,17194.0,25.6458,25.692,25.6458,25.6828,17194.0
2020-12-22 12:30:00,27.82,27.82,27.8,27.81,15405.0,25.692,25.692,25.6735,25.6828,15405.0
2020-12-22 13:00:00,27.82,27.82,27.8,27.8,14160.0,25.692,25.692,25.6735,25.6735,14160.0
2020-12-22 13:30:00,27.8,27.8,27.78,27.78,10870.0,25.6735,25.6735,25.6551,25.6551,10870.0
2020-12-22 14:00:00,27.79,27.8,27.77,27.77,19064.0,25.6643,25.6735,25.6458,25.6458,19064.0
2020-12-22 14:30:00,27.76,27.8,27.75,27.8,19004.0,25.6366,25.6735,25.6273,25.6735,19004.0
2020-12-22 15:00:00,27.8,27.8,27.76,27.76,11496.0,25.6735,25.6735,25.6366,25.6366,11496.0
2020-12-22 15:30:00,27.77,27.8,27.75,27.79,110361.0,25.6458,25.6735,25.6273,25.6643,110361.0
2020-12-23 09:30:00,28.33,28.38,28.31,28.37,64007.0,26.163,26.2092,26.1445,26.1999,64007.0
2020-12-23 10:00:00,28.36,28.38,28.32,28.33,59995.0,26.1907,26.2092,26.1537,26.163,59995.0
2020-12-23 10:30:00,28.33,28.35,28.32,28.34,35712.0,26.163,26.1815,26.1537,26.1722,35712.0
2020-12-23 11:00:00,28.34,28.38,28.34,28.37,16043.0,26.1722,26.2092,26.1722,26.1999,16043.0
2020-12-23 11:30:00,28.37,28.38,28.35,28.38,41293.0,26.1999,26.2092,26.1815,26.2092,41293.0
2020-12-23 12:00:00,28.38,28.39,28.37,28.37,8775.0,26.2092,26.2184,26.1999,26.1999,8775.0
2020-12-23 12:30:00,28.38,28.39,28.36,28.38,23090.0,26.2092,26.2184,26.1907,26.2092,23090.0
2020-12-23 13:00:00,28.38,28.38,28.36,28.37,25522.0,26.2092,26.2092,26.1907,26.1999,25522.0
2020-12-23 13:30:00,28.36,28.38,28.36,28.37,10497.0,26.1907,26.2092,26.1907,26.1999,10497.0
2020-12-23 14:00:00,28.37,28.37,28.35,28.36,18474.0,26.1999,26.1999,26.1815,26.1907,18474.0
2020-12-23 14:30:00,28.36,28.36,28.35,28.35,9593.0,26.1907,26.1907,26.1815,26.1815,9593.0
2020-12-23 15:00:00,28.36,28.37,28.35,28.37,16011.0,26.1907,26.1999,26.1815,26.1999,16011.0
2020-12-23 15:30:00,28.37,28.37,28.31,28.31,174015.0,26.1999,26.1999,26.1445,26.1445,174015.0
2020-12-24 09:30:00,28.5,28.54,28.4,28.5,39354.0,26.32,26.3569,26.2276,26.32,39354.0
2020-12-24 10:00:00,28.49,28.49,28.45,28.47,23143.0,26.3107,26.3107,26.2738,26.2923,23143.0
2020-12-24 10:30:00,28.48,28.53,28.48,28.5,33762.0,26.3015,26.3477,26.3015,26.32,33762.0
2020-12-24 11:00:00,28.5,28.52,28.48,28.51,20700.0,26.32,26.3384,26.3015,26.3292,20700.0
2020-12-24 11:30:00,28.51,28.55,28.5,28.54,67548.0,26.3292,26.3662,26.32,26.3569,67548.0
2020-12-24 12:00:00,28.54,28.55,28.53,28.55,19086.0,26.3569,26.3662,26.3477,26.3662,19086.0
2020-12-24 12:30:00,28.55,28.56,28.53,28.53,42204.0,26.3662,26.3754,26.3477,26.3477,42204.0
2020-12-28 09:30:00,28.84,28.85,28.76,28.83,79982.0,26.634,26.6432,26.5601,26.6247,79982.0
2020-12-28 10:00:00,28.84,28.85,28.81,28.85,58570.0,26.634,26.6432,26.6063,26.6432,58570.0
2020-12-28 10:30:00,28.86,28.87,28.83,28.87,53747.0,26.6524,26.6617,26.6247,26.6617,53747.0
2020-12-28 11:00:00,28.87,28.89,28.87,28.88,15161.0,26.6617,26.6801,26.6617,26.6709,15161.0
2020-12-28 11:30:00,28.88,28.9,28.88,28.89,12372.0,26.6709,26.6894,26.6709,26.6801,12372.0
2020-12-28 12:00:00,28.89,28.9,28.88,28.89,27931.0,26.6801,26.6894,26.6709,26.6801,27931.0
2020-12-28 12:30:00,28.89,28.9,28.88,28.88,10730.0,26.6801,26.6894,26.6709,26.6709,10730.0
2020-12-28 13:00:00,28.89,28.9,28.88,28.9,11542.0,26.6801,26.6894,26.6709,26.6894,11542.0
2020-12-28 13:30:00,28.9,28.91,28.89,28.9,9738.0,26.6894,26.6986,26.6801,26.6894,9738.0
2020-12-28 14:00:00,28.91,28.91,28.89,28.91,12049.0,26.6986,26.6986,26.6801,26.6986,12049.0
2020-12-28 14:30:00,28.91,28.91,28.9,28.9,13600.0,26.6986,26.6986,26.6894,26.6894,13600.0
2020-12-28 15:00:00,28.91,28.91,28.87,28.87,47832.0,26.6986,26.6986,26.6617,26.6617,47832.0
2020-12-28 15:30:00,28.87,28.9,28.86,28.86,126511.0,26.6617,26.6894,26.6524,26.6524,126511.0
2020-12-29 09:30:00,28.98,28.99,28.93,28.94,59603.0,26.7633,26.7725,26.7171,26.7263,59603.0
2020-12-29 10:00:00,28.95,28.99,28.92,28.97,92828.0,26.7356,26.7725,26.7079,26.754,92828.0
2020-12-29 10:30:00,28.98,29.03,28.97,29.02,38403.0,26.7633,26.8094,26.754,26.8002,38403.0
2020-12-29 11:00:00,29.02,29.04,29.01,29.03,19925.0,26.8002,26.8187,26.791,26.8094,19925.0
2020-12-29 11:30:00,29.04,29.08,29.04,29.06,50915.0,26.8187,26.8556,26.8187,26.8371,50915.0
2020-12-29 12:00:00,29.06,29.07,29.04,29.06,24830.0,26.8371,26.8464,26.8187,26.8371,24830.0
2020-12-29 12:30:00,29.05,29.05,29.01,29.03,13060.0,26.8279,26.8279,26.791,26.8094,13060.0
2020-12-29 13:00:00,29.03,29.04,29.02,29.03,9500.0,26.8094,26.8187,26.8002,26.8094,9500.0
2020-12-29 13:30:00,29.02,29.03,29.01,29.03,11592.0,26.8002,26.8094,26.791,26.8094,11592.0
2020-12-29 14:00:00,29.03,29.03,29.0,29.01,6929.0,26.8094,26.8094,26.7817,26.791,6929.0
2020-12-29 14:30:00,29.01,29.01,28.99,28.99,13717.0,26.791,26.791,26.7725,26.7725,13717.0
2020-12-29 15:00:00,28.99,29.01,28.97,29.0,61126.0,26.7725,26.791,26.754,26.7817,61126.0
2020-12-29 15:30:00,29.0,29.0,28.95,28.98,119008.0,26.7817,26.7817,26.7356,26.7633,119008.0
2020-12-30 09:30:00,29.11,29.14,29.05,29.13,51623.0,26.8833,26.911,26.8279,26.9018,51623.0
2020-12-30 10:00:00,29.14,29.16,29.12,29.15,128166.0,26.911,26.9295,26.8926,26.9203,128166.0
2020-12-30 10:30:00,29.16,29.18,29.14,29.18,11012.0,26.9295,26.948,26.911,26.948,11012.0
2020-12-30 11:00:00,29.17,29.19,29.17,29.17,22430.0,26.9387,26.9572,26.9387,26.9387,22430.0
2020-12-30 11:30:00,29.17,29.18,29.15,29.16,29616.0,26.9387,26.948,26.9203,26.9295,29616.0
2020-12-30 12:00:00,29.16,29.17,29.15,29.17,24672.0,26.9295,26.9387,26.9203,26.9387,24672.0
2020-12-30 12:30:00,29.16,29.17,29.15,29.16,7550.0,26.9295,26.9387,26.9203,26.9295,7550.0
2020-12-30 13:00:00,29.16,29.19,29.16,29.18,11472.0,26.9295,26.9572,26.9295,26.948,11472.0
2020-12-30 13:30:00,29.18,29.18,29.17,29.18,22501.0,26.948,26.948,26.9387,26.948,22501.0
2020-12-30 14:00:00,29.18,29.18,29.16,29.17,13404.0,26.948,26.948,26.9295,26.9387,13404.0
2020-12-30 14:30:00,29.17,29.17,29.14,29.16,35566.0,26.9387,26.9387,26.911,26.9295,35566.0
2020-12-30 15:00:00,29.17,29.17,29.12,29.13,18282.0,26.9387,26.9387,26.8926,26.9018,18282.0
2020-12-30 15:30:00,29.13,29.14,29.06,29.08,331187.0,26.9018,26.911,26.8371,26.8556,331187.0
2020-12-31 09:30:00,29.24,29.24,29.07,29.09,148765.0,27.0034,27.0034,26.8464,26.8648,148765.0
2020-12-31 10:00:00,29.09,29.1,29.02,29.02,77421.0,26.8648,26.8741,26.8002,26.8002,77421.0
2020-12-31 10:30:00,29.03,29.06,29.01,29.04,46879.0,26.8094,26.8371,26.791,26.8187,46879.0
2020-12-31 11:00:00,29.04,29.04,29.02,29.04,18920.0,26.8187,26.8187,26.8002,26.8187,18920.0
2020-12-31 11:30:00,29.04,29.04,29.02,29.03,57561.0,26.8187,26.8187,26.8002,26.8094,57561.0
2020-12-31 12:00:00,29.02,29.02,28.99,29.02,20700.0,26.8002,26.8002,26.7725,26.8002,20700.0
2020-12-31 12:30:00,29.01,29.04,29.0,29.03,105509.0,26.791,26.8187,26.7817,26.8094,105509.0
2020-12-31 13:00:00,29.03,29.06,29.03,29.06,31567.0,26.8094,26.8371,26.8094,26.8371,31567.0
2020-12-31 13:30:00,29.06,29.09,29.06,29.09,76692.0,26.8371,26.8648,26.8371,26.8648,76692.0
2020-12-31 14:00:00,29.09,29.17,29.08,29.17,49657.0,26.8648,26.9387,26.8556,26.9387,49657.0
2020-12-31 14:30:00,29.17,29.21,29.16,29.19,45463.0,26.9387,26.9757,26.9295,26.9572,45463.0
2020-12-31 15:00:00,29.19,29.22,29.17,29.18,52570.0,26.9572,26.9849,26.9387,26.948,52570.0
2020-12-31 15:30:00,29.18,29.22,29.16,29.21,164993.0,26.948,26.9849,26.9295,26.9757,164993.0
2021-01-04 09:30:00,29.75,29.88,29.74,29.86,170359.0,27.4744,27.5944,27.4651,27.5759,170359.0
2021-01-04 10:00:00,29.86,29.87,29.75,29.76,109200.0,27.5759,27.5852,27.4744,27.4836,109200.0
2021-01-04 10:30:00,29.76,29.76,29.64,29.65,141177.0,27.4836,27.4836,27.3728,27.382,141177.0
2021-01-04 11:00:00,29.65,29.67,29.56,29.61,101015.0,27.382,27.4005,27.2989,27.3451,101015.0
2021-01-04 11:30:00,29.6,29.61,29.47,29.47,52102.0,27.3358,27.3451,27.2158,27.2158,52102.0
2021-01-04 12:00:00,29.46,29.5,29.41,29.5,104038.0,27.2065,27.2435,27.1604,27.2435,104038.0
2021-01-04 12:30:00,29.49,29.5,29.45,29.49,22674.0,27.2343,27.2435,27.1973,27.2343,22674.0
2021-01-04 13:00:00,29.49,29.55,29.48,29.54,25586.0,27.2343,27.2897,27.225,27.2804,25586.0
2021-01-04 13:30:00,29.54,29.55,29.51,29.55,46722.0,27.2804,27.2897,27.2527,27.2897,46722.0
2021-01-04 14:00:00,29.56,29.56,29.5,29.51,50915.0,27.2989,27.2989,27.2435,27.2527,50915.0
2021-01-04 14:30:00,29.5,29.51,29.46,29.48,34629.0,27.2435,27.2527,27.2065,27.225,34629.0
2021-01-04 15:00:00,29.48,29.48,29.43,29.44,102336.0,27.225,27.225,27.1788,27.1881,102336.0
2021-01-04 15:30:00,29.44,29.48,29.42,29.43,245033.0,27.1881,27.225,27.1696,27.1788,245033.0
2021-01-05 09:30:00,29.7,29.77,29.68,29.76,150808.0,27.4282,27.4928,27.4097,27.4836,150808.0
2021-01-05 10:00:00,29.79,29.79,29.69,29.71,68488.0,27.5113,27.5113,27.419,27.4374,68488.0
2021-01-05 10:30:00,29.71,29.73,29.67,29.68,193147.0,27.4374,27.4559,27.4005,27.4097,193147.0
2021-01-05 11:00:00,29.68,29.74,29.68,29.73,57090.0,27.4097,27.4651,27.4097,27.4559,57090.0
2021-01-05 11:30:00,29.73,29.78,29.73,29.77,44212.0,27.4559,27.5021,27.4559,27.4928,44212.0
2021-01-05 12:00:00,29.77,29.8,29.76,29.77,71551.0,27.4928,27.5205,27.4836,27.4928,71551.0
2021-01-05 12:30:00,29.77,29.78,29.76,29.77,10777.0,27.4928,27.5021,27.4836,27.4928,10777.0
2021-01-05 13:00:00,29.78,29.8,29.77,29.79,5356.0,27.5021,27.5205,27.4928,27.5113,5356.0
2021-01-05 13:30:00,29.8,29.81,29.79,29.8,6859.0,27.5205,27.5298,27.5113,27.5205,6859.0
2021-01-05 14:00:00,29.81,29.86,29.81,29.85,15174.0,27.5298,27.5759,27.5298,27.5667,15174.0
2021-01-05 14:30:00,29.85,29.86,29.83,29.83,41086.0,27.5667,27.5759,27.5482,27.5482,41086.0
2021-01-05 15:00:00,29.83,29.84,29.78,29.8,36950.0,27.5482,27.5575,27.5021,27.5205,36950.0
2021-01-05 15:30:00,29.79,29.89,29.78,29.89,789286.0,27.5113,27.6037,27.5021,27.6037,789286.0
2021-01-06 09:30:00,29.88,29.91,29.73,29.88,213823.0,27.5944,27.6221,27.4559,27.5944,213823.0
2021-01-06 10:00:00,29.89,29.93,29.87,29.92,62012.0,27.6037,27.6406,27.5852,27.6314,62012.0
2021-01-06 10:30:00,29.92,29.94,29.86,29.88,39155.0,27.6314,27.6498,27.5759,27.5944,39155.0
2021-01-06 11:00:00,29.89,29.93,29.87,29.93,31613.0,27.6037,27.6406,27.5852,27.6406,31613.0
2021-01-06 11:30:00,29.94,29.94,29.88,29.89,13264.0,27.6498,27.6498,27.5944,27.6037,13264.0
2021-01-06 12:00:00,29.89,29.96,29.89,29.96,8810.0,27.6037,27.6683,27.6037,27.6683,8810.0
2021-01-06 12:30:00,29.96,30.01,29.96,30.01,44208.0,27.6683,27.7145,27.6683,27.7145,44208.0
2021-01-06 13:00:00,30.01,30.06,30.0,30.05,13161.0,27.7145,27.7606,27.7052,27.7514,13161.0
2021-01-06 13:30:00,30.05,30.08,30.05,30.08,15053.0,27.7514,27.7791,27.7514,27.7791,15053.0
2021-01-06 14:00:00,30.08,30.09,29.92,29.96,381366.0,27.7791,27.7884,27.6314,27.6683,381366.0
2021-01-06 14:30:00,29.95,30.01,29.94,29.99,92246.0,27.6591,27.7145,27.6498,27.696,92246.0
2021-01-06 15:00:00,29.98,30.0,29.95,29.97,106948.0,27.6868,27.7052,27.6591,27.6775,106948.0
2021-01-06 15:30:00,29.98,30.01,29.94,29.94,127391.0,27.6868,27.7145,27.6498,27.6498,127391.0
2021-01-07 09:30:00,29.99,29.99,29.88,29.93,66565.0,27.696,27.696,27.5944,27.6406,66565.0
2021-01-07 10:00:00,29.93,29.96,29.92,29.94,32265.0,27.6406,27.6683,27.6314,27.6498,32265.0
2021-01-07 10:30:00,29.94,29.98,29.93,29.98,6668.0,27.6498,27.6868,27.6406,27.6868,6668.0
2021-01-07 11:00:00,29.99,30.0,29.96,29.97,50209.0,27.696,27.7052,27.6683,27.6775,50209.0
2021-01-07 11:30:00,29.97,29.99,29.91,29.93,52822.0,27.6775,27.696,27.6221,27.6406,52822.0
2021-01-07 12:00:00,29.94,29.96,29.92,29.93,7067.0,27.6498,27.6683,27.6314,27.6406,7067.0
2021-01-07 12:30:00,29.93,29.97,29.93,29.96,29239.0,27.6406,27.6775,27.6406,27.6683,29239.0
2021-01-07 13:00:00,29.96,29.96,29.93,29.93,20667.0,27.6683,27.6683,27.6406,27.6406,20667.0
2021-01-07 13:30:00,29.93,29.96,29.93,29.95,16771.0,27.6406,27.6683,27.6406,27.6591,16771.0
2021-01-07 14:00:00,29.94,29.97,29.94,29.95,27177.0,27.6498,27.6775,27.6498,27.6591,27177.0
2021-01-07 14:30:00,29.96,29.96,29.95,29.96,2481.0,27.6683,27.6683,27.6591,27.6683,2481.0
2021-01-07 15:00:00,29.96,29.96,29.93,29.94,53115.0,27.6683,27.6683,27.6406,27.6498,53115.0
2021-01-07 15:30:00,29.94,29.95,29.91,29.95,141352.0,27.6498,27.6591,27.6221,27.6591,141352.0
2021-01-08 09:30:00,30.34,30.5,30.34,30.43,99871.0,28.0192,28.167,28.0192,28.1023,99871.0
2021-01-08 10:00:00,30.44,30.47,30.35,30.35,113436.0,28.1116,28.1393,28.0285,28.0285,113436.0
2021-01-08 10:30:00,30.35,30.46,30.34,30.46,33790.0,28.0285,28.1301,28.0192,28.1301,33790.0
2021-01-08 11:00:00,30.46,30.47,30.41,30.46,30183.0,28.1301,28.1393,28.0839,28.1301,30183.0
2021-01-08 11:30:00,30.46,30.52,30.45,30.48,192717.0,28.1301,28.1855,28.1208,28.1485,192717.0
2021-01-08 12:00:00,30.48,30.48,30.41,30.45,40469.0,28.1485,28.1485,28.0839,28.1208,40469.0
2021-01-08 12:30:00,30.45,30.46,30.42,30.44,41655.0,28.1208,28.1301,28.0931,28.1116,41655.0
2021-01-08 13:00:00,30.43,30.43,30.32,30.33,34217.0,28.1023,28.1023,28.0008,28.01,34217.0
2021-01-08 13:30:00,30.33,30.33,30.28,30.3,22390.0,28.01,28.01,27.9638,27.9823,22390.0
2021-01-08 14:00:00,30.31,30.35,30.31,30.35,16116.0,27.9915,28.0285,27.9915,28.0285,16116.0
2021-01-08 14:30:00,30.36,30.47,30.36,30.45,22720.0,28.0377,28.1393,28.0377,28.1208,22720.0
2021-01-08 15:00:00,30.46,30.51,30.46,30.51,23966.0,28.1301,28.1762,28.1301,28.1762,23966.0
2021-01-08 15:30:00,30.5,30.54,30.48,30.53,283055.0,28.167,28.2039,28.1485,28.1947,283055.0
2021-01-11 09:30:00,30.21,30.31,30.19,30.3,84459.0,27.8992,27.9915,27.8807,27.9823,84459.0
2021-01-11 10:00:00,30.3,30.3,30.27,30.29,20511.0,27.9823,27.9823,27.9546,27.9731,20511.0
2021-01-11 10:30:00,30.29,30.3,30.25,30.29,18315.0,27.9731,27.9823,27.9361,27.9731,18315.0
2021-01-11 11:00:00,30.29,30.33,30.25,30.33,32644.0,27.9731,28.01,27.9361,28.01,32644.0
2021-01-11 11:30:00,30.33,30.33,30.29,30.29,8600.0,28.01,28.01,27.9731,27.9731,8600.0
2021-01-11 12:00:00,30.3,30.31,30.3,30.3,9200.0,27.9823,27.9915,27.9823,27.9823,9200.0
2021-01-11 12:30:00,30.31,30.34,30.3,30.33,229450.0,27.9915,28.0192,27.9823,28.01,229450.0
2021-01-11 13:00:00,30.33,30.35,30.32,30.33,56478.0,28.01,28.0285,28.0008,28.01,56478.0
2021-01-11 13:30:00,30.34,30.36,30.33,30.35,22411.0,28.0192,28.0377,28.01,28.0285,22411.0
2021-01-11 14:00:00,30.35,30.36,30.31,30.33,62236.0,28.0285,28.0377,27.9915,28.01,62236.0
2021-01-11 14:30:00,30.33,30.34,30.32,30.32,29808.0,28.01,28.0192,28.0008,28.0008,29808.0
2021-01-11 15:00:00,30.32,30.33,30.28,30.28,29341.0,28.0008,28.01,27.9638,27.9638,29341.0
2021-01-11 15:30:00,30.28,30.33,30.28,30.31,160567.0,27.9638,28.01,27.9638,27.9915,160567.0
2021-01-12 09:30:00,30.6,30.62,30.54,30.62,30933.0,28.2593,28.2778,28.2039,28.2778,30933.0
2021-01-12 10:00:00,30.62,30.66,30.61,30.65,73772.0,28.2778,28.3148,28.2686,28.3055,73772.0
2021-01-12 10:30:00,30.65,30.72,30.65,30.71,81481.0,28.3055,28.3702,28.3055,28.3609,81481.0
2021-01-12 11:00:00,30.71,30.75,30.71,30.73,39101.0,28.3609,28.3979,28.3609,28.3794,39101.0
2021-01-12 11:30:00,30.73,30.73,30.7,30.73,2207.0,28.3794,28.3794,28.3517,28.3794,2207.0
2021-01-12 12:00:00,30.74,30.74,30.65,30.69,12227.0,28.3886,28.3886,28.3055,28.3425,12227.0
2021-01-12 12:30:00,30.7,30.7,30.6,30.61,11068.0,28.3517,28.3517,28.2593,28.2686,11068.0
2021-01-12 13:00:00,30.61,30.61,30.55,30.57,24153.0,28.2686,28.2686,28.2132,28.2316,24153.0
2021-01-12 13:30:00,30.57,30.63,30.56,30.62,41380.0,28.2316,28.287,28.2224,28.2778,41380.0
2021-01-12 14:00:00,30.63,30.64,30.61,30.63,24049.0,28.287,28.2963,28.2686,28.287,24049.0
2021-01-12 14:30:00,30.63,30.64,30.61,30.64,30054.0,28.287,28.2963,28.2686,28.2963,30054.0
2021-01-12 15:00:00,30.64,30.65,30.63,30.65,7583.0,28.2963,28.3055,28.287,28.3055,7583.0
2021-01-12 15:30:00,30.66,30.68,30.65,30.65,176517.0,28.3148,28.3332,28.3055,28.3055,176517.0
2021-01-13 09:30:00,30.61,30.61,30.48,30.52,66038.0,28.2686,28.2686,28.1485,28.1855,66038.0
2021-01-13 10:00:00,30.52,30.6,30.49,30.6,23055.0,28.1855,28.2593,28.1578,28.2593,23055.0
2021-01-13 10:30:00,30.6,30.61,30.56,30.59,28536.0,28.2593,28.2686,28.2224,28.2501,28536.0
2021-01-13 11:00:00,30.59,30.61,30.56,30.57,10023.0,28.2501,28.2686,28.2224,28.2316,10023.0
2021-01-13 11:30:00,30.56,30.6,30.56,30.6,10659.0,28.2224,28.2593,28.2224,28.2593,10659.0
2021-01-13 12:00:00,30.6,30.62,30.58,30.62,18493.0,28.2593,28.2778,28.2409,28.2778,18493.0
2021-01-13 12:30:00,30.63,30.68,30.62,30.66,23331.0,28.287,28.3332,28.2778,28.3148,23331.0
2021-01-13 13:00:00,30.66,30.66,30.64,30.65,6700.0,28.3148,28.3148,28.2963,28.3055,6700.0
2021-01-13 13:30:00,30.65,30.67,30.63,30.64,59261.0,28.3055,28.324,28.287,28.2963,59261.0
2021-01-13 14:00:00,30.64,30.67,30.63,30.64,53429.0,28.2963,28.324,28.287,28.2963,53429.0
2021-01-13 14:30:00,30.64,30.64,30.6,30.61,39446.0,28.2963,28.2963,28.2593,28.2686,39446.0
2021-01-13 15:00:00,30.61,30.62,30.58,30.58,14152.0,28.2686,28.2778,28.2409,28.2409,14152.0
2021-01-13 15:30:00,30.57,30.6,30.56,30.56,150505.0,28.2316,28.2593,28.2224,28.2224,150505.0
2021-01-14 09:30:00,30.71,30.76,30.64,30.65,130813.0,28.3609,28.4071,28.2963,28.3055,130813.0
2021-01-14 10:00:00,30.64,30.69,30.63,30.67,76258.0,28.2963,28.3425,28.287,28.324,76258.0
2021-01-14 10:30:00,30.67,30.69,30.66,30.68,30421.0,28.324,28.3425,28.3148,28.3332,30421.0
2021-01-14 11:00:00,30.68,30.71,30.67,30.71,66246.0,28.3332,28.3609,28.324,28.3609,66246.0
2021-01-14 11:30:00,30.71,30.76,30.71,30.76,29876.0,28.3609,28.4071,28.3609,28.4071,29876.0
2021-01-14 12:00:00,30.76,30.77,30.74,30.77,11331.0,28.4071,28.4163,28.3886,28.4163,11331.0
2021-01-14 12:30:00,30.77,30.78,30.72,30.77,36884.0,28.4163,28.4256,28.3702,28.4163,36884.0
2021-01-14 13:00:00,30.78,30.8,30.71,30.71,42486.0,28.4256,28.444,28.3609,28.3609,42486.0
2021-01-14 13:30:00,30.71,30.73,30.67,30.68,50113.0,28.3609,28.3794,28.324,28.3332,50113.0
2021-01-14 14:00:00,30.68,30.7,30.67,30.7,11563.0,28.3332,28.3517,28.324,28.3517,11563.0
2021-01-14 14:30:00,30.7,30.71,30.65,30.67,12408.0,28.3517,28.3609,28.3055,28.324,12408.0
2021-01-14 15:00:00,30.67,30.7,30.66,30.67,317255.0,28.324,28.3517,28.3148,28.324,317255.0
2021-01-14 15:30:00,30.68,30.71,30.65,30.68,206120.0,28.3332,28.3609,28.3055,28.3332,206120.0
2021-01-15 09:30:00,30.16,30.23,30.14,30.19,198963.0,27.853,27.9176,27.8345,27.8807,198963.0
2021-01-15 10:00:00,30.19,30.19,30.07,30.09,119482.0,27.8807,27.8807,27.7699,27.7884,119482.0
2021-01-15 10:30:00,30.07,30.18,30.07,30.17,52906.0,27.7699,27.8715,27.7699,27.8622,52906.0
2021-01-15 11:00:00,30.17,30.22,30.14,30.21,66430.0,27.8622,27.9084,27.8345,27.8992,66430.0
2021-01-15 11:30:00,30.22,30.24,30.2,30.2,13534.0,27.9084,27.9269,27.8899,27.8899,13534.0
2021-01-15 12:00:00,30.21,30.21,30.19,30.2,19092.0,27.8992,27.8992,27.8807,27.8899,19092.0
2021-01-15 12:30:00,30.2,30.21,30.17,30.2,7400.0,27.8899,27.8992,27.8622,27.8899,7400.0
2021-01-15 13:00:00,30.2,30.24,30.17,30.17,38145.0,27.8899,27.9269,27.8622,27.8622,38145.0
2021-01-15 13:30:00,30.17,30.19,30.17,30.18,8687.0,27.8622,27.8807,27.8622,27.8715,8687.0
2021-01-15 14:00:00,30.18,30.19,30.17,30.18,17635.0,27.8715,27.8807,27.8622,27.8715,17635.0
2021-01-15 14:30:00,30.19,30.19,30.12,30.13,26002.0,27.8807,27.8807,27.8161,27.8253,26002.0
2021-01-15 15:00:00,30.12,30.14,30.1,30.1,8827.0,27.8161,27.8345,27.7976,27.7976,8827.0
2021-01-15 15:30:00,30.1,30.11,30.05,30.08,306062.0,27.7976,27.8068,27.7514,27.7791,306062.0
2021-01-19 09:30:00,30.25,30.28,30.09,30.12,76147.0,27.9361,27.9638,27.7884,27.8161,76147.0
2021-01-19 10:00:00,30.12,30.14,30.1,30.12,81487.0,27.8161,27.8345,27.7976,27.8161,81487.0
2021-01-19 10:30:00,30.12,30.13,30.11,30.12,39738.0,27.8161,27.8253,27.8068,27.8161,39738.0
2021-01-19 11:00:00,30.12,30.16,30.06,30.07,38494.0,27.8161,27.853,27.7606,27.7699,38494.0
2021-01-19 11:30:00,30.07,30.14,30.05,30.13,33093.0,27.7699,27.8345,27.7514,27.8253,33093.0
2021-01-19 12:00:00,30.12,30.13,30.07,30.07,33593.0,27.8161,27.8253,27.7699,27.7699,33593.0
2021-01-19 12:30:00,30.09,30.13,30.08,30.12,14455.0,27.7884,27.8253,27.7791,27.8161,14455.0
2021-01-19 13:00:00,30.14,30.15,30.1,30.1,45098.0,27.8345,27.8438,27.7976,27.7976,45098.0
2021-01-19 13:30:00,30.11,30.13,30.1,30.13,4552.0,27.8068,27.8253,27.7976,27.8253,4552.0
2021-01-19 14:00:00,30.13,30.14,30.13,30.13,17926.0,27.8253,27.8345,27.8253,27.8253,17926.0
2021-01-19 14:30:00,30.13,30.14,30.11,30.12,13901.0,27.8253,27.8345,27.8068,27.8161,13901.0
2021-01-19 15:00:00,30.12,30.12,30.08,30.08,17117.0,27.8161,27.8161,27.7791,27.7791,17117.0
2021-01-19 15:30:00,30.08,30.1,30.06,30.07,186149.0,27.7791,27.7976,27.7606,27.7699,186149.0
2021-01-20 09:30:00,30.5,30.54,30.47,30.5,82190.0,28.167,28.2039,28.1393,28.167,82190.0
2021-01-20 10:00:00,30.53,30.62,30.53,30.61,66820.0,28.1947,28.2778,28.1947,28.2686,66820.0
2021-01-20 10:30:00,30.62,30.63,30.56,30.57,133556.0,28.2778,28.287,28.2224,28.2316,133556.0
2021-01-20 11:00:00,30.58,30.58,30.51,30.53,64142.0,28.2409,28.2409,28.1762,28.1947,64142.0
2021-01-20 11:30:00,30.53,30.56,30.52,30.55,21564.0,28.1947,28.2224,28.1855,28.2132,21564.0
2021-01-20 12:00:00,30.55,30.58,30.55,30.57,42762.0,28.2132,28.2409,28.2132,28.2316,42762.0
2021-01-20 12:30:00,30.57,30.6,30.56,30.57,68997.0,28.2316,28.2593,28.2224,28.2316,68997.0
2021-01-20 13:00:00,30.58,30.6,30.57,30.58,12250.0,28.2409,28.2593,28.2316,28.2409,12250.0
2021-01-20 13:30:00,30.58,30.59,30.57,30.57,6024.0,28.2409,28.2501,28.2316,28.2316,6024.0
2021-01-20 14:00:00,30.57,30.59,30.56,30.59,5608.0,28.2316,28.2501,28.2224,28.2501,5608.0
2021-01-20 14:30:00,30.59,30.61,30.58,30.61,5105.0,28.2501,28.2686,28.2409,28.2686,5105.0
2021-01-20 15:00:00,30.62,30.64,30.61,30.62,21649.0,28.2778,28.2963,28.2686,28.2778,21649.0
2021-01-20 15:30:00,30.62,30.65,30.59,30.6,78655.0,28.2778,28.3055,28.2501,28.2593,78655.0
2021-01-21 09:30:00,30.35,30.35,30.22,30.23,64822.0,28.0285,28.0285,27.9084,27.9176,64822.0
2021-01-21 10:00:00,30.24,30.35,30.22,30.35,59545.0,27.9269,28.0285,27.9084,28.0285,59545.0
2021-01-21 10:30:00,30.35,30.37,30.31,30.33,74309.0,28.0285,28.0469,27.9915,28.01,74309.0
2021-01-21 11:00:00,30.34,30.35,30.29,30.33,25810.0,28.0192,28.0285,27.9731,28.01,25810.0
2021-01-21 11:30:00,30.32,30.32,30.23,30.3,23411.0,28.0008,28.0008,27.9176,27.9823,23411.0
2021-01-21 12:00:00,30.29,30.29,30.21,30.24,28037.0,27.9731,27.9731,27.8992,27.9269,28037.0
2021-01-21 12:30:00,30.23,30.26,30.22,30.25,43413.0,27.9176,27.9454,27.9084,27.9361,43413.0
2021-01-21 13:00:00,30.26,30.27,30.24,30.26,24469.0,27.9454,27.9546,27.9269,27.9454,24469.0
2021-01-21 13:30:00,30.27,30.3,30.27,30.3,12731.0,27.9546,27.9823,27.9546,27.9823,12731.0
2021-01-21 14:00:00,30.31,30.33,30.3,30.32,28480.0,27.9915,28.01,27.9823,28.0008,28480.0
2021-01-21 14:30:00,30.32,30.36,30.32,30.35,13068.0,28.0008,28.0377,28.0008,28.0285,13068.0
2021-01-21 15:00:00,30.34,30.36,30.32,30.35,22387.0,28.0192,28.0377,28.0008,28.0285,22387.0
2021-01-21 15:30:00,30.35,30.36,30.32,30.32,73124.0,28.0285,28.0377,28.0008,28.0008,73124.0
2021-01-22 09:30:00,29.8,30.0,29.75,30.0,66364.0,27.5205,27.7052,27.4744,27.7052,66364.0
2021-01-22 10:00:00,30.02,30.05,29.94,29.98,97979.0,27.7237,27.7514,27.6498,27.6868,97979.0
2021-01-22 10:30:00,29.99,30.0,29.95,29.99,117656.0,27.696,27.7052,27.6591,27.696,117656.0
2021-01-22 11:00:00,29.99,30.05,29.99,30.03,61368.0,27.696,27.7514,27.696,27.7329,61368.0
2021-01-22 11:30:00,30.03,30.05,30.02,30.05,8463.0,27.7329,27.7514,27.7237,27.7514,8463.0
2021-01-22 12:00:00,30.05,30.06,30.03,30.03,20032.0,27.7514,27.7606,27.7329,27.7329,20032.0
2021-01-22 12:30:00,30.03,30.04,30.02,30.02,6328.0,27.7329,27.7422,27.7237,27.7237,6328.0
2021-01-22 13:00:00,30.02,30.04,30.0,30.03,36365.0,27.7237,27.7422,27.7052,27.7329,36365.0
2021-01-22 13:30:00,30.03,30.09,30.02,30.09,17194.0,27.7329,27.7884,27.7237,27.7884,17194.0
2021-01-22 14:00:00,30.09,30.13,30.07,30.07,55723.0,27.7884,27.8253,27.7699,27.7699,55723.0
2021-01-22 14:30:00,30.06,30.07,30.04,30.04,24277.0,27.7606,27.7699,27.7422,27.7422,24277.0
2021-01-22 15:00:00,30.05,30.06,30.03,30.06,47037.0,27.7514,27.7606,27.7329,27.7606,47037.0
2021-01-22 15:30:00,30.05,30.09,30.04,30.04,100824.0,27.7514,27.7884,27.7422,27.7422,100824.0
2021-01-25 09:30:00,29.6,29.67,29.47,29.47,166968.0,27.3358,27.4005,27.2158,27.2158,166968.0
2021-01-25 10:00:00,29.47,29.54,29.46,29.54,104097.0,27.2158,27.2804,27.2065,27.2804,104097.0
2021-01-25 10:30:00,29.54,29.56,29.45,29.45,37732.0,27.2804,27.2989,27.1973,27.1973,37732.0
2021-01-25 11:00:00,29.45,29.47,29.32,29.38,76812.0,27.1973,27.2158,27.0773,27.1327,76812.0
2021-01-25 11:30:00,29.39,29.46,29.36,29.46,26493.0,27.1419,27.2065,27.1142,27.2065,26493.0
2021-01-25 12:00:00,29.47,29.48,29.4,29.41,43014.0,27.2158,27.225,27.1511,27.1604,43014.0
2021-01-25 12:30:00,29.41,29.48,29.41,29.45,33887.0,27.1604,27.225,27.1604,27.1973,33887.0
2021-01-25 13:00:00,29.45,29.51,29.45,29.5,7500.0,27.1973,27.2527,27.1973,27.2435,7500.0
2021-01-25 13:30:00,29.51,29.53,29.5,29.51,15597.0,27.2527,27.2712,27.2435,27.2527,15597.0
2021-01-25 14:00:00,29.51,29.52,29.48,29.49,14440.0,27.2527,27.262,27.225,27.2343,14440.0
2021-01-25 14:30:00,29.5,29.51,29.48,29.49,39508.0,27.2435,27.2527,27.225,27.2343,39508.0
2021-01-25 15:00:00,29.5,29.52,29.49,29.51,17621.0,27.2435,27.262,27.2343,27.2527,17621.0
2021-01-25 15:30:00,29.5,29.58,29.49,29.57,132933.0,27.2435,27.3174,27.2343,27.3081,132933.0
2021-01-26 09:30:00,29.44,29.5,29.41,29.41,77740.0,27.1881,27.2435,27.1604,27.1604,77740.0
2021-01-26 10:00:00,29.41,29.53,29.41,29.53,45431.0,27.1604,27.2712,27.1604,27.2712,45431.0
2021-01-26 10:30:00,29.55,29.57,29.5,29.5,107131.0,27.2897,27.3081,27.2435,27.2435,107131.0
2021-01-26 11:00:00,29.5,29.51,29.46,29.47,13933.0,27.2435,27.2527,27.2065,27.2158,13933.0
2021-01-26 11:30:00,29.47,29.48,29.43,29.43,43825.0,27.2158,27.225,27.1788,27.1788,43825.0
2021-01-26 12:00:00,29.44,29.47,29.44,29.46,37551.0,27.1881,27.2158,27.1881,27.2065,37551.0
2021-01-26 12:30:00,29.46,29.49,29.46,29.47,13502.0,27.2065,27.2343,27.2065,27.2158,13502.0
2021-01-26 13:00:00,29.48,29.5,29.47,29.5,9061.0,27.225,27.2435,27.2158,27.2435,9061.0
2021-01-26 13:30:00,29.5,29.51,29.48,29.5,7379.0,27.2435,27.2527,27.225,27.2435,7379.0
2021-01-26 14:00:00,29.5,29.52,29.49,29.5,7292.0,27.2435,27.262,27.2343,27.2435,7292.0
2021-01-26 14:30:00,29.5,29.53,29.49,29.53,7606.0,27.2435,27.2712,27.2343,27.2712,7606.0
2021-01-26 15:00:00,29.52,29.55,29.52,29.55,9149.0,27.262,27.2897,27.262,27.2897,9149.0
2021-01-26 15:30:00,29.55,29.58,29.54,29.57,106653.0,27.2897,27.3174,27.2804,27.3081,106653.0
2021-01-27 09:30:00,29.09,29.09,28.91,29.0,142075.0,26.8648,26.8648,26.6986,26.7817,142075.0
2021-01-27 10:00:00,28.98,29.13,28.98,29.12,73457.0,26.7633,26.9018,26.7633,26.8926,73457.0
2021-01-27 10:30:00,29.12,29.14,29.08,29.14,40379.0,26.8926,26.911,26.8556,26.911,40379.0
2021-01-27 11:00:00,29.13,29.13,29.07,29.08,15672.0,26.9018,26.9018,26.8464,26.8556,15672.0
2021-01-27 11:30:00,29.09,29.1,29.03,29.04,134952.0,26.8648,26.8741,26.8094,26.8187,134952.0
2021-01-27 12:00:00,29.03,29.13,29.01,29.12,59098.0,26.8094,26.9018,26.791,26.8926,59098.0
2021-01-27 12:30:00,29.12,29.18,29.1,29.17,12658.0,26.8926,26.948,26.8741,26.9387,12658.0
2021-01-27 13:00:00,29.17,29.17,29.14,29.17,27127.0,26.9387,26.9387,26.911,26.9387,27127.0
2021-01-27 13:30:00,29.16,29.17,29.14,29.15,67795.0,26.9295,26.9387,26.911,26.9203,67795.0
2021-01-27 14:00:00,29.15,29.22,29.09,29.11,58519.0,26.9203,26.9849,26.8648,26.8833,58519.0
2021-01-27 14:30:00,29.1,29.1,29.0,29.0,157784.0,26.8741,26.8741,26.7817,26.7817,157784.0
2021-01-27 15:00:00,29.0,29.05,28.97,28.97,191828.0,26.7817,26.8279,26.754,26.754,191828.0
2021-01-27 15:30:00,28.97,28.98,28.94,28.96,132907.0,26.754,26.7633,26.7263,26.7448,132907.0
2021-01-28 09:30:00,29.21,29.34,29.16,29.25,138293.0,26.9757,27.0957,26.9295,27.0126,138293.0
2021-01-28 10:00:00,29.26,29.38,29.25,29.34,117921.0,27.0218,27.1327,27.0126,27.0957,117921.0
2021-01-28 10:30:00,29.35,29.4,29.34,29.37,35540.0,27.105,27.1511,27.0957,27.1234,35540.0
2021-01-28 11:00:00,29.38,29.42,29.37,29.41,24967.0,27.1327,27.1696,27.1234,27.1604,24967.0
2021-01-28 11:30:00,29.42,29.46,29.41,29.45,85521.0,27.1696,27.2065,27.1604,27.1973,85521.0
2021-01-28 12:00:00,29.45,29.49,29.44,29.48,74782.0,27.1973,27.2343,27.1881,27.225,74782.0
2021-01-28 12:30:00,29.49,29.51,29.48,29.49,46561.0,27.2343,27.2527,27.225,27.2343,46561.0
2021-01-28 13:00:00,29.49,29.51,29.46,29.51,21178.0,27.2343,27.2527,27.2065,27.2527,21178.0
2021-01-28 13:30:00,29.51,29.53,29.5,29.52,15603.0,27.2527,27.2712,27.2435,27.262,15603.0
2021-01-28 14:00:00,29.52,29.52,29.48,29.51,24907.0,27.262,27.262,27.225,27.2527,24907.0
2021-01-28 14:30:00,29.51,29.51,29.49,29.5,25229.0,27.2527,27.2527,27.2343,27.2435,25229.0
2021-01-28 15:00:00,29.5,29.5,29.45,29.47,35382.0,27.2435,27.2435,27.1973,27.2158,35382.0
2021-01-28 15:30:00,29.47,29.47,29.44,29.44,149862.0,27.2158,27.2158,27.1881,27.1881,149862.0
2021-01-29 09:30:00,28.81,28.92,28.62,28.72,171507.0,26.6063,26.7079,26.4308,26.5231,171507.0
2021-01-29 10:00:00,28.72,28.79,28.71,28.78,72100.0,26.5231,26.5878,26.5139,26.5786,72100.0
2021-01-29 10:30:00,28.78,28.8,28.7,28.75,103314.0,26.5786,26.597,26.5047,26.5509,103314.0
2021-01-29 11:00:00,28.75,28.77,28.72,28.72,65604.0,26.5509,26.5693,26.5231,26.5231,65604.0
2021-01-29 11:30:00,28.72,28.74,28.69,28.74,55686.0,26.5231,26.5416,26.4954,26.5416,55686.0
2021-01-29 12:00:00,28.75,28.77,28.63,28.64,53870.0,26.5509,26.5693,26.44,26.4493,53870.0
2021-01-29 12:30:00,28.64,28.65,28.54,28.56,67049.0,26.4493,26.4585,26.3569,26.3754,67049.0
2021-01-29 13:00:00,28.55,28.6,28.49,28.6,81692.0,26.3662,26.4123,26.3107,26.4123,81692.0
2021-01-29 13:30:00,28.6,28.63,28.58,28.61,70692.0,26.4123,26.44,26.3939,26.4216,70692.0
2021-01-29 14:00:00,28.61,28.7,28.61,28.68,18518.0,26.4216,26.5047,26.4216,26.4862,18518.0
2021-01-29 14:30:00,28.69,28.69,28.65,28.67,24464.0,26.4954,26.4954,26.4585,26.477,24464.0
2021-01-29 15:00:00,28.68,28.73,28.68,28.7,17453.0,26.4862,26.5324,26.4862,26.5047,17453.0
2021-01-29 15:30:00,28.7,28.71,28.58,28.63,139940.0,26.5047,26.5139,26.3939,26.44,139940.0
2021-02-01 09:30:00,29.81,29.85,29.69,29.72,500550.0,27.5298,27.5667,27.419,27.4467,500550.0
2021-02-01 10:00:00,29.72,29.74,29.68,29.72,115885.0,27.4467,27.4651,27.4097,27.4467,115885.0
2021-02-01 10:30:00,29.73,29.75,29.66,29.67,183752.0,27.4559,27.4744,27.3912,27.4005,183752.0
2021-02-01 11:00:00,29.67,29.71,29.65,29.71,89810.0,27.4005,27.4374,27.382,27.4374,89810.0
2021-02-01 11:30:00,29.71,29.72,29.68,29.7,113473.0,27.4374,27.4467,27.4097,27.4282,113473.0
2021-02-01 12:00:00,29.7,29.73,29.69,29.72,110474.0,27.4282,27.4559,27.419,27.4467,110474.0
2021-02-01 12:30:00,29.73,29.75,29.7,29.74,40765.0,27.4559,27.4744,27.4282,27.4651,40765.0
2021-02-01 13:00:00,29.74,29.78,29.73,29.76,32940.0,27.4651,27.5021,27.4559,27.4836,32940.0
2021-02-01 13:30:00,29.77,29.77,29.75,29.76,24155.0,27.4928,27.4928,27.4744,27.4836,24155.0
2021-02-01 14:00:00,29.76,29.77,29.74,29.77,28369.0,27.4836,27.4928,27.4651,27.4928,28369.0
2021-02-01 14:30:00,29.76,29.78,29.75,29.77,22431.0,27.4836,27.5021,27.4744,27.4928,22431.0
2021-02-01 15:00:00,29.77,29.83,29.77,29.83,56009.0,27.4928,27.5482,27.4928,27.5482,56009.0
2021-02-01 15:30:00,29.82,29.85,29.78,29.8,233920.0,27.539,27.5667,27.5021,27.5205,233920.0
2021-02-02 09:30:00,30.3,30.35,30.22,30.27,265412.0,27.9823,28.0285,27.9084,27.9546,265412.0
2021-02-02 10:00:00,30.27,30.37,30.26,30.35,55760.0,27.9546,28.0469,27.9454,28.0285,55760.0
2021-02-02 10:30:00,30.35,30.44,30.35,30.44,130291.0,28.0285,28.1116,28.0285,28.1116,130291.0
2021-02-02 11:00:00,30.43,30.49,30.43,30.48,31719.0,28.1023,28.1578,28.1023,28.1485,31719.0
2021-02-02 11:30:00,30.47,30.48,30.44,30.46,82858.0,28.1393,28.1485,28.1116,28.1301,82858.0
2021-02-02 12:00:00,30.48,30.52,30.47,30.49,31104.0,28.1485,28.1855,28.1393,28.1578,31104.0
2021-02-02 12:30:00,30.49,30.51,30.47,30.49,16874.0,28.1578,28.1762,28.1393,28.1578,16874.0
2021-02-02 13:00:00,30.49,30.49,30.46,30.47,21949.0,28.1578,28.1578,28.1301,28.1393,21949.0
2021-02-02 13:30:00,30.47,30.49,30.45,30.46,21999.0,28.1393,28.1578,28.1208,28.1301,21999.0
2021-02-02 14:00:00,30.46,30.47,30.45,30.46,7097.0,28.1301,28.1393,28.1208,28.1301,7097.0
2021-02-02 14:30:00,30.46,30.51,30.46,30.5,9792.0,28.1301,28.1762,28.1301,28.167,9792.0
2021-02-02 15:00:00,30.5,30.51,30.48,30.5,17566.0,28.167,28.1762,28.1485,28.167,17566.0
2021-02-02 15:30:00,30.49,30.55,30.44,30.48,664945.0,28.1578,28.2132,28.1116,28.1485,664945.0
2021-02-03 09:30:00,30.77,30.77,30.7,30.76,311626.0,28.4163,28.4163,28.3517,28.4071,311626.0
2021-02-03 10:00:00,30.77,30.81,30.68,30.68,52926.0,28.4163,28.4533,28.3332,28.3332,52926.0
2021-02-03 10:30:00,30.67,30.79,30.66,30.78,60301.0,28.324,28.4348,28.3148,28.4256,60301.0
2021-02-03 11:00:00,30.78,30.82,30.77,30.79,31454.0,28.4256,28.4625,28.4163,28.4348,31454.0
2021-02-03 11:30:00,30.79,30.86,30.79,30.84,22972.0,28.4348,28.4995,28.4348,28.481,22972.0
2021-02-03 12:00:00,30.84,30.85,30.8,30.82,15402.0,28.481,28.4902,28.444,28.4625,15402.0
2021-02-03 12:30:00,30.81,30.87,30.81,30.86,10018.0,28.4533,28.5087,28.4533,28.4995,10018.0
2021-02-03 13:00:00,30.86,30.87,30.84,30.86,22066.0,28.4995,28.5087,28.481,28.4995,22066.0
2021-02-03 13:30:00,30.85,30.9,30.85,30.88,10590.0,28.4902,28.5364,28.4902,28.5179,10590.0
2021-02-03 14:00:00,30.88,30.91,30.88,30.91,13389.0,28.5179,28.5456,28.5179,28.5456,13389.0
2021-02-03 14:30:00,30.91,30.92,30.87,30.88,10855.0,28.5456,28.5549,28.5087,28.5179,10855.0
2021-02-03 15:00:00,30.88,30.88,30.84,30.86,28902.0,28.5179,28.5179,28.481,28.4995,28902.0
2021-02-03 15:30:00,30.86,30.87,30.78,30.79,120002.0,28.4995,28.5087,28.4256,28.4348,120002.0
2021-02-04 09:30:00,30.9,30.93,30.74,30.78,247505.0,28.5364,28.5641,28.3886,28.4256,247505.0
2021-02-04 10:00:00,30.78,30.91,30.78,30.82,82335.0,28.4256,28.5456,28.4256,28.4625,82335.0
2021-02-04 10:30:00,30.82,30.82,30.76,30.77,151275.0,28.4625,28.4625,28.4071,28.4163,151275.0
2021-02-04 11:00:00,30.77,30.91,30.77,30.89,102444.0,28.4163,28.5456,28.4163,28.5272,102444.0
2021-02-04 11:30:00,30.89,30.92,30.88,30.92,26084.0,28.5272,28.5549,28.5179,28.5549,26084.0
2021-02-04 12:00:00,30.93,30.95,30.89,30.9,116938.0,28.5641,28.5826,28.5272,28.5364,116938.0
2021-02-04 12:30:00,30.89,30.91,30.86,30.88,27786.0,28.5272,28.5456,28.4995,28.5179,27786.0
2021-02-04 13:00:00,30.88,30.94,30.88,30.93,20615.0,28.5179,28.5733,28.5179,28.5641,20615.0
2021-02-04 13:30:00,30.93,30.96,30.92,30.95,28545.0,28.5641,28.5918,28.5549,28.5826,28545.0
2021-02-04 14:00:00,30.95,30.97,30.94,30.96,19544.0,28.5826,28.601,28.5733,28.5918,19544.0
2021-02-04 14:30:00,30.96,30.98,30.94,30.95,41333.0,28.5918,28.6103,28.5733,28.5826,41333.0
2021-02-04 15:00:00,30.94,30.95,30.93,30.94,61228.0,28.5733,28.5826,28.5641,28.5733,61228.0
2021-02-04 15:30:00,30.94,30.99,30.93,30.98,96236.0,28.5733,28.6195,28.5641,28.6103,96236.0
2021-02-05 09:30:00,30.96,30.97,30.83,30.88,89069.0,28.5918,28.601,28.4718,28.5179,89069.0
2021-02-05 10:00:00,30.87,30.89,30.81,30.85,81659.0,28.5087,28.5272,28.4533,28.4902,81659.0
2021-02-05 10:30:00,30.86,31.03,30.86,31.02,134145.0,28.4995,28.6565,28.4995,28.6472,134145.0
2021-02-05 11:00:00,31.02,31.02,30.97,30.99,34070.0,28.6472,28.6472,28.601,28.6195,34070.0
2021-02-05 11:30:00,30.99,31.02,30.98,30.98,17636.0,28.6195,28.6472,28.6103,28.6103,17636.0
2021-02-05 12:00:00,30.97,31.02,30.95,31.0,20344.0,28.601,28.6472,28.5826,28.6287,20344.0
2021-02-05 12:30:00,31.0,31.05,30.99,31.05,32172.0,28.6287,28.6749,28.6195,28.6749,32172.0
2021-02-05 13:00:00,31.05,31.05,31.01,31.04,9683.0,28.6749,28.6749,28.638,28.6657,9683.0
2021-02-05 13:30:00,31.05,31.07,31.03,31.03,9274.0,28.6749,28.6934,28.6565,28.6565,9274.0
2021-02-05 14:00:00,31.04,31.04,31.01,31.03,11680.0,28.6657,28.6657,28.638,28.6565,11680.0
2021-02-05 14:30:00,31.03,31.03,30.99,31.0,14220.0,28.6565,28.6565,28.6195,28.6287,14220.0
2021-02-05 15:00:00,30.99,31.02,30.98,31.0,20282.0,28.6195,28.6472,28.6103,28.6287,20282.0
2021-02-05 15:30:00,31.01,31.03,30.99,31.02,44134.0,28.638,28.6565,28.6195,28.6472,44134.0
2021-02-08 09:30:00,31.25,31.4,31.25,31.4,90455.0,28.8596,28.9982,28.8596,28.9982,90455.0
2021-02-08 10:00:00,31.42,31.45,31.4,31.4,49225.0,29.0166,29.0443,28.9982,28.9982,49225.0
2021-02-08 10:30:00,31.39,31.42,31.37,31.39,77894.0,28.9889,29.0166,28.9704,28.9889,77894.0
2021-02-08 11:00:00,31.39,31.4,31.32,31.36,46696.0,28.9889,28.9982,28.9243,28.9612,46696.0
2021-02-08 11:30:00,31.37,31.38,31.31,31.34,48616.0,28.9704,28.9797,28.915,28.9427,48616.0
2021-02-08 12:00:00,31.35,31.36,31.34,31.35,17159.0,28.952,28.9612,28.9427,28.952,17159.0
2021-02-08 12:30:00,31.35,31.36,31.34,31.34,8462.0,28.952,28.9612,28.9427,28.9427,8462.0
2021-02-08 13:00:00,31.34,31.34,31.32,31.33,9687.0,28.9427,28.9427,28.9243,28.9335,9687.0
2021-02-08 13:30:00,31.33,31.35,31.32,31.33,8933.0,28.9335,28.952,28.9243,28.9335,8933.0
2021-02-08 14:00:00,31.33,31.35,31.33,31.35,9181.0,28.9335,28.952,28.9335,28.952,9181.0
2021-02-08 14:30:00,31.36,31.37,31.35,31.36,5893.0,28.9612,28.9704,28.952,28.9612,5893.0
2021-02-08 15:00:00,31.36,31.36,31.34,31.34,25092.0,28.9612,28.9612,28.9427,28.9427,25092.0
2021-02-08 15:30:00,31.34,31.35,31.31,31.35,65827.0,28.9427,28.952,28.915,28.952,65827.0
2021-02-09 09:30:00,31.22,31.26,31.18,31.25,90505.0,28.8319,28.8689,28.795,28.8596,90505.0
2021-02-09 10:00:00,31.25,31.28,31.23,31.28,85013.0,28.8596,28.8873,28.8412,28.8873,85013.0
2021-02-09 10:30:00,31.27,31.3,31.22,31.28,45236.0,28.8781,28.9058,28.8319,28.8873,45236.0
2021-02-09 11:00:00,31.28,31.29,31.22,31.23,45842.0,28.8873,28.8966,28.8319,28.8412,45842.0
2021-02-09 11:30:00,31.23,31.29,31.23,31.28,11249.0,28.8412,28.8966,28.8412,28.8873,11249.0
2021-02-09 12:00:00,31.28,31.33,31.27,31.3,58762.0,28.8873,28.9335,28.8781,28.9058,58762.0
2021-02-09 12:30:00,31.31,31.31,31.28,31.3,11712.0,28.915,28.915,28.8873,28.9058,11712.0
2021-02-09 13:00:00,31.3,31.3,31.25,31.27,20421.0,28.9058,28.9058,28.8596,28.8781,20421.0
2021-02-09 13:30:00,31.27,31.27,31.25,31.26,4795.0,28.8781,28.8781,28.8596,28.8689,4795.0
2021-02-09 14:00:00,31.29,31.31,31.29,31.3,10455.0,28.8966,28.915,28.8966,28.9058,10455.0
2021-02-09 14:30:00,31.31,31.32,31.28,31.29,43526.0,28.915,28.9243,28.8873,28.8966,43526.0
2021-02-09 15:00:00,31.29,31.29,31.26,31.27,29987.0,28.8966,28.8966,28.8689,28.8781,29987.0
2021-02-09 15:30:00,31.27,31.28,31.23,31.27,50219.0,28.8781,28.8873,28.8412,28.8781,50219.0
2021-02-10 09:30:00,31.45,31.46,31.39,31.4,88285.0,29.0443,29.0536,28.9889,28.9982,88285.0
2021-02-10 10:00:00,31.41,31.41,31.26,31.3,61584.0,29.0074,29.0074,28.8689,28.9058,61584.0
2021-02-10 10:30:00,31.28,31.31,31.16,31.27,48576.0,28.8873,28.915,28.7765,28.8781,48576.0
2021-02-10 11:00:00,31.26,31.26,31.21,31.23,102347.0,28.8689,28.8689,28.8227,28.8412,102347.0
2021-02-10 11:30:00,31.22,31.26,31.21,31.24,33010.0,28.8319,28.8689,28.8227,28.8504,33010.0
2021-02-10 12:00:00,31.24,31.25,31.18,31.21,39452.0,28.8504,28.8596,28.795,28.8227,39452.0
2021-02-10 12:30:00,31.2,31.23,31.19,31.23,17837.0,28.8134,28.8412,28.8042,28.8412,17837.0
2021-02-10 13:00:00,31.22,31.26,31.22,31.25,18900.0,28.8319,28.8689,28.8319,28.8596,18900.0
2021-02-10 13:30:00,31.25,31.28,31.25,31.27,11577.0,28.8596,28.8873,28.8596,28.8781,11577.0
2021-02-10 14:00:00,31.28,31.29,31.26,31.29,8134.0,28.8873,28.8966,28.8689,28.8966,8134.0
2021-02-10 14:30:00,31.29,31.3,31.29,31.29,3832.0,28.8966,28.9058,28.8966,28.8966,3832.0
2021-02-10 15:00:00,31.3,31.31,31.28,31.28,13907.0,28.9058,28.915,28.8873,28.8873,13907.0
2021-02-10 15:30:00,31.28,31.29,31.24,31.28,67151.0,28.8873,28.8966,28.8504,28.8873,67151.0
2021-02-11 09:30:00,31.52,31.64,31.47,31.58,171335.0,29.109,29.2198,29.0628,29.1644,171335.0
2021-02-11 10:00:00,31.56,31.6,31.54,31.56,30669.0,29.1459,29.1829,29.1274,29.1459,30669.0
2021-02-11 10:30:00,31.57,31.6,31.57,31.59,47251.0,29.1551,29.1829,29.1551,29.1736,47251.0
2021-02-11 11:00:00,31.57,31.59,31.56,31.58,34083.0,29.1551,29.1736,29.1459,29.1644,34083.0
2021-02-11 11:30:00,31.58,31.63,31.57,31.59,18722.0,29.1644,29.2106,29.1551,29.1736,18722.0
2021-02-11 12:00:00,31.6,31.62,31.44,31.45,46483.0,29.1829,29.2013,29.0351,29.0443,46483.0
2021-02-11 12:30:00,31.44,31.53,31.44,31.53,102063.0,29.0351,29.1182,29.0351,29.1182,102063.0
2021-02-11 13:00:00,31.54,31.59,31.51,31.57,45811.0,29.1274,29.1736,29.0997,29.1551,45811.0
2021-02-11 13:30:00,31.57,31.61,31.56,31.59,9144.0,29.1551,29.1921,29.1459,29.1736,9144.0
2021-02-11 14:00:00,31.58,31.58,31.52,31.55,21748.0,29.1644,29.1644,29.109,29.1367,21748.0
2021-02-11 14:30:00,31.55,31.56,31.51,31.55,15571.0,29.1367,29.1459,29.0997,29.1367,15571.0
2021-02-11 15:00:00,31.54,31.56,31.51,31.54,20614.0,29.1274,29.1459,29.0997,29.1274,20614.0
2021-02-11 15:30:00,31.54,31.58,31.53,31.56,104355.0,29.1274,29.1644,29.1182,29.1459,104355.0
2021-02-12 09:30:00,31.49,31.58,31.48,31.57,71509.0,29.0813,29.1644,29.072,29.1551,71509.0
2021-02-12 10:00:00,31.57,31.58,31.51,31.51,57400.0,29.1551,29.1644,29.0997,29.0997,57400.0
2021-02-12 10:30:00,31.51,31.58,31.51,31.57,63541.0,29.0997,29.1644,29.0997,29.1551,63541.0
2021-02-12 11:00:00,31.57,31.63,31.55,31.61,44849.0,29.1551,29.2106,29.1367,29.1921,44849.0
2021-02-12 11:30:00,31.61,31.62,31.59,31.6,38551.0,29.1921,29.2013,29.1736,29.1829,38551.0
2021-02-12 12:00:00,31.62,31.62,31.59,31.61,4420.0,29.2013,29.2013,29.1736,29.1921,4420.0
2021-02-12 12:30:00,31.6,31.6,31.58,31.6,6754.0,29.1829,29.1829,29.1644,29.1829,6754.0
2021-02-12 13:00:00,31.6,31.61,31.57,31.6,18132.0,29.1829,29.1921,29.1551,29.1829,18132.0
2021-02-12 13:30:00,31.59,31.61,31.58,31.59,6957.0,29.1736,29.1921,29.1644,29.1736,6957.0
2021-02-12 14:00:00,31.59,31.59,31.56,31.56,16419.0,29.1736,29.1736,29.1459,29.1459,16419.0
2021-02-12 14:30:00,31.55,31.55,31.52,31.53,8584.0,29.1367,29.1367,29.109,29.1182,8584.0
2021-02-12 15:00:00,31.53,31.53,31.51,31.53,7350.0,29.1182,29.1182,29.0997,29.1182,7350.0
2021-02-12 15:30:00,31.54,31.59,31.51,31.58,93267.0,29.1274,29.1736,29.0997,29.1644,93267.0
2021-02-16 09:30:00,31.67,31.76,31.67,31.69,84567.0,29.2475,29.3306,29.2475,29.266,84567.0
2021-02-16 10:00:00,31.68,31.73,31.67,31.73,51764.0,29.2567,29.3029,29.2475,29.3029,51764.0
2021-02-16 10:30:00,31.73,31.75,31.67,31.71,30332.0,29.3029,29.3214,29.2475,29.2844,30332.0
2021-02-16 11:00:00,31.71,31.72,31.61,31.62,14882.0,29.2844,29.2937,29.1921,29.2013,14882.0
2021-02-16 11:30:00,31.62,31.67,31.6,31.62,23129.0,29.2013,29.2475,29.1829,29.2013,23129.0
2021-02-16 12:00:00,31.61,31.64,31.58,31.61,39129.0,29.1921,29.2198,29.1644,29.1921,39129.0
2021-02-16 12:30:00,31.61,31.62,31.58,31.62,4340.0,29.1921,29.2013,29.1644,29.2013,4340.0
2021-02-16 13:00:00,31.63,31.64,31.63,31.64,18259.0,29.2106,29.2198,29.2106,29.2198,18259.0
2021-02-16 13:30:00,31.64,31.66,31.63,31.64,4197.0,29.2198,29.2383,29.2106,29.2198,4197.0
2021-02-16 14:00:00,31.63,31.66,31.62,31.66,24621.0,29.2106,29.2383,29.2013,29.2383,24621.0
2021-02-16 14:30:00,31.66,31.68,31.66,31.66,3069.0,29.2383,29.2567,29.2383,29.2383,3069.0
2021-02-16 15:00:00,31.68,31.68,31.65,31.65,53496.0,29.2567,29.2567,29.229,29.229,53496.0
2021-02-16 15:30:00,31.65,31.65,31.61,31.62,25602.0,29.229,29.229,29.1921,29.2013,25602.0
2021-02-17 09:30:00,31.6,31.75,31.58,31.72,136053.0,29.1829,29.3214,29.1644,29.2937,136053.0
2021-02-17 10:00:00,31.74,31.75,31.69,31.71,36716.0,29.3121,29.3214,29.266,29.2844,36716.0
2021-02-17 10:30:00,31.71,31.74,31.68,31.73,134452.0,29.2844,29.3121,29.2567,29.3029,134452.0
2021-02-17 11:00:00,31.73,31.73,31.65,31.71,40848.0,29.3029,29.3029,29.229,29.2844,40848.0
2021-02-17 11:30:00,31.71,31.72,31.67,31.69,66034.0,29.2844,29.2937,29.2475,29.266,66034.0
2021-02-17 12:00:00,31.69,31.72,31.68,31.71,10238.0,29.266,29.2937,29.2567,29.2844,10238.0
2021-02-17 12:30:00,31.72,31.79,31.71,31.78,17846.0,29.2937,29.3583,29.2844,29.3491,17846.0
2021-02-17 13:00:00,31.78,31.79,31.76,31.78,8588.0,29.3491,29.3583,29.3306,29.3491,8588.0
2021-02-17 13:30:00,31.78,31.79,31.76,31.79,6785.0,29.3491,29.3583,29.3306,29.3583,6785.0
2021-02-17 14:00:00,31.78,31.8,31.77,31.78,5652.0,29.3491,29.3676,29.3398,29.3491,5652.0
2021-02-17 14:30:00,31.78,31.82,31.77,31.82,7691.0,29.3491,29.386,29.3398,29.386,7691.0
2021-02-17 15:00:00,31.81,31.84,31.8,31.82,12919.0,29.3768,29.4045,29.3676,29.386,12919.0
2021-02-17 15:30:00,31.82,31.83,31.79,31.8,55788.0,29.386,29.3953,29.3583,29.3676,55788.0
2021-02-18 09:30:00,31.87,31.87,31.79,31.82,119892.0,29.4322,29.4322,29.3583,29.386,119892.0
2021-02-18 10:00:00,31.81,31.82,31.65,31.67,19709.0,29.3768,29.386,29.229,29.2475,19709.0
2021-02-18 10:30:00,31.67,31.76,31.66,31.74,37181.0,29.2475,29.3306,29.2383,29.3121,37181.0
2021-02-18 11:00:00,31.73,31.8,31.72,31.78,19596.0,29.3029,29.3676,29.2937,29.3491,19596.0
2021-02-18 11:30:00,31.77,31.78,31.74,31.76,47834.0,29.3398,29.3491,29.3121,29.3306,47834.0
2021-02-18 12:00:00,31.77,31.81,31.74,31.8,31238.0,29.3398,29.3768,29.3121,29.3676,31238.0
2021-02-18 12:30:00,31.8,31.81,31.78,31.81,7120.0,29.3676,29.3768,29.3491,29.3768,7120.0
2021-02-18 13:00:00,31.8,31.83,31.77,31.83,16291.0,29.3676,29.3953,29.3398,29.3953,16291.0
2021-02-18 13:30:00,31.83,31.84,31.82,31.83,6001.0,29.3953,29.4045,29.386,29.3953,6001.0
2021-02-18 14:00:00,31.82,31.85,31.81,31.85,2850.0,29.386,29.4137,29.3768,29.4137,2850.0
2021-02-18 14:30:00,31.85,31.87,31.84,31.87,4929.0,29.4137,29.4322,29.4045,29.4322,4929.0
2021-02-18 15:00:00,31.87,31.9,31.87,31.89,24568.0,29.4322,29.4599,29.4322,29.4507,24568.0
2021-02-18 15:30:00,31.89,31.93,31.85,31.92,238295.0,29.4507,29.4876,29.4137,29.4784,238295.0
2021-02-19 09:30:00,31.78,31.85,31.75,31.84,192284.0,29.3491,29.4137,29.3214,29.4045,192284.0
2021-02-19 10:00:00,31.84,31.84,31.78,31.84,112724.0,29.4045,29.4045,29.3491,29.4045,112724.0
2021-02-19 10:30:00,31.84,31.86,31.83,31.86,25343.0,29.4045,29.423,29.3953,29.423,25343.0
2021-02-19 11:00:00,31.86,31.89,31.86,31.89,58891.0,29.423,29.4507,29.423,29.4507,58891.0
2021-02-19 11:30:00,31.89,31.9,31.85,31.86,21438.0,29.4507,29.4599,29.4137,29.423,21438.0
2021-02-19 12:00:00,31.85,31.86,31.81,31.82,73610.0,29.4137,29.423,29.3768,29.386,73610.0
2021-02-19 12:30:00,31.81,31.82,31.76,31.79,47063.0,29.3768,29.386,29.3306,29.3583,47063.0
2021-02-19 13:00:00,31.79,31.79,31.72,31.72,9250.0,29.3583,29.3583,29.2937,29.2937,9250.0
2021-02-19 13:30:00,31.73,31.78,31.71,31.76,23504.0,29.3029,29.3491,29.2844,29.3306,23504.0
2021-02-19 14:00:00,31.77,31.77,31.72,31.72,9229.0,29.3398,29.3398,29.2937,29.2937,9229.0
2021-02-19 14:30:00,31.72,31.73,31.71,31.73,12311.0,29.2937,29.3029,29.2844,29.3029,12311.0
2021-02-19 15:00:00,31.74,31.76,31.73,31.74,10800.0,29.3121,29.3306,29.3029,29.3121,10800.0
2021-02-19 15:30:00,31.74,31.75,31.72,31.74,120909.0,29.3121,29.3214,29.2937,29.3121,120909.0
2021-02-22 09:30:00,31.18,31.3,31.1,31.29,101447.0,28.795,28.9058,28.7211,28.8966,101447.0
2021-02-22 10:00:00,31.32,31.36,31.28,31.3,140424.0,28.9243,28.9612,28.8873,28.9058,140424.0
2021-02-22 10:30:00,31.3,31.32,31.24,31.26,104423.0,28.9058,28.9243,28.8504,28.8689,104423.0
2021-02-22 11:00:00,31.27,31.34,31.26,31.34,32392.0,28.8781,28.9427,28.8689,28.9427,32392.0
2021-02-22 11:30:00,31.33,31.37,31.32,31.37,74812.0,28.9335,28.9704,28.9243,28.9704,74812.0
2021-02-22 12:00:00,31.37,31.38,31.35,31.37,31089.0,28.9704,28.9797,28.952,28.9704,31089.0
2021-02-22 12:30:00,31.37,31.41,31.37,31.4,21552.0,28.9704,29.0074,28.9704,28.9982,21552.0
2021-02-22 13:00:00,31.4,31.41,31.39,31.4,20343.0,28.9982,29.0074,28.9889,28.9982,20343.0
2021-02-22 13:30:00,31.4,31.43,31.4,31.41,49363.0,28.9982,29.0259,28.9982,29.0074,49363.0
2021-02-22 14:00:00,31.41,31.41,31.39,31.41,30863.0,29.0074,29.0074,28.9889,29.0074,30863.0
2021-02-22 14:30:00,31.4,31.4,31.38,31.39,5821.0,28.9982,28.9982,28.9797,28.9889,5821.0
2021-02-22 15:00:00,31.39,31.39,31.33,31.33,12803.0,28.9889,28.9889,28.9335,28.9335,12803.0
2021-02-22 15:30:00,31.34,31.34,31.23,31.24,123638.0,28.9427,28.9427,28.8412,28.8504,123638.0
2021-02-23 09:30:00,31.25,31.29,31.11,31.21,140634.0,28.8596,28.8966,28.7303,28.8227,140634.0
2021-02-23 10:00:00,31.22,31.45,31.21,31.44,108831.0,28.8319,29.0443,28.8227,29.0351,108831.0
2021-02-23 10:30:00,31.45,31.47,31.39,31.43,99193.0,29.0443,29.0628,28.9889,29.0259,99193.0
2021-02-23 11:00:00,31.44,31.5,31.42,31.43,42043.0,29.0351,29.0905,29.0166,29.0259,42043.0
2021-02-23 11:30:00,31.43,31.46,31.38,31.39,37676.0,29.0259,29.0536,28.9797,28.9889,37676.0
2021-02-23 12:00:00,31.39,31.47,31.35,31.47,82492.0,28.9889,29.0628,28.952,29.0628,82492.0
2021-02-23 12:30:00,31.47,31.48,31.38,31.38,20475.0,29.0628,29.072,28.9797,28.9797,20475.0
2021-02-23 13:00:00,31.38,31.5,31.38,31.49,17905.0,28.9797,29.0905,28.9797,29.0813,17905.0
2021-02-23 13:30:00,31.5,31.5,31.47,31.5,17202.0,29.0905,29.0905,29.0628,29.0905,17202.0
2021-02-23 14:00:00,31.49,31.51,31.48,31.5,14473.0,29.0813,29.0997,29.072,29.0905,14473.0
2021-02-23 14:30:00,31.49,31.54,31.45,31.54,84107.0,29.0813,29.1274,29.0443,29.1274,84107.0
2021-02-23 15:00:00,31.54,31.6,31.52,31.59,94030.0,29.1274,29.1829,29.109,29.1736,94030.0
2021-02-23 15:30:00,31.59,31.6,31.51,31.52,128855.0,29.1736,29.1829,29.0997,29.109,128855.0
2021-02-24 09:30:00,31.54,31.55,31.43,31.48,273617.0,29.1274,29.1367,29.0259,29.072,273617.0
2021-02-24 10:00:00,31.48,31.6,31.46,31.59,93072.0,29.072,29.1829,29.0536,29.1736,93072.0
2021-02-24 10:30:00,31.58,31.67,31.57,31.67,14543.0,29.1644,29.2475,29.1551,29.2475,14543.0
2021-02-24 11:00:00,31.67,31.75,31.67,31.72,41044.0,29.2475,29.3214,29.2475,29.2937,41044.0
2021-02-24 11:30:00,31.72,31.73,31.69,31.73,16318.0,29.2937,29.3029,29.266,29.3029,16318.0
2021-02-24 12:00:00,31.74,31.77,31.74,31.76,14336.0,29.3121,29.3398,29.3121,29.3306,14336.0
2021-02-24 12:30:00,31.77,31.79,31.76,31.77,21600.0,29.3398,29.3583,29.3306,29.3398,21600.0
2021-02-24 13:00:00,31.76,31.77,31.74,31.77,11981.0,29.3306,29.3398,29.3121,29.3398,11981.0
2021-02-24 13:30:00,31.78,31.79,31.75,31.76,11523.0,29.3491,29.3583,29.3214,29.3306,11523.0
2021-02-24 14:00:00,31.76,31.77,31.72,31.74,31119.0,29.3306,29.3398,29.2937,29.3121,31119.0
2021-02-24 14:30:00,31.74,31.77,31.72,31.77,10682.0,29.3121,29.3398,29.2937,29.3398,10682.0
2021-02-24 15:00:00,31.77,31.82,31.77,31.82,12110.0,29.3398,29.386,29.3398,29.386,12110.0
2021-02-24 15:30:00,31.83,31.88,31.82,31.87,48286.0,29.3953,29.4414,29.386,29.4322,48286.0
2021-02-25 09:30:00,31.93,32.14,31.93,32.14,117634.0,29.4876,29.6815,29.4876,29.6815,117634.0
2021-02-25 10:00:00,32.13,32.13,31.96,31.98,99676.0,29.6723,29.6723,29.5153,29.5338,99676.0
2021-02-25 10:30:00,31.97,31.98,31.89,31.93,36520.0,29.5245,29.5338,29.4507,29.4876,36520.0
2021-02-25 11:00:00,31.93,32.0,31.92,31.97,44250.0,29.4876,29.5523,29.4784,29.5245,44250.0
2021-02-25 11:30:00,31.96,31.97,31.83,31.84,32530.0,29.5153,29.5245,29.3953,29.4045,32530.0
2021-02-25 12:00:00,31.83,31.87,31.77,31.78,65864.0,29.3953,29.4322,29.3398,29.3491,65864.0
2021-02-25 12:30:00,31.77,31.8,31.65,31.65,82224.0,29.3398,29.3676,29.229,29.229,82224.0
2021-02-25 13:00:00,31.65,31.66,31.54,31.57,48711.0,29.229,29.2383,29.1274,29.1551,48711.0
2021-02-25 13:30:00,31.58,31.58,31.49,31.57,33546.0,29.1644,29.1644,29.0813,29.1551,33546.0
2021-02-25 14:00:00,31.56,31.69,31.55,31.68,25535.0,29.1459,29.266,29.1367,29.2567,25535.0
2021-02-25 14:30:00,31.68,31.68,31.58,31.6,30703.0,29.2567,29.2567,29.1644,29.1829,30703.0
2021-02-25 15:00:00,31.59,31.61,31.46,31.47,53161.0,29.1736,29.1921,29.0536,29.0628,53161.0
2021-02-25 15:30:00,31.47,31.52,31.4,31.46,207207.0,29.0628,29.109,28.9982,29.0536,207207.0
2021-02-26 09:30:00,30.69,30.72,30.57,30.58,117609.0,28.3425,28.3702,28.2316,28.2409,117609.0
2021-02-26 10:00:00,30.58,30.58,30.35,30.35,324238.0,28.2409,28.2409,28.0285,28.0285,324238.0
2021-02-26 10:30:00,30.36,30.55,30.36,30.55,88828.0,28.0377,28.2132,28.0377,28.2132,88828.0
2021-02-26 11:00:00,30.54,30.58,30.46,30.47,53484.0,28.2039,28.2409,28.1301,28.1393,53484.0
2021-02-26 11:30:00,30.47,30.6,30.47,30.57,42137.0,28.1393,28.2593,28.1393,28.2316,42137.0
2021-02-26 12:00:00,30.58,30.73,30.55,30.65,97316.0,28.2409,28.3794,28.2132,28.3055,97316.0
2021-02-26 12:30:00,30.66,30.71,30.64,30.65,112218.0,28.3148,28.3609,28.2963,28.3055,112218.0
2021-02-26 13:00:00,30.65,30.72,30.57,30.71,29372.0,28.3055,28.3702,28.2316,28.3609,29372.0
2021-02-26 13:30:00,30.72,30.73,30.64,30.67,32263.0,28.3702,28.3794,28.2963,28.324,32263.0
2021-02-26 14:00:00,30.66,30.68,30.58,30.62,46767.0,28.3148,28.3332,28.2409,28.2778,46767.0
2021-02-26 14:30:00,30.61,30.67,30.61,30.65,28464.0,28.2686,28.324,28.2686,28.3055,28464.0
2021-02-26 15:00:00,30.66,30.74,30.64,30.64,57183.0,28.3148,28.3886,28.2963,28.2963,57183.0
2021-02-26 15:30:00,30.65,30.81,30.63,30.7,252279.0,28.3055,28.4533,28.287,28.3517,252279.0
2021-03-01 09:30:00,31.31,31.41,31.31,31.35,128273.0,28.915,29.0074,28.915,28.952,128273.0
2021-03-01 10:00:00,31.36,31.55,31.32,31.5,127978.0,28.9612,29.1367,28.9243,29.0905,127978.0
2021-03-01 10:30:00,31.51,31.56,31.49,31.54,64442.0,29.0997,29.1459,29.0813,29.1274,64442.0
2021-03-01 11:00:00,31.53,31.61,31.51,31.55,57399.0,29.1182,29.1921,29.0997,29.1367,57399.0
2021-03-01 11:30:00,31.56,31.65,31.55,31.64,16058.0,29.1459,29.229,29.1367,29.2198,16058.0
2021-03-01 12:00:00,31.64,31.67,31.61,31.63,25254.0,29.2198,29.2475,29.1921,29.2106,25254.0
2021-03-01 12:30:00,31.63,31.65,31.56,31.56,18767.0,29.2106,29.229,29.1459,29.1459,18767.0
2021-03-01 13:00:00,31.56,31.56,31.51,31.53,22181.0,29.1459,29.1459,29.0997,29.1182,22181.0
2021-03-01 13:30:00,31.55,31.6,31.55,31.58,18692.0,29.1367,29.1829,29.1367,29.1644,18692.0
2021-03-01 14:00:00,31.57,31.64,31.57,31.63,16020.0,29.1551,29.2198,29.1551,29.2106,16020.0
2021-03-01 14:30:00,31.64,31.67,31.64,31.65,15726.0,29.2198,29.2475,29.2198,29.229,15726.0
2021-03-01 15:00:00,31.65,31.67,31.64,31.65,22877.0,29.229,29.2475,29.2198,29.229,22877.0
2021-03-01 15:30:00,31.65,31.65,31.59,31.63,169844.0,29.229,29.229,29.1736,29.2106,169844.0
2021-03-02 09:30:00,31.92,31.94,31.77,31.88,60055.0,29.4784,29.4968,29.3398,29.4414,60055.0
2021-03-02 10:00:00,31.87,31.9,31.81,31.81,103039.0,29.4322,29.4599,29.3768,29.3768,103039.0
2021-03-02 10:30:00,31.79,31.88,31.73,31.88,97779.0,29.3583,29.4414,29.3029,29.4414,97779.0
2021-03-02 11:00:00,31.87,31.87,31.78,31.84,127423.0,29.4322,29.4322,29.3491,29.4045,127423.0
2021-03-02 11:30:00,31.85,31.89,31.81,31.89,61174.0,29.4137,29.4507,29.3768,29.4507,61174.0
2021-03-02 12:00:00,31.89,31.95,31.89,31.91,18772.0,29.4507,29.5061,29.4507,29.4691,18772.0
2021-03-02 12:30:00,31.92,31.97,31.92,31.92,20324.0,29.4784,29.5245,29.4784,29.4784,20324.0
2021-03-02 13:00:00,31.93,31.98,31.93,31.97,9996.0,29.4876,29.5338,29.4876,29.5245,9996.0
2021-03-02 13:30:00,31.99,32.0,31.97,31.97,7637.0,29.543,29.5523,29.5245,29.5245,7637.0
2021-03-02 14:00:00,31.97,31.98,31.91,31.93,9982.0,29.5245,29.5338,29.4691,29.4876,9982.0
2021-03-02 14:30:00,31.94,32.01,31.93,32.0,25426.0,29.4968,29.5615,29.4876,29.5523,25426.0
2021-03-02 15:00:00,32.0,32.01,31.92,31.92,22389.0,29.5523,29.5615,29.4784,29.4784,22389.0
2021-03-02 15:30:00,31.92,31.93,31.86,31.86,87150.0,29.4784,29.4876,29.423,29.423,87150.0
2021-03-03 09:30:00,32.32,32.41,32.28,32.28,80824.0,29.8478,29.9309,29.8108,29.8108,80824.0
2021-03-03 10:00:00,32.29,32.35,32.22,32.26,57829.0,29.8201,29.8755,29.7554,29.7924,57829.0
2021-03-03 10:30:00,32.26,32.36,32.21,32.36,137340.0,29.7924,29.8847,29.7462,29.8847,137340.0
2021-03-03 11:00:00,32.36,32.41,32.34,32.4,51004.0,29.8847,29.9309,29.8662,29.9217,51004.0
2021-03-03 11:30:00,32.4,32.4,32.31,32.31,80344.0,29.9217,29.9217,29.8385,29.8385,80344.0
2021-03-03 12:00:00,32.29,32.33,32.27,32.29,51515.0,29.8201,29.857,29.8016,29.8201,51515.0
2021-03-03 12:30:00,32.28,32.3,32.25,32.27,17576.0,29.8108,29.8293,29.7831,29.8016,17576.0
2021-03-03 13:00:00,32.26,32.31,32.26,32.29,9417.0,29.7924,29.8385,29.7924,29.8201,9417.0
2021-03-03 13:30:00,32.28,32.28,32.21,32.22,15815.0,29.8108,29.8108,29.7462,29.7554,15815.0
2021-03-03 14:00:00,32.23,32.23,32.17,32.17,49988.0,29.7647,29.7647,29.7093,29.7093,49988.0
2021-03-03 14:30:00,32.18,32.26,32.14,32.23,48993.0,29.7185,29.7924,29.6815,29.7647,48993.0
2021-03-03 15:00:00,32.23,32.24,32.14,32.16,30327.0,29.7647,29.7739,29.6815,29.7,30327.0
2021-03-03 15:30:00,32.15,32.17,32.12,32.13,186460.0,29.6908,29.7093,29.6631,29.6723,186460.0
2021-03-04 09:30:00,32.45,32.61,32.41,32.44,66508.0,29.9678,30.1156,29.9309,29.9586,66508.0
2021-03-04 10:00:00,32.42,32.5,32.38,32.48,35533.0,29.9401,30.014,29.9032,29.9955,35533.0
2021-03-04 10:30:00,32.49,32.57,32.48,32.55,44456.0,30.0048,30.0787,29.9955,30.0602,44456.0
2021-03-04 11:00:00,32.54,32.59,32.51,32.55,46440.0,30.0509,30.0971,30.0232,30.0602,46440.0
2021-03-04 11:30:00,32.56,32.63,32.54,32.57,50513.0,30.0694,30.1341,30.0509,30.0787,50513.0
2021-03-04 12:00:00,32.59,32.63,32.3,32.36,173473.0,30.0971,30.1341,29.8293,29.8847,173473.0
2021-03-04 12:30:00,32.35,32.36,32.09,32.12,114823.0,29.8755,29.8847,29.6354,29.6631,114823.0
2021-03-04 13:00:00,32.11,32.21,31.97,32.04,195366.0,29.6538,29.7462,29.5245,29.5892,195366.0
2021-03-04 13:30:00,32.04,32.04,31.8,31.8,102948.0,29.5892,29.5892,29.3676,29.3676,102948.0
2021-03-04 14:00:00,31.82,32.02,31.81,31.99,82228.0,29.386,29.5707,29.3768,29.543,82228.0
2021-03-04 14:30:00,31.99,32.08,31.94,32.04,77406.0,29.543,29.6261,29.4968,29.5892,77406.0
2021-03-04 15:00:00,32.04,32.06,31.9,31.98,64807.0,29.5892,29.6077,29.4599,29.5338,64807.0
2021-03-04 15:30:00,31.98,32.01,31.86,31.88,154514.0,29.5338,29.5615,29.423,29.4414,154514.0
2021-03-05 09:30:00,32.07,32.07,31.81,31.87,185088.0,29.6169,29.6169,29.3768,29.4322,185088.0
2021-03-05 10:00:00,31.88,32.0,31.84,31.86,75739.0,29.4414,29.5523,29.4045,29.423,75739.0
2021-03-05 10:30:00,31.86,31.89,31.75,31.75,82496.0,29.423,29.4507,29.3214,29.3214,82496.0
2021-03-05 11:00:00,31.75,31.75,31.59,31.62,38591.0,29.3214,29.3214,29.1736,29.2013,38591.0
2021-03-05 11:30:00,31.62,31.76,31.62,31.76,44207.0,29.2013,29.3306,29.2013,29.3306,44207.0
2021-03-05 12:00:00,31.75,31.85,31.71,31.85,18897.0,29.3214,29.4137,29.2844,29.4137,18897.0
2021-03-05 12:30:00,31.85,31.86,31.75,31.78,55466.0,29.4137,29.423,29.3214,29.3491,55466.0
2021-03-05 13:00:00,31.79,31.92,31.74,31.89,113253.0,29.3583,29.4784,29.3121,29.4507,113253.0
2021-03-05 13:30:00,31.89,31.94,31.88,31.9,47973.0,29.4507,29.4968,29.4414,29.4599,47973.0
2021-03-05 14:00:00,31.9,31.91,31.82,31.89,42124.0,29.4599,29.4691,29.386,29.4507,42124.0
2021-03-05 14:30:00,31.9,31.96,31.89,31.95,15131.0,29.4599,29.5153,29.4507,29.5061,15131.0
2021-03-05 15:00:00,31.96,31.97,31.91,31.94,36483.0,29.5153,29.5245,29.4691,29.4968,36483.0
2021-03-05 15:30:00,31.94,31.98,31.92,31.93,209310.0,29.4968,29.5338,29.4784,29.4876,209310.0
2021-03-08 09:30:00,32.08,32.12,31.95,32.03,77187.0,29.6261,29.6631,29.5061,29.58,77187.0
2021-03-08 10:00:00,32.05,32.18,32.02,32.16,61541.0,29.5984,29.7185,29.5707,29.7,61541.0
2021-03-08 10:30:00,32.17,32.21,32.09,32.11,22284.0,29.7093,29.7462,29.6354,29.6538,22284.0
2021-03-08 11:00:00,32.13,32.13,32.04,32.06,28181.0,29.6723,29.6723,29.5892,29.6077,28181.0
2021-03-08 11:30:00,32.05,32.05,31.95,31.95,20799.0,29.5984,29.5984,29.5061,29.5061,20799.0
2021-03-08 12:00:00,31.96,32.09,31.94,32.09,78667.0,29.5153,29.6354,29.4968,29.6354,78667.0
2021-03-08 12:30:00,32.1,32.13,32.08,32.08,83659.0,29.6446,29.6723,29.6261,29.6261,83659.0
2021-03-08 13:00:00,32.09,32.15,32.09,32.13,27340.0,29.6354,29.6908,29.6354,29.6723,27340.0
2021-03-08 13:30:00,32.14,32.14,32.01,32.02,32093.0,29.6815,29.6815,29.5615,29.5707,32093.0
2021-03-08 14:00:00,32.0,32.09,32.0,32.08,18323.0,29.5523,29.6354,29.5523,29.6261,18323.0
2021-03-08 14:30:00,32.09,32.1,32.02,32.03,25781.0,29.6354,29.6446,29.5707,29.58,25781.0
2021-03-08 15:00:00,32.03,32.03,31.97,32.02,37020.0,29.58,29.58,29.5245,29.5707,37020.0
2021-03-08 15:30:00,32.02,32.04,31.91,31.94,153466.0,29.5707,29.5892,29.4691,29.4968,153466.0
2021-03-09 09:30:00,32.18,32.23,32.1,32.21,90032.0,29.7185,29.7647,29.6446,29.7462,90032.0
2021-03-09 10:00:00,32.2,32.28,32.2,32.22,46721.0,29.737,29.8108,29.737,29.7554,46721.0
2021-03-09 10:30:00,32.23,32.25,32.19,32.24,20648.0,29.7647,29.7831,29.7277,29.7739,20648.0
2021-03-09 11:00:00,32.26,32.29,32.25,32.28,20560.0,29.7924,29.8201,29.7831,29.8108,20560.0
2021-03-09 11:30:00,32.28,32.28,32.23,32.28,15726.0,29.8108,29.8108,29.7647,29.8108,15726.0
2021-03-09 12:00:00,32.28,32.37,32.27,32.37,15557.0,29.8108,29.894,29.8016,29.894,15557.0
2021-03-09 12:30:00,32.37,32.39,32.35,32.35,14445.0,29.894,29.9124,29.8755,29.8755,14445.0
2021-03-09 13:00:00,32.36,32.42,32.36,32.4,33457.0,29.8847,29.9401,29.8847,29.9217,33457.0
2021-03-09 13:30:00,32.4,32.42,32.4,32.41,16955.0,29.9217,29.9401,29.9217,29.9309,16955.0
2021-03-09 14:00:00,32.41,32.44,32.4,32.41,34713.0,29.9309,29.9586,29.9217,29.9309,34713.0
2021-03-09 14:30:00,32.42,32.43,32.39,32.39,4555.0,29.9401,29.9494,29.9124,29.9124,4555.0
2021-03-09 15:00:00,32.39,32.43,32.36,32.38,267557.0,29.9124,29.9494,29.8847,29.9032,267557.0
2021-03-09 15:30:00,32.38,32.39,32.28,32.29,130130.0,29.9032,29.9124,29.8108,29.8201,130130.0
2021-03-10 09:30:00,32.38,32.39,32.33,32.35,199595.0,29.9032,29.9124,29.857,29.8755,199595.0
2021-03-10 10:00:00,32.35,32.37,32.22,32.23,45309.0,29.8755,29.894,29.7554,29.7647,45309.0
2021-03-10 10:30:00,32.23,32.31,32.22,32.27,67600.0,29.7647,29.8385,29.7554,29.8016,67600.0
2021-03-10 11:00:00,32.27,32.27,32.21,32.27,26811.0,29.8016,29.8016,29.7462,29.8016,26811.0
2021-03-10 11:30:00,32.26,32.36,32.23,32.34,31475.0,29.7924,29.8847,29.7647,29.8662,31475.0
2021-03-10 12:00:00,32.35,32.36,32.3,32.3,21511.0,29.8755,29.8847,29.8293,29.8293,21511.0
2021-03-10 12:30:00,32.31,32.35,32.3,32.32,26762.0,29.8385,29.8755,29.8293,29.8478,26762.0
2021-03-10 13:00:00,32.31,32.4,32.25,32.37,50143.0,29.8385,29.9217,29.7831,29.894,50143.0
2021-03-10 13:30:00,32.38,32.39,32.33,32.37,9870.0,29.9032,29.9124,29.857,29.894,9870.0
2021-03-10 14:00:00,32.36,32.42,32.36,32.4,10090.0,29.8847,29.9401,29.8847,29.9217,10090.0
2021-03-10 14:30:00,32.4,32.44,32.39,32.4,30414.0,29.9217,29.9586,29.9124,29.9217,30414.0
2021-03-10 15:00:00,32.41,32.42,32.39,32.4,21013.0,29.9309,29.9401,29.9124,29.9217,21013.0
2021-03-10 15:30:00,32.4,32.43,32.39,32.42,35566.0,29.9217,29.9494,29.9124,29.9401,35566.0
2021-03-11 09:30:00,32.62,32.75,32.62,32.68,42461.0,30.1248,30.2449,30.1248,30.1802,42461.0
2021-03-11 10:00:00,32.7,32.77,32.65,32.72,59175.0,30.1987,30.2634,30.1525,30.2172,59175.0
2021-03-11 10:30:00,32.72,32.82,32.72,32.82,36778.0,30.2172,30.3095,30.2172,30.3095,36778.0
2021-03-11 11:00:00,32.82,32.83,32.78,32.79,16986.0,30.3095,30.3188,30.2726,30.2818,16986.0
2021-03-11 11:30:00,32.78,32.83,32.77,32.79,26305.0,30.2726,30.3188,30.2634,30.2818,26305.0
2021-03-11 12:00:00,32.79,32.81,32.77,32.79,13899.0,30.2818,30.3003,30.2634,30.2818,13899.0
2021-03-11 12:30:00,32.8,32.82,32.77,32.8,71215.0,30.2911,30.3095,30.2634,30.2911,71215.0
2021-03-11 13:00:00,32.8,32.88,32.79,32.83,54294.0,30.2911,30.3649,30.2818,30.3188,54294.0
2021-03-11 13:30:00,32.84,32.84,32.78,32.78,43848.0,30.328,30.328,30.2726,30.2726,43848.0
2021-03-11 14:00:00,32.79,32.84,32.78,32.83,22414.0,30.2818,30.328,30.2726,30.3188,22414.0
2021-03-11 14:30:00,32.83,32.83,32.78,32.79,16942.0,30.3188,30.3188,30.2726,30.2818,16942.0
2021-03-11 15:00:00,32.79,32.8,32.75,32.8,43191.0,30.2818,30.2911,30.2449,30.2911,43191.0
2021-03-11 15:30:00,32.79,32.82,32.78,32.82,107423.0,30.2818,30.3095,30.2726,30.3095,107423.0
2021-03-12 09:30:00,32.26,32.28,32.19,32.27,118548.0,29.7924,29.8108,29.7277,29.8016,118548.0
2021-03-12 10:00:00,32.27,32.29,32.16,32.19,185691.0,29.8016,29.8201,29.7,29.7277,185691.0
2021-03-12 10:30:00,32.18,32.27,32.17,32.25,53307.0,29.7185,29.8016,29.7093,29.7831,53307.0
2021-03-12 11:00:00,32.24,32.27,32.19,32.26,185316.0,29.7739,29.8016,29.7277,29.7924,185316.0
2021-03-12 11:30:00,32.26,32.3,32.24,32.28,19627.0,29.7924,29.8293,29.7739,29.8108,19627.0
2021-03-12 12:00:00,32.29,32.29,32.27,32.28,118349.0,29.8201,29.8201,29.8016,29.8108,118349.0
2021-03-12 12:30:00,32.3,32.31,32.26,32.26,90761.0,29.8293,29.8385,29.7924,29.7924,90761.0
2021-03-12 13:00:00,32.26,32.27,32.24,32.27,29342.0,29.7924,29.8016,29.7739,29.8016,29342.0
2021-03-12 13:30:00,32.27,32.28,32.24,32.26,45409.0,29.8016,29.8108,29.7739,29.7924,45409.0
2021-03-12 14:00:00,32.27,32.28,32.26,32.27,28707.0,29.8016,29.8108,29.7924,29.8016,28707.0
2021-03-12 14:30:00,32.27,32.31,32.27,32.29,16218.0,29.8016,29.8385,29.8016,29.8201,16218.0
2021-03-12 15:00:00,32.29,32.29,32.27,32.29,130185.0,29.8201,29.8201,29.8016,29.8201,130185.0
2021-03-12 15:30:00,32.28,32.36,32.28,32.29,125369.0,29.8108,29.8847,29.8108,29.8201,125369.0
2021-03-15 09:30:00,32.04,32.05,31.91,31.99,64048.0,29.5892,29.5984,29.4691,29.543,64048.0
2021-03-15 10:00:00,32.01,32.05,31.98,32.02,34366.0,29.5615,29.5984,29.5338,29.5707,34366.0
2021-03-15 10:30:00,32.03,32.1,32.01,32.09,17208.0,29.58,29.6446,29.5615,29.6354,17208.0
2021-03-15 11:00:00,32.09,32.1,32.03,32.03,3761.0,29.6354,29.6446,29.58,29.58,3761.0
2021-03-15 11:30:00,32.02,32.02,31.94,32.01,146693.0,29.5707,29.5707,29.4968,29.5615,146693.0
2021-03-15 12:00:00,32.01,32.09,32.01,32.09,22631.0,29.5615,29.6354,29.5615,29.6354,22631.0
2021-03-15 12:30:00,32.09,32.14,32.09,32.14,27409.0,29.6354,29.6815,29.6354,29.6815,27409.0
2021-03-15 13:00:00,32.15,32.16,32.11,32.15,34143.0,29.6908,29.7,29.6538,29.6908,34143.0
2021-03-15 13:30:00,32.15,32.19,32.14,32.19,31439.0,29.6908,29.7277,29.6815,29.7277,31439.0
2021-03-15 14:00:00,32.19,32.22,32.19,32.21,17476.0,29.7277,29.7554,29.7277,29.7462,17476.0
2021-03-15 14:30:00,32.21,32.21,32.17,32.17,33322.0,29.7462,29.7462,29.7093,29.7093,33322.0
2021-03-15 15:00:00,32.18,32.19,32.17,32.18,13477.0,29.7185,29.7277,29.7093,29.7185,13477.0
2021-03-15 15:30:00,32.18,32.2,32.16,32.17,68828.0,29.7185,29.737,29.7,29.7093,68828.0
2021-03-16 09:30:00,32.39,32.46,32.3,32.4,229767.0,29.9124,29.9771,29.8293,29.9217,229767.0
2021-03-16 10:00:00,32.39,32.46,32.39,32.45,32942.0,29.9124,29.9771,29.9124,29.9678,32942.0
2021-03-16 10:30:00,32.46,32.47,32.41,32.42,38477.0,29.9771,29.9863,29.9309,29.9401,38477.0
2021-03-16 11:00:00,32.42,32.42,32.39,32.41,67677.0,29.9401,29.9401,29.9124,29.9309,67677.0
2021-03-16 11:30:00,32.41,32.44,32.39,32.44,68994.0,29.9309,29.9586,29.9124,29.9586,68994.0
2021-03-16 12:00:00,32.43,32.45,32.4,32.41,113458.0,29.9494,29.9678,29.9217,29.9309,113458.0
2021-03-16 12:30:00,32.41,32.42,32.4,32.41,15785.0,29.9309,29.9401,29.9217,29.9309,15785.0
2021-03-16 13:00:00,32.42,32.52,32.42,32.47,63661.0,29.9401,30.0325,29.9401,29.9863,63661.0
2021-03-16 13:30:00,32.46,32.46,32.36,32.37,83357.0,29.9771,29.9771,29.8847,29.894,83357.0
2021-03-16 14:00:00,32.38,32.41,32.34,32.34,25702.0,29.9032,29.9309,29.8662,29.8662,25702.0
2021-03-16 14:30:00,32.34,32.41,32.34,32.4,24941.0,29.8662,29.9309,29.8662,29.9217,24941.0
2021-03-16 15:00:00,32.41,32.43,32.39,32.41,43845.0,29.9309,29.9494,29.9124,29.9309,43845.0
2021-03-16 15:30:00,32.41,32.47,32.41,32.47,132983.0,29.9309,29.9863,29.9309,29.9863,132983.0
2021-03-17 09:30:00,31.8,31.8,31.64,31.7,54074.0,29.3676,29.3676,29.2198,29.2752,54074.0
2021-03-17 10:00:00,31.71,31.72,31.66,31.71,81845.0,29.2844,29.2937,29.2383,29.2844,81845.0
2021-03-17 10:30:00,31.7,31.71,31.63,31.65,34034.0,29.2752,29.2844,29.2106,29.229,34034.0
2021-03-17 11:00:00,31.65,31.71,31.64,31.7,20738.0,29.229,29.2844,29.2198,29.2752,20738.0
2021-03-17 11:30:00,31.7,31.72,31.67,31.71,19912.0,29.2752,29.2937,29.2475,29.2844,19912.0
2021-03-17 12:00:00,31.71,31.76,31.69,31.75,41254.0,29.2844,29.3306,29.266,29.3214,41254.0
2021-03-17 12:30:00,31.76,31.76,31.71,31.72,17374.0,29.3306,29.3306,29.2844,29.2937,17374.0
2021-03-17 13:00:00,31.72,31.77,31.72,31.76,9253.0,29.2937,29.3398,29.2937,29.3306,9253.0
2021-03-17 13:30:00,31.77,31.82,31.75,31.81,14136.0,29.3398,29.386,29.3214,29.3768,14136.0
2021-03-17 14:00:00,31.88,32.16,31.8,31.91,379712.0,29.4414,29.7,29.3676,29.4691,379712.0
2021-03-17 14:30:00,31.92,32.12,31.89,32.08,93761.0,29.4784,29.6631,29.4507,29.6261,93761.0
2021-03-17 15:00:00,32.09,32.15,32.06,32.09,146975.0,29.6354,29.6908,29.6077,29.6354,146975.0
2021-03-17 15:30:00,32.08,32.13,32.03,32.03,141625.0,29.6261,29.6723,29.58,29.58,141625.0
2021-03-18 09:30:00,31.25,31.3,31.22,31.25,89282.0,28.8596,28.9058,28.8319,28.8596,89282.0
2021-03-18 10:00:00,31.23,31.26,31.19,31.24,54064.0,28.8412,28.8689,28.8042,28.8504,54064.0
2021-03-18 10:30:00,31.23,31.29,31.21,31.24,93757.0,28.8412,28.8966,28.8227,28.8504,93757.0
2021-03-18 11:00:00,31.24,31.3,31.24,31.3,51784.0,28.8504,28.9058,28.8504,28.9058,51784.0
2021-03-18 11:30:00,31.31,31.34,31.29,31.32,27612.0,28.915,28.9427,28.8966,28.9243,27612.0
2021-03-18 12:00:00,31.33,31.35,31.31,31.33,27700.0,28.9335,28.952,28.915,28.9335,27700.0
2021-03-18 12:30:00,31.33,31.34,31.21,31.24,28656.0,28.9335,28.9427,28.8227,28.8504,28656.0
2021-03-18 13:00:00,31.23,31.29,31.22,31.27,18837.0,28.8412,28.8966,28.8319,28.8781,18837.0
2021-03-18 13:30:00,31.27,31.31,31.27,31.31,8689.0,28.8781,28.915,28.8781,28.915,8689.0
2021-03-18 14:00:00,31.3,31.31,31.22,31.22,21326.0,28.9058,28.915,28.8319,28.8319,21326.0
2021-03-18 14:30:00,31.23,31.23,31.12,31.19,106866.0,28.8412,28.8412,28.7396,28.8042,106866.0
2021-03-18 15:00:00,31.19,31.19,31.11,31.13,50155.0,28.8042,28.8042,28.7303,28.7488,50155.0
2021-03-18 15:30:00,31.13,31.14,31.06,31.11,154072.0,28.7488,28.758,28.6842,28.7303,154072.0
2021-03-19 09:30:00,31.67,31.67,31.53,31.59,144367.0,29.2475,29.2475,29.1182,29.1736,144367.0
2021-03-19 10:00:00,31.6,31.65,31.51,31.65,52913.0,29.1829,29.229,29.0997,29.229,52913.0
2021-03-19 10:30:00,31.65,31.7,31.58,31.69,79163.0,29.229,29.2752,29.1644,29.266,79163.0
2021-03-19 11:00:00,31.69,31.69,31.59,31.62,53796.0,29.266,29.266,29.1736,29.2013,53796.0
2021-03-19 11:30:00,31.63,31.77,31.63,31.75,46309.0,29.2106,29.3398,29.2106,29.3214,46309.0
2021-03-19 12:00:00,31.75,31.79,31.75,31.76,80537.0,29.3214,29.3583,29.3214,29.3306,80537.0
2021-03-19 12:30:00,31.76,31.83,31.76,31.83,36358.0,29.3306,29.3953,29.3306,29.3953,36358.0
2021-03-19 13:00:00,31.83,31.85,31.79,31.85,75442.0,29.3953,29.4137,29.3583,29.4137,75442.0
2021-03-19 13:30:00,31.85,31.85,31.78,31.79,65690.0,29.4137,29.4137,29.3491,29.3583,65690.0
2021-03-19 14:00:00,31.8,31.84,31.8,31.83,45504.0,29.3676,29.4045,29.3676,29.3953,45504.0
2021-03-19 14:30:00,31.84,31.84,31.81,31.84,95623.0,29.4045,29.4045,29.3768,29.4045,95623.0
2021-03-19 15:00:00,31.84,31.84,31.77,31.78,51526.0,29.4045,29.4045,29.3398,29.3491,51526.0
2021-03-19 15:30:00,31.78,31.84,31.77,31.78,277382.0,29.3491,29.4045,29.3398,29.3491,277382.0
2021-03-22 09:30:00,31.9,31.9,31.7,31.82,114784.0,29.4599,29.4599,29.2752,29.386,114784.0
2021-03-22 10:00:00,31.82,31.84,31.78,31.84,15964.0,29.386,29.4045,29.3491,29.4045,15964.0
2021-03-22 10:30:00,31.84,31.92,31.83,31.88,21173.0,29.4045,29.4784,29.3953,29.4414,21173.0
2021-03-22 11:00:00,31.87,31.91,31.86,31.9,12603.0,29.4322,29.4691,29.423,29.4599,12603.0
2021-03-22 11:30:00,31.91,31.96,31.91,31.93,13746.0,29.4691,29.5153,29.4691,29.4876,13746.0
2021-03-22 12:00:00,31.95,32.02,31.94,32.02,24301.0,29.5061,29.5707,29.4968,29.5707,24301.0
2021-03-22 12:30:00,32.01,32.02,31.99,32.01,5970.0,29.5615,29.5707,29.543,29.5615,5970.0
2021-03-22 13:00:00,32.01,32.03,32.0,32.01,7355.0,29.5615,29.58,29.5523,29.5615,7355.0
2021-03-22 13:30:00,32.02,32.04,32.01,32.04,6634.0,29.5707,29.5892,29.5615,29.5892,6634.0
2021-03-22 14:00:00,32.04,32.05,32.02,32.03,7270.0,29.5892,29.5984,29.5707,29.58,7270.0
2021-03-22 14:30:00,32.04,32.06,32.04,32.06,3765.0,29.5892,29.6077,29.5892,29.6077,3765.0
2021-03-22 15:00:00,32.05,32.06,32.0,32.01,14141.0,29.5984,29.6077,29.5523,29.5615,14141.0
2021-03-22 15:30:00,32.01,32.01,31.9,31.92,58893.0,29.5615,29.5615,29.4599,29.4784,58893.0
2021-03-23 09:30:00,31.81,31.86,31.77,31.78,43207.0,29.3768,29.423,29.3398,29.3491,43207.0
2021-03-23 10:00:00,31.8,31.88,31.77,31.88,25465.0,29.3676,29.4414,29.3398,29.4414,25465.0
2021-03-23 10:30:00,31.87,31.87,31.78,31.85,24098.0,29.4322,29.4322,29.3491,29.4137,24098.0
2021-03-23 11:00:00,31.86,31.91,31.84,31.89,39138.0,29.423,29.4691,29.4045,29.4507,39138.0
2021-03-23 11:30:00,31.9,31.9,31.81,31.83,12027.0,29.4599,29.4599,29.3768,29.3953,12027.0
2021-03-23 12:00:00,31.83,31.88,31.8,31.86,61966.0,29.3953,29.4414,29.3676,29.423,61966.0
2021-03-23 12:30:00,31.86,31.9,31.85,31.89,29067.0,29.423,29.4599,29.4137,29.4507,29067.0
2021-03-23 13:00:00,31.9,31.91,31.86,31.87,25990.0,29.4599,29.4691,29.423,29.4322,25990.0
2021-03-23 13:30:00,31.87,31.87,31.79,31.79,37490.0,29.4322,29.4322,29.3583,29.3583,37490.0
2021-03-23 14:00:00,31.79,31.8,31.76,31.78,57941.0,29.3583,29.3676,29.3306,29.3491,57941.0
2021-03-23 14:30:00,31.79,31.8,31.67,31.67,36483.0,29.3583,29.3676,29.2475,29.2475,36483.0
2021-03-23 15:00:00,31.68,31.71,31.66,31.68,46669.0,29.2567,29.2844,29.2383,29.2567,46669.0
2021-03-23 15:30:00,31.68,31.7,31.64,31.65,114322.0,29.2567,29.2752,29.2198,29.229,114322.0
2021-03-24 09:30:00,31.29,31.4,31.24,31.27,74917.0,28.8966,28.9982,28.8504,28.8781,74917.0
2021-03-24 10:00:00,31.27,31.31,31.25,31.29,99491.0,28.8781,28.915,28.8596,28.8966,99491.0
2021-03-24 10:30:00,31.3,31.37,31.3,31.35,71969.0,28.9058,28.9704,28.9058,28.952,71969.0
2021-03-24 11:00:00,31.35,31.38,31.34,31.38,32648.0,28.952,28.9797,28.9427,28.9797,32648.0
2021-03-24 11:30:00,31.38,31.38,31.33,31.35,63073.0,28.9797,28.9797,28.9335,28.952,63073.0
2021-03-24 12:00:00,31.35,31.4,31.34,31.37,27173.0,28.952,28.9982,28.9427,28.9704,27173.0
2021-03-24 12:30:00,31.38,31.4,31.33,31.36,25293.0,28.9797,28.9982,28.9335,28.9612,25293.0
2021-03-24 13:00:00,31.36,31.36,31.29,31.35,52336.0,28.9612,28.9612,28.8966,28.952,52336.0
2021-03-24 13:30:00,31.36,31.37,31.33,31.36,52102.0,28.9612,28.9704,28.9335,28.9612,52102.0
2021-03-24 14:00:00,31.36,31.38,31.34,31.34,14158.0,28.9612,28.9797,28.9427,28.9427,14158.0
2021-03-24 14:30:00,31.33,31.33,31.28,31.28,64192.0,28.9335,28.9335,28.8873,28.8873,64192.0
2021-03-24 15:00:00,31.27,31.33,31.26,31.27,31703.0,28.8781,28.9335,28.8689,28.8781,31703.0
2021-03-24 15:30:00,31.26,31.3,31.23,31.23,96506.0,28.8689,28.9058,28.8412,28.8412,96506.0
2021-03-25 09:30:00,30.79,30.88,30.73,30.81,188434.0,28.4746,28.5578,28.4191,28.4931,188434.0
2021-03-25 10:00:00,30.82,30.88,30.81,30.83,64565.0,28.5023,28.5578,28.4931,28.5116,64565.0
2021-03-25 10:30:00,30.81,30.84,30.75,30.77,47808.0,28.4931,28.5208,28.4376,28.4561,47808.0
2021-03-25 11:00:00,30.77,30.83,30.75,30.81,31176.0,28.4561,28.5116,28.4376,28.4931,31176.0
2021-03-25 11:30:00,30.81,30.86,30.81,30.85,61631.0,28.4931,28.5393,28.4931,28.5301,61631.0
2021-03-25 12:00:00,30.86,30.95,30.86,30.95,32870.0,28.5393,28.6225,28.5393,28.6225,32870.0
2021-03-25 12:30:00,30.95,30.97,30.94,30.95,42542.0,28.6225,28.641,28.6133,28.6225,42542.0
2021-03-25 13:00:00,30.94,30.98,30.89,30.92,23898.0,28.6133,28.6503,28.5671,28.5948,23898.0
2021-03-25 13:30:00,30.92,30.97,30.9,30.92,37405.0,28.5948,28.641,28.5763,28.5948,37405.0
2021-03-25 14:00:00,30.92,30.96,30.91,30.91,58660.0,28.5948,28.6318,28.5855,28.5855,58660.0
2021-03-25 14:30:00,30.91,31.0,30.91,30.99,174852.0,28.5855,28.6688,28.5855,28.6595,174852.0
2021-03-25 15:00:00,31.0,31.03,30.98,31.01,135041.0,28.6688,28.6965,28.6503,28.678,135041.0
2021-03-25 15:30:00,31.02,31.06,31.02,31.04,97421.0,28.6873,28.7243,28.6873,28.7058,97421.0
2021-03-26 09:30:00,31.27,31.35,31.23,31.28,267313.0,28.9185,28.9925,28.8815,28.9277,267313.0
2021-03-26 10:00:00,31.28,31.33,31.25,31.28,90088.0,28.9277,28.974,28.9,28.9277,90088.0
2021-03-26 10:30:00,31.29,31.29,31.2,31.21,55443.0,28.937,28.937,28.8537,28.863,55443.0
2021-03-26 11:00:00,31.2,31.23,31.15,31.15,40518.0,28.8537,28.8815,28.8075,28.8075,40518.0
2021-03-26 11:30:00,31.14,31.26,31.14,31.23,33768.0,28.7983,28.9092,28.7983,28.8815,33768.0
2021-03-26 12:00:00,31.23,31.24,31.21,31.24,29994.0,28.8815,28.8907,28.863,28.8907,29994.0
2021-03-26 12:30:00,31.24,31.25,31.21,31.23,20266.0,28.8907,28.9,28.863,28.8815,20266.0
2021-03-26 13:00:00,31.24,31.29,31.22,31.28,9688.0,28.8907,28.937,28.8722,28.9277,9688.0
2021-03-26 13:30:00,31.28,31.32,31.26,31.27,45478.0,28.9277,28.9647,28.9092,28.9185,45478.0
2021-03-26 14:00:00,31.27,31.29,31.22,31.28,30074.0,28.9185,28.937,28.8722,28.9277,30074.0
2021-03-26 14:30:00,31.29,31.37,31.28,31.37,30470.0,28.937,29.011,28.9277,29.011,30470.0
2021-03-26 15:00:00,31.38,31.48,31.38,31.48,19037.0,29.0202,29.1127,29.0202,29.1127,19037.0
2021-03-26 15:30:00,31.49,31.75,31.49,31.75,109567.0,29.1219,29.3624,29.1219,29.3624,109567.0
2021-03-29 09:30:00,31.42,31.54,31.42,31.45,90031.0,29.0572,29.1682,29.0572,29.0849,90031.0
2021-03-29 10:00:00,31.45,31.45,31.4,31.4,27252.0,29.0849,29.0849,29.0387,29.0387,27252.0
2021-03-29 10:30:00,31.39,31.44,31.35,31.36,42038.0,29.0295,29.0757,28.9925,29.0017,42038.0
2021-03-29 11:00:00,31.36,31.39,31.32,31.39,13426.0,29.0017,29.0295,28.9647,29.0295,13426.0
2021-03-29 11:30:00,31.38,31.44,31.38,31.42,11257.0,29.0202,29.0757,29.0202,29.0572,11257.0
2021-03-29 12:00:00,31.43,31.43,31.41,31.42,9300.0,29.0664,29.0664,29.0479,29.0572,9300.0
2021-03-29 12:30:00,31.43,31.52,31.42,31.52,26034.0,29.0664,29.1497,29.0572,29.1497,26034.0
2021-03-29 13:00:00,31.52,31.54,31.5,31.51,25362.0,29.1497,29.1682,29.1312,29.1404,25362.0
2021-03-29 13:30:00,31.5,31.53,31.49,31.49,22936.0,29.1312,29.1589,29.1219,29.1219,22936.0
2021-03-29 14:00:00,31.5,31.5,31.39,31.42,21385.0,29.1312,29.1312,29.0295,29.0572,21385.0
2021-03-29 14:30:00,31.42,31.43,31.36,31.37,45272.0,29.0572,29.0664,29.0017,29.011,45272.0
2021-03-29 15:00:00,31.38,31.42,31.38,31.42,23606.0,29.0202,29.0572,29.0202,29.0572,23606.0
2021-03-29 15:30:00,31.42,31.46,31.41,31.45,61103.0,29.0572,29.0942,29.0479,29.0849,61103.0
2021-03-30 09:30:00,31.41,31.41,31.26,31.31,97984.0,29.0479,29.0479,28.9092,28.9555,97984.0
2021-03-30 10:00:00,31.31,31.36,31.3,31.33,13012.0,28.9555,29.0017,28.9462,28.974,13012.0
2021-03-30 10:30:00,31.33,31.39,31.32,31.35,45215.0,28.974,29.0295,28.9647,28.9925,45215.0
2021-03-30 11:00:00,31.35,31.42,31.35,31.4,58317.0,28.9925,29.0572,28.9925,29.0387,58317.0
2021-03-30 11:30:00,31.39,31.46,31.39,31.43,10079.0,29.0295,29.0942,29.0295,29.0664,10079.0
2021-03-30 12:00:00,31.43,31.44,31.38,31.42,14414.0,29.0664,29.0757,29.0202,29.0572,14414.0
2021-03-30 12:30:00,31.42,31.43,31.39,31.41,9891.0,29.0572,29.0664,29.0295,29.0479,9891.0
2021-03-30 13:00:00,31.4,31.42,31.37,31.41,25600.0,29.0387,29.0572,29.011,29.0479,25600.0
2021-03-30 13:30:00,31.41,31.46,31.4,31.44,5883.0,29.0479,29.0942,29.0387,29.0757,5883.0
2021-03-30 14:00:00,31.43,31.46,31.42,31.44,26523.0,29.0664,29.0942,29.0572,29.0757,26523.0
2021-03-30 14:30:00,31.44,31.45,31.42,31.44,20278.0,29.0757,29.0849,29.0572,29.0757,20278.0
2021-03-30 15:00:00,31.44,31.48,31.43,31.47,30567.0,29.0757,29.1127,29.0664,29.1034,30567.0
2021-03-30 15:30:00,31.46,31.46,31.4,31.44,129100.0,29.0942,29.0942,29.0387,29.0757,129100.0
2021-03-31 09:30:00,31.41,31.46,31.39,31.41,34920.0,29.0479,29.0942,29.0295,29.0479,34920.0
2021-03-31 10:00:00,31.42,31.52,31.41,31.51,45106.0,29.0572,29.1497,29.0479,29.1404,45106.0
2021-03-31 10:30:00,31.51,31.54,31.5,31.52,17649.0,29.1404,29.1682,29.1312,29.1497,17649.0
2021-03-31 11:00:00,31.53,31.55,31.52,31.52,47206.0,29.1589,29.1774,29.1497,29.1497,47206.0
2021-03-31 11:30:00,31.51,31.51,31.46,31.47,19146.0,29.1404,29.1404,29.0942,29.1034,19146.0
2021-03-31 12:00:00,31.47,31.58,31.47,31.57,33016.0,29.1034,29.2052,29.1034,29.1959,33016.0
2021-03-31 12:30:00,31.57,31.59,31.56,31.56,32869.0,29.1959,29.2144,29.1867,29.1867,32869.0
2021-03-31 13:00:00,31.57,31.63,31.57,31.62,18017.0,29.1959,29.2514,29.1959,29.2422,18017.0
2021-03-31 13:30:00,31.62,31.63,31.59,31.6,19245.0,29.2422,29.2514,29.2144,29.2237,19245.0
2021-03-31 14:00:00,31.6,31.6,31.56,31.59,14762.0,29.2237,29.2237,29.1867,29.2144,14762.0
2021-03-31 14:30:00,31.6,31.62,31.58,31.58,47624.0,29.2237,29.2422,29.2052,29.2052,47624.0
2021-03-31 15:00:00,31.58,31.6,31.57,31.57,51175.0,29.2052,29.2237,29.1959,29.1959,51175.0
2021-03-31 15:30:00,31.57,31.6,31.54,31.54,95832.0,29.1959,29.2237,29.1682,29.1682,95832.0
2021-04-01 09:30:00,31.9,31.98,31.89,31.9,120937.0,29.5011,29.5751,29.4919,29.5011,120937.0
2021-04-01 10:00:00,31.89,31.95,31.86,31.91,132617.0,29.4919,29.5473,29.4641,29.5103,132617.0
2021-04-01 10:30:00,31.91,31.93,31.86,31.89,104992.0,29.5103,29.5288,29.4641,29.4919,104992.0
2021-04-01 11:00:00,31.9,31.91,31.88,31.88,53775.0,29.5011,29.5103,29.4826,29.4826,53775.0
2021-04-01 11:30:00,31.89,31.92,31.88,31.9,73005.0,29.4919,29.5196,29.4826,29.5011,73005.0
2021-04-01 12:00:00,31.9,32.0,31.89,32.0,43555.0,29.5011,29.5936,29.4919,29.5936,43555.0
2021-04-01 12:30:00,31.99,32.0,31.97,31.97,22211.0,29.5843,29.5936,29.5658,29.5658,22211.0
2021-04-01 13:00:00,31.97,31.97,31.94,31.95,10390.0,29.5658,29.5658,29.5381,29.5473,10390.0
2021-04-01 13:30:00,31.95,31.97,31.94,31.96,18626.0,29.5473,29.5658,29.5381,29.5566,18626.0
2021-04-01 14:00:00,31.96,31.97,31.94,31.95,21657.0,29.5566,29.5658,29.5381,29.5473,21657.0
2021-04-01 14:30:00,31.95,31.95,31.88,31.89,16607.0,29.5473,29.5473,29.4826,29.4919,16607.0
2021-04-01 15:00:00,31.88,31.91,31.87,31.9,43564.0,29.4826,29.5103,29.4734,29.5011,43564.0
2021-04-01 15:30:00,31.9,31.95,31.85,31.89,293219.0,29.5011,29.5473,29.4549,29.4919,293219.0
2021-04-05 09:30:00,31.57,31.57,31.33,31.41,322115.0,29.1959,29.1959,28.974,29.0479,322115.0
2021-04-05 10:00:00,31.42,31.54,31.41,31.54,55460.0,29.0572,29.1682,29.0479,29.1682,55460.0
2021-04-05 10:30:00,31.54,31.55,31.49,31.5,21544.0,29.1682,29.1774,29.1219,29.1312,21544.0
2021-04-05 11:00:00,31.5,31.54,31.48,31.54,21072.0,29.1312,29.1682,29.1127,29.1682,21072.0
2021-04-05 11:30:00,31.53,31.55,31.49,31.51,16248.0,29.1589,29.1774,29.1219,29.1404,16248.0
2021-04-05 12:00:00,31.51,31.53,31.48,31.52,21546.0,29.1404,29.1589,29.1127,29.1497,21546.0
2021-04-05 12:30:00,31.52,31.52,31.5,31.51,10986.0,29.1497,29.1497,29.1312,29.1404,10986.0
2021-04-05 13:00:00,31.51,31.53,31.5,31.52,38454.0,29.1404,29.1589,29.1312,29.1497,38454.0
2021-04-05 13:30:00,31.52,31.54,31.5,31.54,51524.0,29.1497,29.1682,29.1312,29.1682,51524.0
2021-04-05 14:00:00,31.53,31.54,31.52,31.53,6777.0,29.1589,29.1682,29.1497,29.1589,6777.0
2021-04-05 14:30:00,31.53,31.53,31.51,31.52,8622.0,29.1589,29.1589,29.1404,29.1497,8622.0
2021-04-05 15:00:00,31.52,31.52,31.45,31.46,30465.0,29.1497,29.1497,29.0849,29.0942,30465.0
2021-04-05 15:30:00,31.46,31.56,31.43,31.54,225969.0,29.0942,29.1867,29.0664,29.1682,225969.0
2021-04-06 09:30:00,31.53,31.58,31.5,31.58,79585.0,29.1589,29.2052,29.1312,29.2052,79585.0
2021-04-06 10:00:00,31.59,31.64,31.58,31.62,52812.0,29.2144,29.2607,29.2052,29.2422,52812.0
2021-04-06 10:30:00,31.62,31.63,31.58,31.6,23052.0,29.2422,29.2514,29.2052,29.2237,23052.0
2021-04-06 11:00:00,31.59,31.62,31.55,31.61,17847.0,29.2144,29.2422,29.1774,29.2329,17847.0
2021-04-06 11:30:00,31.61,31.64,31.59,31.63,10731.0,29.2329,29.2607,29.2144,29.2514,10731.0
2021-04-06 12:00:00,31.63,31.67,31.62,31.65,11150.0,29.2514,29.2884,29.2422,29.2699,11150.0
2021-04-06 12:30:00,31.66,31.66,31.64,31.65,2878.0,29.2791,29.2791,29.2607,29.2699,2878.0
2021-04-06 13:00:00,31.64,31.64,31.62,31.62,15692.0,29.2607,29.2607,29.2422,29.2422,15692.0
2021-04-06 13:30:00,31.61,31.63,31.61,31.61,7739.0,29.2329,29.2514,29.2329,29.2329,7739.0
2021-04-06 14:00:00,31.62,31.64,31.62,31.63,8725.0,29.2422,29.2607,29.2422,29.2514,8725.0
2021-04-06 14:30:00,31.63,31.63,31.61,31.61,9104.0,29.2514,29.2514,29.2329,29.2329,9104.0
2021-04-06 15:00:00,31.62,31.62,31.57,31.6,37380.0,29.2422,29.2422,29.1959,29.2237,37380.0
2021-04-06 15:30:00,31.59,31.61,31.56,31.61,78945.0,29.2144,29.2329,29.1867,29.2329,78945.0
2021-04-07 09:30:00,31.44,31.44,31.26,31.31,54855.0,29.0757,29.0757,28.9092,28.9555,54855.0
2021-04-07 10:00:00,31.29,31.36,31.26,31.36,47323.0,28.937,29.0017,28.9092,29.0017,47323.0
2021-04-07 10:30:00,31.37,31.4,31.35,31.39,19271.0,29.011,29.0387,28.9925,29.0295,19271.0
2021-04-07 11:00:00,31.4,31.43,31.36,31.36,97230.0,29.0387,29.0664,29.0017,29.0017,97230.0
2021-04-07 11:30:00,31.36,31.36,31.31,31.34,30412.0,29.0017,29.0017,28.9555,28.9832,30412.0
2021-04-07 12:00:00,31.34,31.35,31.3,31.3,50563.0,28.9832,28.9925,28.9462,28.9462,50563.0
2021-04-07 12:30:00,31.3,31.33,31.3,31.32,51628.0,28.9462,28.974,28.9462,28.9647,51628.0
2021-04-07 13:00:00,31.32,31.34,31.31,31.32,26561.0,28.9647,28.9832,28.9555,28.9647,26561.0
2021-04-07 13:30:00,31.33,31.37,31.32,31.37,40562.0,28.974,29.011,28.9647,29.011,40562.0
2021-04-07 14:00:00,31.36,31.39,31.36,31.37,28772.0,29.0017,29.0295,29.0017,29.011,28772.0
2021-04-07 14:30:00,31.38,31.39,31.35,31.35,45303.0,29.0202,29.0295,28.9925,28.9925,45303.0
2021-04-07 15:00:00,31.35,31.35,31.31,31.31,68972.0,28.9925,28.9925,28.9555,28.9555,68972.0
2021-04-07 15:30:00,31.32,31.37,31.29,31.34,159147.0,28.9647,29.011,28.937,28.9832,159147.0
2021-04-08 09:30:00,31.63,31.63,31.52,31.57,104557.0,29.2514,29.2514,29.1497,29.1959,104557.0
2021-04-08 10:00:00,31.57,31.57,31.54,31.56,70711.0,29.1959,29.1959,29.1682,29.1867,70711.0
2021-04-08 10:30:00,31.57,31.6,31.57,31.59,19238.0,29.1959,29.2237,29.1959,29.2144,19238.0
2021-04-08 11:00:00,31.6,31.61,31.53,31.55,41990.0,29.2237,29.2329,29.1589,29.1774,41990.0
2021-04-08 11:30:00,31.57,31.65,31.57,31.63,35691.0,29.1959,29.2699,29.1959,29.2514,35691.0
2021-04-08 12:00:00,31.62,31.65,31.61,31.64,7801.0,29.2422,29.2699,29.2329,29.2607,7801.0
2021-04-08 12:30:00,31.65,31.65,31.61,31.62,11224.0,29.2699,29.2699,29.2329,29.2422,11224.0
2021-04-08 13:00:00,31.61,31.61,31.58,31.61,11300.0,29.2329,29.2329,29.2052,29.2329,11300.0
2021-04-08 13:30:00,31.6,31.61,31.58,31.58,6338.0,29.2237,29.2329,29.2052,29.2052,6338.0
2021-04-08 14:00:00,31.59,31.59,31.58,31.59,24114.0,29.2144,29.2144,29.2052,29.2144,24114.0
2021-04-08 14:30:00,31.6,31.6,31.56,31.56,21854.0,29.2237,29.2237,29.1867,29.1867,21854.0
2021-04-08 15:00:00,31.56,31.57,31.56,31.56,23987.0,29.1867,29.1959,29.1867,29.1867,23987.0
2021-04-08 15:30:00,31.56,31.58,31.54,31.55,52708.0,29.1867,29.2052,29.1682,29.1774,52708.0
2021-04-09 09:30:00,31.37,31.4,31.35,31.38,109307.0,29.011,29.0387,28.9925,29.0202,109307.0
2021-04-09 10:00:00,31.4,31.42,31.38,31.41,14443.0,29.0387,29.0572,29.0202,29.0479,14443.0
2021-04-09 10:30:00,31.42,31.45,31.39,31.4,50023.0,29.0572,29.0849,29.0295,29.0387,50023.0
2021-04-09 11:00:00,31.4,31.42,31.38,31.39,23532.0,29.0387,29.0572,29.0202,29.0295,23532.0
2021-04-09 11:30:00,31.4,31.46,31.39,31.45,9875.0,29.0387,29.0942,29.0295,29.0849,9875.0
2021-04-09 12:00:00,31.46,31.46,31.41,31.41,7858.0,29.0942,29.0942,29.0479,29.0479,7858.0
2021-04-09 12:30:00,31.41,31.42,31.41,31.42,3251.0,29.0479,29.0572,29.0479,29.0572,3251.0
2021-04-09 13:00:00,31.43,31.44,31.41,31.41,14097.0,29.0664,29.0757,29.0479,29.0479,14097.0
2021-04-09 13:30:00,31.42,31.51,31.42,31.43,72937.0,29.0572,29.1404,29.0572,29.0664,72937.0
2021-04-09 14:00:00,31.43,31.44,31.41,31.41,21517.0,29.0664,29.0757,29.0479,29.0479,21517.0
2021-04-09 14:30:00,31.4,31.4,31.37,31.4,52432.0,29.0387,29.0387,29.011,29.0387,52432.0
2021-04-09 15:00:00,31.4,31.43,31.39,31.43,54493.0,29.0387,29.0664,29.0295,29.0664,54493.0
2021-04-09 15:30:00,31.43,31.45,31.42,31.45,46006.0,29.0664,29.0849,29.0572,29.0849,46006.0
2021-04-12 09:30:00,30.19,30.25,29.98,30.03,164095.0,27.9197,27.9752,27.7255,27.7717,164095.0
2021-04-12 10:00:00,30.03,30.09,29.98,30.05,91356.0,27.7717,27.8272,27.7255,27.7902,91356.0
2021-04-12 10:30:00,30.05,30.06,30.01,30.06,43295.0,27.7902,27.7995,27.7532,27.7995,43295.0
2021-04-12 11:00:00,30.06,30.07,30.03,30.04,99770.0,27.7995,27.8087,27.7717,27.781,99770.0
2021-04-12 11:30:00,30.05,30.09,30.03,30.07,45253.0,27.7902,27.8272,27.7717,27.8087,45253.0
2021-04-12 12:00:00,30.08,30.09,30.05,30.06,22799.0,27.818,27.8272,27.7902,27.7995,22799.0
2021-04-12 12:30:00,30.06,30.08,30.05,30.05,24249.0,27.7995,27.818,27.7902,27.7902,24249.0
2021-04-12 13:00:00,30.05,30.08,30.05,30.05,7580.0,27.7902,27.818,27.7902,27.7902,7580.0
2021-04-12 13:30:00,30.05,30.06,30.0,30.01,49223.0,27.7902,27.7995,27.744,27.7532,49223.0
2021-04-12 14:00:00,30.01,30.02,30.0,30.02,29690.0,27.7532,27.7625,27.744,27.7625,29690.0
2021-04-12 14:30:00,30.02,30.04,30.01,30.03,26075.0,27.7625,27.781,27.7532,27.7717,26075.0
2021-04-12 15:00:00,30.04,30.06,30.03,30.05,51543.0,27.781,27.7995,27.7717,27.7902,51543.0
2021-04-12 15:30:00,30.05,30.09,30.05,30.08,154898.0,27.7902,27.8272,27.7902,27.818,154898.0
2021-04-13 09:30:00,30.35,30.35,30.22,30.32,129989.0,28.0677,28.0677,27.9474,28.0399,129989.0
2021-04-13 10:00:00,30.32,30.33,30.27,30.31,117534.0,28.0399,28.0492,27.9937,28.0307,117534.0
2021-04-13 10:30:00,30.32,30.32,30.21,30.26,121243.0,28.0399,28.0399,27.9382,27.9844,121243.0
2021-04-13 11:00:00,30.27,30.36,30.26,30.36,55480.0,27.9937,28.0769,27.9844,28.0769,55480.0
2021-04-13 11:30:00,30.36,30.41,30.36,30.4,75650.0,28.0769,28.1231,28.0769,28.1139,75650.0
2021-04-13 12:00:00,30.4,30.41,30.36,30.37,32681.0,28.1139,28.1231,28.0769,28.0862,32681.0
2021-04-13 12:30:00,30.37,30.37,30.35,30.36,7822.0,28.0862,28.0862,28.0677,28.0769,7822.0
2021-04-13 13:00:00,30.36,30.44,30.36,30.44,19830.0,28.0769,28.1509,28.0769,28.1509,19830.0
2021-04-13 13:30:00,30.44,30.45,30.34,30.34,511300.0,28.1509,28.1601,28.0584,28.0584,511300.0
2021-04-13 14:00:00,30.35,30.35,30.21,30.22,596706.0,28.0677,28.0677,27.9382,27.9474,596706.0
2021-04-13 14:30:00,30.22,30.3,30.22,30.3,165026.0,27.9474,28.0214,27.9474,28.0214,165026.0
2021-04-13 15:00:00,30.32,30.32,30.28,30.3,112679.0,28.0399,28.0399,28.0029,28.0214,112679.0
2021-04-13 15:30:00,30.3,30.34,30.27,30.3,352675.0,28.0214,28.0584,27.9937,28.0214,352675.0
2021-04-14 09:30:00,30.75,30.75,30.68,30.73,111604.0,28.4376,28.4376,28.3728,28.4191,111604.0
2021-04-14 10:00:00,30.73,30.74,30.7,30.73,189752.0,28.4191,28.4283,28.3913,28.4191,189752.0
2021-04-14 10:30:00,30.74,30.82,30.74,30.75,136532.0,28.4283,28.5023,28.4283,28.4376,136532.0
2021-04-14 11:00:00,30.75,30.77,30.73,30.77,54952.0,28.4376,28.4561,28.4191,28.4561,54952.0
2021-04-14 11:30:00,30.78,30.84,30.77,30.78,78678.0,28.4653,28.5208,28.4561,28.4653,78678.0
2021-04-14 12:00:00,30.79,30.81,30.75,30.81,37923.0,28.4746,28.4931,28.4376,28.4931,37923.0
2021-04-14 12:30:00,30.8,30.85,30.78,30.85,9469.0,28.4838,28.5301,28.4653,28.5301,9469.0
2021-04-14 13:00:00,30.84,30.84,30.79,30.8,22306.0,28.5208,28.5208,28.4746,28.4838,22306.0
2021-04-14 13:30:00,30.78,30.78,30.71,30.73,27100.0,28.4653,28.4653,28.4006,28.4191,27100.0
2021-04-14 14:00:00,30.73,30.74,30.65,30.74,11699.0,28.4191,28.4283,28.3451,28.4283,11699.0
2021-04-14 14:30:00,30.74,30.74,30.67,30.67,28807.0,28.4283,28.4283,28.3636,28.3636,28807.0
2021-04-14 15:00:00,30.66,30.68,30.64,30.65,18635.0,28.3543,28.3728,28.3359,28.3451,18635.0
2021-04-14 15:30:00,30.66,30.66,30.61,30.63,120478.0,28.3543,28.3543,28.3081,28.3266,120478.0
2021-04-15 09:30:00,30.63,30.63,30.51,30.54,102590.0,28.3266,28.3266,28.2156,28.2434,102590.0
2021-04-15 10:00:00,30.53,30.55,30.48,30.5,139873.0,28.2341,28.2526,28.1879,28.2064,139873.0
2021-04-15 10:30:00,30.5,30.55,30.49,30.55,109759.0,28.2064,28.2526,28.1971,28.2526,109759.0
2021-04-15 11:00:00,30.55,30.59,30.55,30.58,33500.0,28.2526,28.2896,28.2526,28.2804,33500.0
2021-04-15 11:30:00,30.58,30.61,30.57,30.6,41430.0,28.2804,28.3081,28.2711,28.2989,41430.0
2021-04-15 12:00:00,30.6,30.7,30.6,30.7,34500.0,28.2989,28.3913,28.2989,28.3913,34500.0
2021-04-15 12:30:00,30.69,30.72,30.67,30.67,25565.0,28.3821,28.4098,28.3636,28.3636,25565.0
2021-04-15 13:00:00,30.68,30.68,30.6,30.64,68549.0,28.3728,28.3728,28.2989,28.3359,68549.0
2021-04-15 13:30:00,30.63,30.67,30.63,30.66,68046.0,28.3266,28.3636,28.3266,28.3543,68046.0
2021-04-15 14:00:00,30.67,30.71,30.65,30.71,58126.0,28.3636,28.4006,28.3451,28.4006,58126.0
2021-04-15 14:30:00,30.71,30.72,30.7,30.72,57387.0,28.4006,28.4098,28.3913,28.4098,57387.0
2021-04-15 15:00:00,30.72,30.73,30.69,30.69,36670.0,28.4098,28.4191,28.3821,28.3821,36670.0
2021-04-15 15:30:00,30.7,30.74,30.68,30.71,118978.0,28.3913,28.4283,28.3728,28.4006,118978.0
2021-04-16 09:30:00,30.86,30.86,30.76,30.79,81133.0,28.5393,28.5393,28.4468,28.4746,81133.0
2021-04-16 10:00:00,30.78,30.94,30.77,30.88,73785.0,28.4653,28.6133,28.4561,28.5578,73785.0
2021-04-16 10:30:00,30.88,30.9,30.86,30.89,15552.0,28.5578,28.5763,28.5393,28.5671,15552.0
2021-04-16 11:00:00,30.87,30.9,30.85,30.85,15024.0,28.5486,28.5763,28.5301,28.5301,15024.0
2021-04-16 11:30:00,30.85,30.88,30.85,30.88,2166.0,28.5301,28.5578,28.5301,28.5578,2166.0
2021-04-16 12:00:00,30.88,30.88,30.83,30.84,4231.0,28.5578,28.5578,28.5116,28.5208,4231.0
2021-04-16 12:30:00,30.83,30.83,30.82,30.82,4294.0,28.5116,28.5116,28.5023,28.5023,4294.0
2021-04-16 13:00:00,30.82,30.83,30.81,30.82,1975.0,28.5023,28.5116,28.4931,28.5023,1975.0
2021-04-16 13:30:00,30.81,30.87,30.81,30.86,6933.0,28.4931,28.5486,28.4931,28.5393,6933.0
2021-04-16 14:00:00,30.86,30.88,30.86,30.87,37233.0,28.5393,28.5578,28.5393,28.5486,37233.0
2021-04-16 14:30:00,30.87,30.89,30.86,30.89,27011.0,28.5486,28.5671,28.5393,28.5671,27011.0
2021-04-16 15:00:00,30.89,30.89,30.85,30.85,18240.0,28.5671,28.5671,28.5301,28.5301,18240.0
2021-04-16 15:30:00,30.85,30.89,30.84,30.89,87667.0,28.5301,28.5671,28.5208,28.5671,87667.0
2021-04-19 09:30:00,30.18,30.18,30.03,30.12,103356.0,27.9104,27.9104,27.7717,27.855,103356.0
2021-04-19 10:00:00,30.14,30.16,30.07,30.11,476567.0,27.8735,27.8919,27.8087,27.8457,476567.0
2021-04-19 10:30:00,30.11,30.14,30.03,30.08,83381.0,27.8457,27.8735,27.7717,27.818,83381.0
2021-04-19 11:00:00,30.09,30.1,30.07,30.08,57244.0,27.8272,27.8365,27.8087,27.818,57244.0
2021-04-19 11:30:00,30.09,30.12,30.05,30.11,33940.0,27.8272,27.855,27.7902,27.8457,33940.0
2021-04-19 12:00:00,30.1,30.11,30.06,30.07,65523.0,27.8365,27.8457,27.7995,27.8087,65523.0
2021-04-19 12:30:00,30.06,30.07,30.03,30.05,41879.0,27.7995,27.8087,27.7717,27.7902,41879.0
2021-04-19 13:00:00,30.05,30.07,30.05,30.06,28183.0,27.7902,27.8087,27.7902,27.7995,28183.0
2021-04-19 13:30:00,30.06,30.09,30.05,30.07,17807.0,27.7995,27.8272,27.7902,27.8087,17807.0
2021-04-19 14:00:00,30.06,30.07,30.05,30.07,19782.0,27.7995,27.8087,27.7902,27.8087,19782.0
2021-04-19 14:30:00,30.06,30.07,30.02,30.07,20653.0,27.7995,27.8087,27.7625,27.8087,20653.0
2021-04-19 15:00:00,30.07,30.08,30.04,30.06,25854.0,27.8087,27.818,27.781,27.7995,25854.0
2021-04-19 15:30:00,30.05,30.13,30.04,30.13,117324.0,27.7902,27.8642,27.781,27.8642,117324.0
2021-04-20 09:30:00,29.94,29.94,29.73,29.75,141264.0,27.6885,27.6885,27.4943,27.5128,141264.0
2021-04-20 10:00:00,29.75,29.77,29.69,29.75,149950.0,27.5128,27.5313,27.4573,27.5128,149950.0
2021-04-20 10:30:00,29.74,29.75,29.52,29.58,229053.0,27.5035,27.5128,27.3001,27.3556,229053.0
2021-04-20 11:00:00,29.58,29.61,29.52,29.58,148643.0,27.3556,27.3833,27.3001,27.3556,148643.0
2021-04-20 11:30:00,29.58,29.65,29.55,29.63,65872.0,27.3556,27.4203,27.3278,27.4018,65872.0
2021-04-20 12:00:00,29.64,29.69,29.64,29.68,131279.0,27.4111,27.4573,27.4111,27.448,131279.0
2021-04-20 12:30:00,29.67,29.67,29.6,29.65,30437.0,27.4388,27.4388,27.3741,27.4203,30437.0
2021-04-20 13:00:00,29.65,29.67,29.63,29.63,29206.0,27.4203,27.4388,27.4018,27.4018,29206.0
2021-04-20 13:30:00,29.63,29.68,29.63,29.67,13782.0,27.4018,27.448,27.4018,27.4388,13782.0
2021-04-20 14:00:00,29.67,29.73,29.67,29.68,80639.0,27.4388,27.4943,27.4388,27.448,80639.0
2021-04-20 14:30:00,29.68,29.68,29.65,29.66,50221.0,27.448,27.448,27.4203,27.4296,50221.0
2021-04-20 15:00:00,29.66,29.73,29.65,29.7,20874.0,27.4296,27.4943,27.4203,27.4665,20874.0
2021-04-20 15:30:00,29.7,29.72,29.63,29.63,131805.0,27.4665,27.485,27.4018,27.4018,131805.0
2021-04-21 09:30:00,29.34,29.48,29.28,29.48,61014.0,27.1336,27.2631,27.0781,27.2631,61014.0
2021-04-21 10:00:00,29.48,29.52,29.41,29.5,30849.0,27.2631,27.3001,27.1984,27.2816,30849.0
2021-04-21 10:30:00,29.5,29.58,29.47,29.56,31562.0,27.2816,27.3556,27.2538,27.3371,31562.0
2021-04-21 11:00:00,29.57,29.58,29.54,29.55,17492.0,27.3463,27.3556,27.3186,27.3278,17492.0
2021-04-21 11:30:00,29.55,29.59,29.53,29.58,24237.0,27.3278,27.3648,27.3093,27.3556,24237.0
2021-04-21 12:00:00,29.58,29.58,29.55,29.55,11065.0,27.3556,27.3556,27.3278,27.3278,11065.0
2021-04-21 12:30:00,29.55,29.57,29.54,29.54,8632.0,27.3278,27.3463,27.3186,27.3186,8632.0
2021-04-21 13:00:00,29.54,29.57,29.5,29.55,15931.0,27.3186,27.3463,27.2816,27.3278,15931.0
2021-04-21 13:30:00,29.55,29.58,29.55,29.58,6142.0,27.3278,27.3556,27.3278,27.3556,6142.0
2021-04-21 14:00:00,29.58,29.6,29.57,29.58,15220.0,27.3556,27.3741,27.3463,27.3556,15220.0
2021-04-21 14:30:00,29.58,29.6,29.57,29.6,20595.0,27.3556,27.3741,27.3463,27.3741,20595.0
2021-04-21 15:00:00,29.59,29.63,29.59,29.63,7674.0,27.3648,27.4018,27.3648,27.4018,7674.0
2021-04-21 15:30:00,29.63,29.71,29.62,29.69,178769.0,27.4018,27.4758,27.3926,27.4573,178769.0
2021-04-22 09:30:00,30.24,30.24,30.11,30.14,167430.0,27.9659,27.9659,27.8457,27.8735,167430.0
2021-04-22 10:00:00,30.14,30.17,30.09,30.13,25054.0,27.8735,27.9012,27.8272,27.8642,25054.0
2021-04-22 10:30:00,30.13,30.17,30.07,30.07,40597.0,27.8642,27.9012,27.8087,27.8087,40597.0
2021-04-22 11:00:00,30.07,30.08,30.01,30.01,44197.0,27.8087,27.818,27.7532,27.7532,44197.0
2021-04-22 11:30:00,30.0,30.05,29.99,30.01,110236.0,27.744,27.7902,27.7347,27.7532,110236.0
2021-04-22 12:00:00,30.01,30.04,29.97,30.03,41874.0,27.7532,27.781,27.7162,27.7717,41874.0
2021-04-22 12:30:00,30.03,30.04,30.0,30.0,57312.0,27.7717,27.781,27.744,27.744,57312.0
2021-04-22 13:00:00,30.0,30.0,29.87,29.97,58004.0,27.744,27.744,27.6238,27.7162,58004.0
2021-04-22 13:30:00,29.96,29.98,29.87,29.87,47129.0,27.707,27.7255,27.6238,27.6238,47129.0
2021-04-22 14:00:00,29.85,29.88,29.83,29.86,62571.0,27.6053,27.633,27.5868,27.6145,62571.0
2021-04-22 14:30:00,29.85,29.88,29.84,29.85,22013.0,27.6053,27.633,27.596,27.6053,22013.0
2021-04-22 15:00:00,29.85,29.87,29.8,29.81,53040.0,27.6053,27.6238,27.559,27.5683,53040.0
2021-04-22 15:30:00,29.82,29.91,29.82,29.89,135553.0,27.5775,27.6607,27.5775,27.6423,135553.0
2021-04-23 09:30:00,30.2,30.2,30.11,30.12,60381.0,27.9289,27.9289,27.8457,27.855,60381.0
2021-04-23 10:00:00,30.12,30.16,30.07,30.13,52095.0,27.855,27.8919,27.8087,27.8642,52095.0
2021-04-23 10:30:00,30.14,30.21,30.13,30.15,43024.0,27.8735,27.9382,27.8642,27.8827,43024.0
2021-04-23 11:00:00,30.16,30.24,30.16,30.21,66783.0,27.8919,27.9659,27.8919,27.9382,66783.0
2021-04-23 11:30:00,30.21,30.24,30.19,30.2,20952.0,27.9382,27.9659,27.9197,27.9289,20952.0
2021-04-23 12:00:00,30.19,30.2,30.13,30.17,40957.0,27.9197,27.9289,27.8642,27.9012,40957.0
2021-04-23 12:30:00,30.17,30.21,30.16,30.21,19218.0,27.9012,27.9382,27.8919,27.9382,19218.0
2021-04-23 13:00:00,30.2,30.2,30.17,30.18,18741.0,27.9289,27.9289,27.9012,27.9104,18741.0
2021-04-23 13:30:00,30.18,30.18,30.16,30.17,8874.0,27.9104,27.9104,27.8919,27.9012,8874.0
2021-04-23 14:00:00,30.17,30.19,30.16,30.18,9330.0,27.9012,27.9197,27.8919,27.9104,9330.0
2021-04-23 14:30:00,30.18,30.18,30.15,30.16,22998.0,27.9104,27.9104,27.8827,27.8919,22998.0
2021-04-23 15:00:00,30.16,30.18,30.15,30.18,12833.0,27.8919,27.9104,27.8827,27.9104,12833.0
2021-04-23 15:30:00,30.18,30.21,30.14,30.14,129318.0,27.9104,27.9382,27.8735,27.8735,129318.0
2021-04-26 09:30:00,30.39,30.42,30.33,30.38,149087.0,28.1047,28.1324,28.0492,28.0954,149087.0
2021-04-26 10:00:00,30.38,30.44,30.37,30.43,89791.0,28.0954,28.1509,28.0862,28.1416,89791.0
2021-04-26 10:30:00,30.43,30.49,30.42,30.46,33799.0,28.1416,28.1971,28.1324,28.1694,33799.0
2021-04-26 11:00:00,30.46,30.49,30.43,30.44,42965.0,28.1694,28.1971,28.1416,28.1509,42965.0
2021-04-26 11:30:00,30.44,30.46,30.42,30.46,45681.0,28.1509,28.1694,28.1324,28.1694,45681.0
2021-04-26 12:00:00,30.46,30.47,30.44,30.45,15307.0,28.1694,28.1786,28.1509,28.1601,15307.0
2021-04-26 12:30:00,30.45,30.5,30.45,30.5,12038.0,28.1601,28.2064,28.1601,28.2064,12038.0
2021-04-26 13:00:00,30.5,30.53,30.49,30.51,25803.0,28.2064,28.2341,28.1971,28.2156,25803.0
2021-04-26 13:30:00,30.52,30.54,30.51,30.54,26260.0,28.2249,28.2434,28.2156,28.2434,26260.0
2021-04-26 14:00:00,30.54,30.56,30.53,30.53,12809.0,28.2434,28.2619,28.2341,28.2341,12809.0
2021-04-26 14:30:00,30.54,30.57,30.54,30.57,5327.0,28.2434,28.2711,28.2434,28.2711,5327.0
2021-04-26 15:00:00,30.57,30.57,30.48,30.48,43792.0,28.2711,28.2711,28.1879,28.1879,43792.0
2021-04-26 15:30:00,30.49,30.54,30.47,30.53,115330.0,28.1971,28.2434,28.1786,28.2341,115330.0
2021-04-27 09:30:00,30.83,30.92,30.83,30.9,158337.0,28.5116,28.5948,28.5116,28.5763,158337.0
2021-04-27 10:00:00,30.89,30.9,30.87,30.9,73611.0,28.5671,28.5763,28.5486,28.5763,73611.0
2021-04-27 10:30:00,30.9,30.92,30.87,30.92,89718.0,28.5763,28.5948,28.5486,28.5948,89718.0
2021-04-27 11:00:00,30.91,30.92,30.89,30.89,35205.0,28.5855,28.5948,28.5671,28.5671,35205.0
2021-04-27 11:30:00,30.9,30.96,30.88,30.95,40436.0,28.5763,28.6318,28.5578,28.6225,40436.0
2021-04-27 12:00:00,30.94,30.95,30.91,30.92,19637.0,28.6133,28.6225,28.5855,28.5948,19637.0
2021-04-27 12:30:00,30.91,30.92,30.88,30.89,21335.0,28.5855,28.5948,28.5578,28.5671,21335.0
2021-04-27 13:00:00,30.88,30.93,30.88,30.91,18391.0,28.5578,28.604,28.5578,28.5855,18391.0
2021-04-27 13:30:00,30.9,30.92,30.88,30.89,20241.0,28.5763,28.5948,28.5578,28.5671,20241.0
2021-04-27 14:00:00,30.89,30.89,30.84,30.87,26667.0,28.5671,28.5671,28.5208,28.5486,26667.0
2021-04-27 14:30:00,30.87,30.88,30.84,30.84,32094.0,28.5486,28.5578,28.5208,28.5208,32094.0
2021-04-27 15:00:00,30.84,30.85,30.83,30.83,25800.0,28.5208,28.5301,28.5116,28.5116,25800.0
2021-04-27 15:30:00,30.83,30.9,30.82,30.89,190844.0,28.5116,28.5763,28.5023,28.5671,190844.0
2021-04-28 09:30:00,31.29,31.35,31.23,31.34,151338.0,28.937,28.9925,28.8815,28.9832,151338.0
2021-04-28 10:00:00,31.34,31.41,31.33,31.38,111701.0,28.9832,29.0479,28.974,29.0202,111701.0
2021-04-28 10:30:00,31.38,31.38,31.27,31.28,49356.0,29.0202,29.0202,28.9185,28.9277,49356.0
2021-04-28 11:00:00,31.29,31.3,31.25,31.28,47181.0,28.937,28.9462,28.9,28.9277,47181.0
2021-04-28 11:30:00,31.28,31.28,31.2,31.2,15900.0,28.9277,28.9277,28.8537,28.8537,15900.0
2021-04-28 12:00:00,31.19,31.25,31.18,31.25,28157.0,28.8445,28.9,28.8352,28.9,28157.0
2021-04-28 12:30:00,31.24,31.26,31.24,31.24,22523.0,28.8907,28.9092,28.8907,28.8907,22523.0
2021-04-28 13:00:00,31.25,31.26,31.22,31.23,16594.0,28.9,28.9092,28.8722,28.8815,16594.0
2021-04-28 13:30:00,31.23,31.23,31.17,31.17,75287.0,28.8815,28.8815,28.826,28.826,75287.0
2021-04-28 14:00:00,31.13,31.25,31.06,31.24,44244.0,28.789,28.9,28.7243,28.8907,44244.0
2021-04-28 14:30:00,31.25,31.45,31.21,31.45,92863.0,28.9,29.0849,28.863,29.0849,92863.0
2021-04-28 15:00:00,31.45,31.47,31.28,31.3,221920.0,29.0849,29.1034,28.9277,28.9462,221920.0
2021-04-28 15:30:00,31.29,31.34,31.28,31.31,343159.0,28.937,28.9832,28.9277,28.9555,343159.0
2021-04-29 09:30:00,31.48,31.5,31.24,31.24,183251.0,29.1127,29.1312,28.8907,28.8907,183251.0
2021-04-29 10:00:00,31.23,31.26,31.2,31.25,43913.0,28.8815,28.9092,28.8537,28.9,43913.0
2021-04-29 10:30:00,31.25,31.27,31.18,31.26,24969.0,28.9,28.9185,28.8352,28.9092,24969.0
2021-04-29 11:00:00,31.27,31.29,31.24,31.24,26072.0,28.9185,28.937,28.8907,28.8907,26072.0
2021-04-29 11:30:00,31.23,31.25,31.2,31.2,35757.0,28.8815,28.9,28.8537,28.8537,35757.0
2021-04-29 12:00:00,31.2,31.22,31.17,31.21,30656.0,28.8537,28.8722,28.826,28.863,30656.0
2021-04-29 12:30:00,31.21,31.27,31.21,31.25,20432.0,28.863,28.9185,28.863,28.9,20432.0
2021-04-29 13:00:00,31.25,31.27,31.24,31.27,8100.0,28.9,28.9185,28.8907,28.9185,8100.0
2021-04-29 13:30:00,31.27,31.28,31.24,31.27,3625.0,28.9185,28.9277,28.8907,28.9185,3625.0
2021-04-29 14:00:00,31.27,31.29,31.26,31.29,8064.0,28.9185,28.937,28.9092,28.937,8064.0
2021-04-29 14:30:00,31.3,31.36,31.3,31.34,12100.0,28.9462,29.0017,28.9462,28.9832,12100.0
2021-04-29 15:00:00,31.34,31.35,31.32,31.32,16042.0,28.9832,28.9925,28.9647,28.9647,16042.0
2021-04-29 15:30:00,31.32,31.38,31.32,31.38,53294.0,28.9647,29.0202,28.9647,29.0202,53294.0
2021-04-30 09:30:00,31.28,31.36,31.23,31.28,297262.0,28.9277,29.0017,28.8815,28.9277,297262.0
2021-04-30 10:00:00,31.29,31.32,31.18,31.3,219321.0,28.937,28.9647,28.8352,28.9462,219321.0
2021-04-30 10:30:00,31.3,31.33,31.25,31.3,102045.0,28.9462,28.974,28.9,28.9462,102045.0
2021-04-30 11:00:00,31.29,31.31,31.16,31.17,101881.0,28.937,28.9555,28.8167,28.826,101881.0
2021-04-30 11:30:00,31.16,31.23,31.15,31.19,62350.0,28.8167,28.8815,28.8075,28.8445,62350.0
2021-04-30 12:00:00,31.18,31.24,31.17,31.22,31233.0,28.8352,28.8907,28.826,28.8722,31233.0
2021-04-30 12:30:00,31.22,31.23,31.2,31.2,9350.0,28.8722,28.8815,28.8537,28.8537,9350.0
2021-04-30 13:00:00,31.21,31.21,31.18,31.19,10972.0,28.863,28.863,28.8352,28.8445,10972.0
2021-04-30 13:30:00,31.19,31.19,31.11,31.11,14827.0,28.8445,28.8445,28.7705,28.7705,14827.0
2021-04-30 14:00:00,31.11,31.11,31.05,31.08,16072.0,28.7705,28.7705,28.715,28.7428,16072.0
2021-04-30 14:30:00,31.07,31.07,31.03,31.04,21608.0,28.7335,28.7335,28.6965,28.7058,21608.0
2021-04-30 15:00:00,31.04,31.07,31.0,31.02,105501.0,28.7058,28.7335,28.6688,28.6873,105501.0
2021-04-30 15:30:00,31.03,31.08,31.0,31.07,204432.0,28.6965,28.7428,28.6688,28.7335,204432.0
2021-05-03 09:30:00,31.44,31.45,31.37,31.44,59345.0,29.0757,29.0849,29.011,29.0757,59345.0
2021-05-03 10:00:00,31.44,31.54,31.44,31.5,87703.0,29.0757,29.1682,29.0757,29.1312,87703.0
2021-05-03 10:30:00,31.5,31.55,31.5,31.51,64428.0,29.1312,29.1774,29.1312,29.1404,64428.0
2021-05-03 11:00:00,31.51,31.54,31.49,31.5,27043.0,29.1404,29.1682,29.1219,29.1312,27043.0
2021-05-03 11:30:00,31.49,31.52,31.49,31.51,18572.0,29.1219,29.1497,29.1219,29.1404,18572.0
2021-05-03 12:00:00,31.5,31.51,31.49,31.51,13064.0,29.1312,29.1404,29.1219,29.1404,13064.0
2021-05-03 12:30:00,31.5,31.5,31.46,31.47,47122.0,29.1312,29.1312,29.0942,29.1034,47122.0
2021-05-03 13:00:00,31.48,31.48,31.44,31.45,109265.0,29.1127,29.1127,29.0757,29.0849,109265.0
2021-05-03 13:30:00,31.44,31.46,31.42,31.43,34009.0,29.0757,29.0942,29.0572,29.0664,34009.0
2021-05-03 14:00:00,31.43,31.46,31.42,31.44,50109.0,29.0664,29.0942,29.0572,29.0757,50109.0
2021-05-03 14:30:00,31.45,31.49,31.44,31.47,10657.0,29.0849,29.1219,29.0757,29.1034,10657.0
2021-05-03 15:00:00,31.48,31.48,31.43,31.43,14008.0,29.1127,29.1127,29.0664,29.0664,14008.0
2021-05-03 15:30:00,31.43,31.46,31.42,31.44,139825.0,29.0664,29.0942,29.0572,29.0757,139825.0
2021-05-04 09:30:00,31.05,31.1,30.97,30.98,103220.0,28.715,28.7613,28.641,28.6503,103220.0
2021-05-04 10:00:00,30.97,31.02,30.93,31.0,76613.0,28.641,28.6873,28.604,28.6688,76613.0
2021-05-04 10:30:00,31.01,31.01,30.93,30.94,32353.0,28.678,28.678,28.604,28.6133,32353.0
2021-05-04 11:00:00,30.93,30.96,30.83,30.96,155959.0,28.604,28.6318,28.5116,28.6318,155959.0
2021-05-04 11:30:00,30.97,30.99,30.88,30.9,77739.0,28.641,28.6595,28.5578,28.5763,77739.0
2021-05-04 12:00:00,30.91,31.02,30.9,30.99,50702.0,28.5855,28.6873,28.5763,28.6595,50702.0
2021-05-04 12:30:00,30.98,31.01,30.97,31.0,66268.0,28.6503,28.678,28.641,28.6688,66268.0
2021-05-04 13:00:00,30.99,31.01,30.98,30.99,90097.0,28.6595,28.678,28.6503,28.6595,90097.0
2021-05-04 13:30:00,30.99,31.02,30.96,31.0,14582.0,28.6595,28.6873,28.6318,28.6688,14582.0
2021-05-04 14:00:00,31.0,31.07,30.99,31.06,22478.0,28.6688,28.7335,28.6595,28.7243,22478.0
2021-05-04 14:30:00,31.06,31.08,31.05,31.07,15342.0,28.7243,28.7428,28.715,28.7335,15342.0
2021-05-04 15:00:00,31.06,31.09,31.05,31.07,35488.0,28.7243,28.752,28.715,28.7335,35488.0
2021-05-04 15:30:00,31.06,31.1,31.06,31.08,167396.0,28.7243,28.7613,28.7243,28.7428,167396.0
2021-05-05 09:30:00,31.55,31.61,31.52,31.52,129869.0,29.1774,29.2329,29.1497,29.1497,129869.0
2021-05-05 10:00:00,31.55,31.55,31.5,31.54,53301.0,29.1774,29.1774,29.1312,29.1682,53301.0
2021-05-05 10:30:00,31.54,31.62,31.54,31.61,38634.0,29.1682,29.2422,29.1682,29.2329,38634.0
2021-05-05 11:00:00,31.61,31.62,31.59,31.6,24121.0,29.2329,29.2422,29.2144,29.2237,24121.0
2021-05-05 11:30:00,31.61,31.65,31.61,31.65,20195.0,29.2329,29.2699,29.2329,29.2699,20195.0
2021-05-05 12:00:00,31.65,31.66,31.64,31.65,5799.0,29.2699,29.2791,29.2607,29.2699,5799.0
2021-05-05 12:30:00,31.64,31.65,31.61,31.61,5782.0,29.2607,29.2699,29.2329,29.2329,5782.0
2021-05-05 13:00:00,31.61,31.64,31.6,31.64,6318.0,29.2329,29.2607,29.2237,29.2607,6318.0
2021-05-05 13:30:00,31.64,31.64,31.61,31.62,43960.0,29.2607,29.2607,29.2329,29.2422,43960.0
2021-05-05 14:00:00,31.62,31.64,31.6,31.63,22378.0,29.2422,29.2607,29.2237,29.2514,22378.0
2021-05-05 14:30:00,31.63,31.63,31.61,31.61,11032.0,29.2514,29.2514,29.2329,29.2329,11032.0
2021-05-05 15:00:00,31.6,31.6,31.55,31.58,30700.0,29.2237,29.2237,29.1774,29.2052,30700.0
2021-05-05 15:30:00,31.57,31.6,31.54,31.6,71908.0,29.1959,29.2237,29.1682,29.2237,71908.0
2021-05-06 09:30:00,31.84,31.92,31.82,31.89,67661.0,29.4456,29.5196,29.4271,29.4919,67661.0
2021-05-06 10:00:00,31.89,31.89,31.8,31.83,37026.0,29.4919,29.4919,29.4086,29.4364,37026.0
2021-05-06 10:30:00,31.83,31.93,31.83,31.91,76873.0,29.4364,29.5288,29.4364,29.5103,76873.0
2021-05-06 11:00:00,31.92,31.96,31.87,31.96,52006.0,29.5196,29.5566,29.4734,29.5566,52006.0
2021-05-06 11:30:00,31.95,32.0,31.95,32.0,73388.0,29.5473,29.5936,29.5473,29.5936,73388.0
2021-05-06 12:00:00,32.0,32.01,31.96,32.01,11750.0,29.5936,29.6028,29.5566,29.6028,11750.0
2021-05-06 12:30:00,32.0,32.01,31.96,31.98,8776.0,29.5936,29.6028,29.5566,29.5751,8776.0
2021-05-06 13:00:00,31.98,31.98,31.96,31.96,7123.0,29.5751,29.5751,29.5566,29.5566,7123.0
2021-05-06 13:30:00,31.97,31.97,31.94,31.96,18228.0,29.5658,29.5658,29.5381,29.5566,18228.0
2021-05-06 14:00:00,31.96,31.96,31.9,31.92,49030.0,29.5566,29.5566,29.5011,29.5196,49030.0
2021-05-06 14:30:00,31.92,31.92,31.88,31.89,67593.0,29.5196,29.5196,29.4826,29.4919,67593.0
2021-05-06 15:00:00,31.89,31.92,31.88,31.91,95238.0,29.4919,29.5196,29.4826,29.5103,95238.0
2021-05-06 15:30:00,31.91,32.03,31.91,32.02,63873.0,29.5103,29.6213,29.5103,29.6121,63873.0
2021-05-07 09:30:00,32.22,32.34,32.18,32.33,127496.0,29.797,29.908,29.76,29.8988,127496.0
2021-05-07 10:00:00,32.33,32.41,32.32,32.38,62227.0,29.8988,29.9727,29.8895,29.945,62227.0
2021-05-07 10:30:00,32.39,32.43,32.38,32.43,49473.0,29.9543,29.9912,29.945,29.9912,49473.0
2021-05-07 11:00:00,32.43,32.44,32.42,32.43,85148.0,29.9912,30.0005,29.982,29.9912,85148.0
2021-05-07 11:30:00,32.43,32.48,32.43,32.47,39965.0,29.9912,30.0375,29.9912,30.0282,39965.0
2021-05-07 12:00:00,32.47,32.47,32.38,32.38,46832.0,30.0282,30.0282,29.945,29.945,46832.0
2021-05-07 12:30:00,32.38,32.43,32.36,32.42,38580.0,29.945,29.9912,29.9265,29.982,38580.0
2021-05-07 13:00:00,32.43,32.44,32.38,32.38,13208.0,29.9912,30.0005,29.945,29.945,13208.0
2021-05-07 13:30:00,32.38,32.43,32.37,32.39,22937.0,29.945,29.9912,29.9358,29.9543,22937.0
2021-05-07 14:00:00,32.38,32.4,32.36,32.38,11273.0,29.945,29.9635,29.9265,29.945,11273.0
2021-05-07 14:30:00,32.39,32.41,32.37,32.41,10452.0,29.9543,29.9727,29.9358,29.9727,10452.0
2021-05-07 15:00:00,32.42,32.42,32.4,32.4,22148.0,29.982,29.982,29.9635,29.9635,22148.0
2021-05-07 15:30:00,32.41,32.45,32.39,32.45,147886.0,29.9727,30.0097,29.9543,30.0097,147886.0
2021-05-10 09:30:00,32.5,32.53,32.37,32.38,110971.0,30.056,30.0837,29.9358,29.945,110971.0
2021-05-10 10:00:00,32.37,32.38,32.31,32.31,164642.0,29.9358,29.945,29.8803,29.8803,164642.0
2021-05-10 10:30:00,32.3,32.34,32.27,32.32,173361.0,29.871,29.908,29.8433,29.8895,173361.0
2021-05-10 11:00:00,32.32,32.37,32.3,32.35,78284.0,29.8895,29.9358,29.871,29.9173,78284.0
2021-05-10 11:30:00,32.35,32.42,32.34,32.41,86809.0,29.9173,29.982,29.908,29.9727,86809.0
2021-05-10 12:00:00,32.41,32.41,32.33,32.34,23753.0,29.9727,29.9727,29.8988,29.908,23753.0
2021-05-10 12:30:00,32.33,32.35,32.32,32.34,234579.0,29.8988,29.9173,29.8895,29.908,234579.0
2021-05-10 13:00:00,32.33,32.38,32.33,32.38,84351.0,29.8988,29.945,29.8988,29.945,84351.0
2021-05-10 13:30:00,32.38,32.39,32.36,32.37,20948.0,29.945,29.9543,29.9265,29.9358,20948.0
2021-05-10 14:00:00,32.35,32.36,32.26,32.26,15332.0,29.9173,29.9265,29.834,29.834,15332.0
2021-05-10 14:30:00,32.26,32.29,32.26,32.29,38812.0,29.834,29.8618,29.834,29.8618,38812.0
2021-05-10 15:00:00,32.29,32.32,32.28,32.31,104609.0,29.8618,29.8895,29.8525,29.8803,104609.0
2021-05-10 15:30:00,32.3,32.31,32.22,32.26,78795.0,29.871,29.8803,29.797,29.834,78795.0
2021-05-11 09:30:00,32.18,32.46,32.15,32.45,212071.0,29.76,30.019,29.7323,30.0097,212071.0
2021-05-11 10:00:00,32.45,32.45,32.37,32.37,180949.0,30.0097,30.0097,29.9358,29.9358,180949.0
2021-05-11 10:30:00,32.35,32.43,32.33,32.4,74476.0,29.9173,29.9912,29.8988,29.9635,74476.0
2021-05-11 11:00:00,32.4,32.49,32.35,32.48,102494.0,29.9635,30.0467,29.9173,30.0375,102494.0
2021-05-11 11:30:00,32.48,32.53,32.45,32.51,66970.0,30.0375,30.0837,30.0097,30.0652,66970.0
2021-05-11 12:00:00,32.51,32.52,32.48,32.48,45403.0,30.0652,30.0745,30.0375,30.0375,45403.0
2021-05-11 12:30:00,32.48,32.51,32.44,32.46,21592.0,30.0375,30.0652,30.0005,30.019,21592.0
2021-05-11 13:00:00,32.47,32.54,32.47,32.54,71001.0,30.0282,30.093,30.0282,30.093,71001.0
2021-05-11 13:30:00,32.54,32.54,32.49,32.53,34654.0,30.093,30.093,30.0467,30.0837,34654.0
2021-05-11 14:00:00,32.52,32.54,32.49,32.54,12224.0,30.0745,30.093,30.0467,30.093,12224.0
2021-05-11 14:30:00,32.53,32.54,32.49,32.52,20782.0,30.0837,30.093,30.0467,30.0745,20782.0
2021-05-11 15:00:00,32.52,32.53,32.48,32.52,48139.0,30.0745,30.0837,30.0375,30.0745,48139.0
2021-05-11 15:30:00,32.52,32.53,32.48,32.5,115838.0,30.0745,30.0837,30.0375,30.056,115838.0
2021-05-12 09:30:00,32.06,32.2,32.06,32.16,89268.0,29.6491,29.7785,29.6491,29.7415,89268.0
2021-05-12 10:00:00,32.16,32.2,32.12,32.16,54012.0,29.7415,29.7785,29.7046,29.7415,54012.0
2021-05-12 10:30:00,32.16,32.16,31.96,31.99,61364.0,29.7415,29.7415,29.5566,29.5843,61364.0
2021-05-12 11:00:00,31.99,32.03,31.96,31.96,28852.0,29.5843,29.6213,29.5566,29.5566,28852.0
2021-05-12 11:30:00,31.95,31.98,31.82,31.82,58558.0,29.5473,29.5751,29.4271,29.4271,58558.0
2021-05-12 12:00:00,31.81,31.86,31.77,31.82,15931.0,29.4179,29.4641,29.3809,29.4271,15931.0
2021-05-12 12:30:00,31.82,31.85,31.8,31.85,14666.0,29.4271,29.4549,29.4086,29.4549,14666.0
2021-05-12 13:00:00,31.84,31.93,31.83,31.87,14860.0,29.4456,29.5288,29.4364,29.4734,14860.0
2021-05-12 13:30:00,31.88,31.89,31.83,31.85,13536.0,29.4826,29.4919,29.4364,29.4549,13536.0
2021-05-12 14:00:00,31.84,31.85,31.76,31.78,23402.0,29.4456,29.4549,29.3716,29.3901,23402.0
2021-05-12 14:30:00,31.77,31.82,31.76,31.81,13288.0,29.3809,29.4271,29.3716,29.4179,13288.0
2021-05-12 15:00:00,31.79,31.79,31.69,31.71,88120.0,29.3994,29.3994,29.3069,29.3254,88120.0
2021-05-12 15:30:00,31.71,31.72,31.64,31.65,85766.0,29.3254,29.3346,29.2607,29.2699,85766.0
2021-05-13 09:30:00,31.94,32.05,31.9,32.05,142773.0,29.5381,29.6398,29.5011,29.6398,142773.0
2021-05-13 10:00:00,32.05,32.08,32.0,32.03,43219.0,29.6398,29.6676,29.5936,29.6213,43219.0
2021-05-13 10:30:00,32.04,32.12,32.04,32.11,47956.0,29.6306,29.7046,29.6306,29.6953,47956.0
2021-05-13 11:00:00,32.11,32.11,32.03,32.03,54547.0,29.6953,29.6953,29.6213,29.6213,54547.0
2021-05-13 11:30:00,32.02,32.08,32.01,32.01,69302.0,29.6121,29.6676,29.6028,29.6028,69302.0
2021-05-13 12:00:00,32.02,32.08,32.0,32.08,12587.0,29.6121,29.6676,29.5936,29.6676,12587.0
2021-05-13 12:30:00,32.09,32.11,32.04,32.05,39989.0,29.6768,29.6953,29.6306,29.6398,39989.0
2021-05-13 13:00:00,32.05,32.07,31.99,31.99,41903.0,29.6398,29.6583,29.5843,29.5843,41903.0
2021-05-13 13:30:00,32.0,32.0,31.94,31.98,72096.0,29.5936,29.5936,29.5381,29.5751,72096.0
2021-05-13 14:00:00,31.97,32.07,31.97,32.07,28650.0,29.5658,29.6583,29.5658,29.6583,28650.0
2021-05-13 14:30:00,32.07,32.1,32.06,32.07,10967.0,29.6583,29.6861,29.6491,29.6583,10967.0
2021-05-13 15:00:00,32.07,32.09,32.05,32.08,73838.0,29.6583,29.6768,29.6398,29.6676,73838.0
2021-05-13 15:30:00,32.08,32.12,32.05,32.06,97945.0,29.6676,29.7046,29.6398,29.6491,97945.0
2021-05-14 09:30:00,32.15,32.16,32.07,32.14,152341.0,29.7323,29.7415,29.6583,29.7231,152341.0
2021-05-14 10:00:00,32.15,32.17,32.11,32.14,99313.0,29.7323,29.7508,29.6953,29.7231,99313.0
2021-05-14 10:30:00,32.13,32.18,32.13,32.18,31401.0,29.7138,29.76,29.7138,29.76,31401.0
2021-05-14 11:00:00,32.18,32.25,32.16,32.22,40438.0,29.76,29.8248,29.7415,29.797,40438.0
2021-05-14 11:30:00,32.21,32.21,32.17,32.19,28672.0,29.7878,29.7878,29.7508,29.7693,28672.0
2021-05-14 12:00:00,32.19,32.26,32.18,32.25,36340.0,29.7693,29.834,29.76,29.8248,36340.0
2021-05-14 12:30:00,32.26,32.28,32.22,32.27,239672.0,29.834,29.8525,29.797,29.8433,239672.0
2021-05-14 13:00:00,32.27,32.28,32.24,32.26,34671.0,29.8433,29.8525,29.8155,29.834,34671.0
2021-05-14 13:30:00,32.27,32.29,32.24,32.29,14534.0,29.8433,29.8618,29.8155,29.8618,14534.0
2021-05-14 14:00:00,32.28,32.34,32.28,32.33,44513.0,29.8525,29.908,29.8525,29.8988,44513.0
2021-05-14 14:30:00,32.34,32.37,32.33,32.35,67311.0,29.908,29.9358,29.8988,29.9173,67311.0
2021-05-14 15:00:00,32.35,32.37,32.33,32.36,113026.0,29.9173,29.9358,29.8988,29.9265,113026.0
2021-05-14 15:30:00,32.36,32.39,32.34,32.36,173425.0,29.9265,29.9543,29.908,29.9265,173425.0
2021-05-17 09:30:00,32.48,32.59,32.47,32.59,189031.0,30.0375,30.1392,30.0282,30.1392,189031.0
2021-05-17 10:00:00,32.59,32.7,32.57,32.67,100758.0,30.1392,30.2409,30.1207,30.2132,100758.0
2021-05-17 10:30:00,32.67,32.79,32.67,32.73,125683.0,30.2132,30.3242,30.2132,30.2687,125683.0
2021-05-17 11:00:00,32.73,32.76,32.71,32.71,19669.0,30.2687,30.2964,30.2502,30.2502,19669.0
2021-05-17 11:30:00,32.7,32.7,32.64,32.64,29694.0,30.2409,30.2409,30.1855,30.1855,29694.0
2021-05-17 12:00:00,32.64,32.65,32.63,32.65,14239.0,30.1855,30.1947,30.1762,30.1947,14239.0
2021-05-17 12:30:00,32.64,32.66,32.63,32.65,7344.0,30.1855,30.2039,30.1762,30.1947,7344.0
2021-05-17 13:00:00,32.65,32.67,32.61,32.62,23454.0,30.1947,30.2132,30.1577,30.167,23454.0
2021-05-17 13:30:00,32.62,32.63,32.59,32.62,7920.0,30.167,30.1762,30.1392,30.167,7920.0
2021-05-17 14:00:00,32.63,32.69,32.63,32.66,8471.0,30.1762,30.2317,30.1762,30.2039,8471.0
2021-05-17 14:30:00,32.67,32.71,32.65,32.71,42846.0,30.2132,30.2502,30.1947,30.2502,42846.0
2021-05-17 15:00:00,32.7,32.74,32.69,32.7,41336.0,30.2409,30.2779,30.2317,30.2409,41336.0
2021-05-17 15:30:00,32.71,32.75,32.7,32.72,92784.0,30.2502,30.2872,30.2409,30.2594,92784.0
2021-05-18 09:30:00,32.88,33.0,32.88,32.93,63020.0,30.4074,30.5184,30.4074,30.4536,63020.0
2021-05-18 10:00:00,32.93,33.0,32.9,33.0,61690.0,30.4536,30.5184,30.4259,30.5184,61690.0
2021-05-18 10:30:00,33.01,33.01,32.95,33.0,68081.0,30.5276,30.5276,30.4721,30.5184,68081.0
2021-05-18 11:00:00,33.0,33.03,33.0,33.02,37969.0,30.5184,30.5461,30.5184,30.5369,37969.0
2021-05-18 11:30:00,33.02,33.02,32.96,32.97,7548.0,30.5369,30.5369,30.4814,30.4906,7548.0
2021-05-18 12:00:00,32.97,33.01,32.95,33.01,8506.0,30.4906,30.5276,30.4721,30.5276,8506.0
2021-05-18 12:30:00,33.02,33.04,33.0,33.03,6888.0,30.5369,30.5554,30.5184,30.5461,6888.0
2021-05-18 13:00:00,33.03,33.04,33.0,33.04,14254.0,30.5461,30.5554,30.5184,30.5554,14254.0
2021-05-18 13:30:00,33.04,33.04,33.0,33.02,13765.0,30.5554,30.5554,30.5184,30.5369,13765.0
2021-05-18 14:00:00,33.01,33.03,32.99,33.0,13947.0,30.5276,30.5461,30.5091,30.5184,13947.0
2021-05-18 14:30:00,33.0,33.01,32.92,32.95,30037.0,30.5184,30.5276,30.4444,30.4721,30037.0
2021-05-18 15:00:00,32.95,32.98,32.93,32.95,22555.0,30.4721,30.4999,30.4536,30.4721,22555.0
2021-05-18 15:30:00,32.95,32.97,32.9,32.91,94681.0,30.4721,30.4906,30.4259,30.4351,94681.0
2021-05-19 09:30:00,32.71,32.89,32.7,32.87,93588.0,30.2502,30.4167,30.2409,30.3982,93588.0
2021-05-19 10:00:00,32.87,32.87,32.74,32.86,171959.0,30.3982,30.3982,30.2779,30.3889,171959.0
2021-05-19 10:30:00,32.87,32.92,32.8,32.88,42065.0,30.3982,30.4444,30.3334,30.4074,42065.0
2021-05-19 11:00:00,32.88,32.91,32.81,32.86,144012.0,30.4074,30.4351,30.3427,30.3889,144012.0
2021-05-19 11:30:00,32.85,32.92,32.85,32.91,88438.0,30.3797,30.4444,30.3797,30.4351,88438.0
2021-05-19 12:00:00,32.91,32.95,32.9,32.94,46747.0,30.4351,30.4721,30.4259,30.4629,46747.0
2021-05-19 12:30:00,32.94,32.97,32.93,32.97,17883.0,30.4629,30.4906,30.4536,30.4906,17883.0
2021-05-19 13:00:00,32.97,33.03,32.97,33.01,107839.0,30.4906,30.5461,30.4906,30.5276,107839.0
2021-05-19 13:30:00,33.01,33.02,32.96,32.99,12193.0,30.5276,30.5369,30.4814,30.5091,12193.0
2021-05-19 14:00:00,32.99,33.01,32.81,32.98,105161.0,30.5091,30.5276,30.3427,30.4999,105161.0
2021-05-19 14:30:00,32.98,32.99,32.84,32.9,111369.0,30.4999,30.5091,30.3704,30.4259,111369.0
2021-05-19 15:00:00,32.88,32.96,32.83,32.96,37714.0,30.4074,30.4814,30.3612,30.4814,37714.0
2021-05-19 15:30:00,32.95,32.99,32.89,32.96,147615.0,30.4721,30.5091,30.4167,30.4814,147615.0
2021-05-20 09:30:00,32.96,33.01,32.92,32.98,144907.0,30.4814,30.5276,30.4444,30.4999,144907.0
2021-05-20 10:00:00,32.98,32.99,32.93,32.95,91943.0,30.4999,30.5091,30.4536,30.4721,91943.0
2021-05-20 10:30:00,32.95,32.96,32.93,32.94,78339.0,30.4721,30.4814,30.4536,30.4629,78339.0
2021-05-20 11:00:00,32.94,32.97,32.91,32.95,54744.0,30.4629,30.4906,30.4351,30.4721,54744.0
2021-05-20 11:30:00,32.95,33.04,32.94,33.01,160937.0,30.4721,30.5554,30.4629,30.5276,160937.0
2021-05-20 12:00:00,33.01,33.02,32.97,33.0,12563.0,30.5276,30.5369,30.4906,30.5184,12563.0
2021-05-20 12:30:00,33.0,33.02,32.95,33.01,42309.0,30.5184,30.5369,30.4721,30.5276,42309.0
2021-05-20 13:00:00,33.01,33.02,32.98,33.02,10417.0,30.5276,30.5369,30.4999,30.5369,10417.0
2021-05-20 13:30:00,33.01,33.02,32.98,33.0,17477.0,30.5276,30.5369,30.4999,30.5184,17477.0
2021-05-20 14:00:00,33.0,33.01,32.98,33.01,5000.0,30.5184,30.5276,30.4999,30.5276,5000.0
2021-05-20 14:30:00,33.02,33.04,33.0,33.01,240293.0,30.5369,30.5554,30.5184,30.5276,240293.0
2021-05-20 15:00:00,33.0,33.02,32.99,33.02,11192.0,30.5184,30.5369,30.5091,30.5369,11192.0
2021-05-20 15:30:00,33.02,33.03,32.97,32.97,66800.0,30.5369,30.5461,30.4906,30.4906,66800.0
2021-05-21 09:30:00,33.21,33.23,33.08,33.14,103840.0,30.7126,30.7311,30.5924,30.6479,103840.0
2021-05-21 10:00:00,33.14,33.14,33.03,33.07,60085.0,30.6479,30.6479,30.5461,30.5831,60085.0
2021-05-21 10:30:00,33.07,33.1,33.03,33.06,52200.0,30.5831,30.6109,30.5461,30.5739,52200.0
2021-05-21 11:00:00,33.06,33.06,32.98,32.98,35627.0,30.5739,30.5739,30.4999,30.4999,35627.0
2021-05-21 11:30:00,32.98,33.01,32.93,32.94,43697.0,30.4999,30.5276,30.4536,30.4629,43697.0
2021-05-21 12:00:00,32.94,32.96,32.89,32.92,39380.0,30.4629,30.4814,30.4167,30.4444,39380.0
2021-05-21 12:30:00,32.93,32.95,32.86,32.89,6309.0,30.4536,30.4721,30.3889,30.4167,6309.0
2021-05-21 13:00:00,32.89,32.92,32.88,32.91,20342.0,30.4167,30.4444,30.4074,30.4351,20342.0
2021-05-21 13:30:00,32.91,32.95,32.91,32.95,4539.0,30.4351,30.4721,30.4351,30.4721,4539.0
2021-05-21 14:00:00,32.95,32.97,32.94,32.94,19781.0,30.4721,30.4906,30.4629,30.4629,19781.0
2021-05-21 14:30:00,32.95,32.95,32.9,32.94,18655.0,30.4721,30.4721,30.4259,30.4629,18655.0
2021-05-21 15:00:00,32.94,32.96,32.91,32.92,25137.0,30.4629,30.4814,30.4351,30.4444,25137.0
2021-05-21 15:30:00,32.92,32.93,32.85,32.9,54133.0,30.4444,30.4536,30.3797,30.4259,54133.0
2021-05-24 09:30:00,33.18,33.31,33.09,33.31,73345.0,30.6848,30.8051,30.6016,30.8051,73345.0
2021-05-24 10:00:00,33.31,33.35,33.27,33.32,53721.0,30.8051,30.8421,30.7681,30.8143,53721.0
2021-05-24 10:30:00,33.32,33.33,33.3,33.33,18301.0,30.8143,30.8236,30.7958,30.8236,18301.0
2021-05-24 11:00:00,33.33,33.34,33.31,33.33,8714.0,30.8236,30.8328,30.8051,30.8236,8714.0
2021-05-24 11:30:00,33.33,33.33,33.27,33.27,5845.0,30.8236,30.8236,30.7681,30.7681,5845.0
2021-05-24 12:00:00,33.28,33.3,33.26,33.27,8908.0,30.7773,30.7958,30.7588,30.7681,8908.0
2021-05-24 12:30:00,33.28,33.32,33.27,33.3,8405.0,30.7773,30.8143,30.7681,30.7958,8405.0
2021-05-24 13:00:00,33.31,33.32,33.29,33.32,53037.0,30.8051,30.8143,30.7866,30.8143,53037.0
2021-05-24 13:30:00,33.33,33.33,33.31,33.32,6400.0,30.8236,30.8236,30.8051,30.8143,6400.0
2021-05-24 14:00:00,33.32,33.33,33.29,33.29,13083.0,30.8143,30.8236,30.7866,30.7866,13083.0
2021-05-24 14:30:00,33.29,33.32,33.28,33.32,15510.0,30.7866,30.8143,30.7773,30.8143,15510.0
2021-05-24 15:00:00,33.31,33.32,33.31,33.31,6020.0,30.8051,30.8143,30.8051,30.8051,6020.0
2021-05-24 15:30:00,33.31,33.32,33.27,33.29,48195.0,30.8051,30.8143,30.7681,30.7866,48195.0
2021-05-25 09:30:00,33.38,33.41,33.32,33.38,197625.0,30.8698,30.8975,30.8143,30.8698,197625.0
2021-05-25 10:00:00,33.38,33.43,33.37,33.41,46539.0,30.8698,30.916,30.8606,30.8975,46539.0
2021-05-25 10:30:00,33.41,33.43,33.36,33.38,70613.0,30.8975,30.916,30.8513,30.8698,70613.0
2021-05-25 11:00:00,33.37,33.38,33.3,33.32,78826.0,30.8606,30.8698,30.7958,30.8143,78826.0
2021-05-25 11:30:00,33.32,33.38,33.3,33.37,45506.0,30.8143,30.8698,30.7958,30.8606,45506.0
2021-05-25 12:00:00,33.38,33.39,33.31,33.39,54778.0,30.8698,30.8791,30.8051,30.8791,54778.0
2021-05-25 12:30:00,33.39,33.4,33.37,33.4,50988.0,30.8791,30.8883,30.8606,30.8883,50988.0
2021-05-25 13:00:00,33.39,33.42,33.35,33.4,14086.0,30.8791,30.9068,30.8421,30.8883,14086.0
2021-05-25 13:30:00,33.41,33.41,33.36,33.36,16748.0,30.8975,30.8975,30.8513,30.8513,16748.0
2021-05-25 14:00:00,33.35,33.35,33.31,33.33,28756.0,30.8421,30.8421,30.8051,30.8236,28756.0
2021-05-25 14:30:00,33.32,33.35,33.32,33.34,20411.0,30.8143,30.8421,30.8143,30.8328,20411.0
2021-05-25 15:00:00,33.34,33.34,33.29,33.3,29597.0,30.8328,30.8328,30.7866,30.7958,29597.0
2021-05-25 15:30:00,33.29,33.34,33.27,33.33,153406.0,30.7866,30.8328,30.7681,30.8236,153406.0
2021-05-26 09:30:00,33.49,33.52,33.45,33.5,96236.0,30.9715,30.9993,30.9345,30.9808,96236.0
2021-05-26 10:00:00,33.5,33.59,33.49,33.56,22590.0,30.9808,31.064,30.9715,31.0363,22590.0
2021-05-26 10:30:00,33.57,33.59,33.56,33.58,8395.0,31.0455,31.064,31.0363,31.0548,8395.0
2021-05-26 11:00:00,33.59,33.6,33.56,33.57,12771.0,31.064,31.0733,31.0363,31.0455,12771.0
2021-05-26 11:30:00,33.57,33.61,33.54,33.59,69070.0,31.0455,31.0825,31.0178,31.064,69070.0
2021-05-26 12:00:00,33.59,33.61,33.59,33.6,5129.0,31.064,31.0825,31.064,31.0733,5129.0
2021-05-26 12:30:00,33.61,33.62,33.6,33.61,22784.0,31.0825,31.0918,31.0733,31.0825,22784.0
2021-05-26 13:00:00,33.61,33.62,33.58,33.61,15737.0,31.0825,31.0918,31.0548,31.0825,15737.0
2021-05-26 13:30:00,33.61,33.61,33.59,33.61,20787.0,31.0825,31.0825,31.064,31.0825,20787.0
2021-05-26 14:00:00,33.61,33.65,33.6,33.65,17903.0,31.0825,31.1195,31.0733,31.1195,17903.0
2021-05-26 14:30:00,33.66,33.66,33.64,33.64,9637.0,31.1287,31.1287,31.1103,31.1103,9637.0
2021-05-26 15:00:00,33.65,33.66,33.64,33.65,4164.0,31.1195,31.1287,31.1103,31.1195,4164.0
2021-05-26 15:30:00,33.65,33.67,33.62,33.62,39025.0,31.1195,31.138,31.0918,31.0918,39025.0
2021-05-27 09:30:00,33.82,33.86,33.73,33.8,104770.0,31.2767,31.3137,31.1935,31.2582,104770.0
2021-05-27 10:00:00,33.8,33.85,33.79,33.84,17900.0,31.2582,31.3045,31.249,31.2952,17900.0
2021-05-27 10:30:00,33.85,33.87,33.81,33.83,40588.0,31.3045,31.323,31.2675,31.286,40588.0
2021-05-27 11:00:00,33.83,33.83,33.77,33.77,10202.0,31.286,31.286,31.2305,31.2305,10202.0
2021-05-27 11:30:00,33.76,33.81,33.75,33.8,70340.0,31.2212,31.2675,31.212,31.2582,70340.0
2021-05-27 12:00:00,33.8,33.8,33.74,33.75,37964.0,31.2582,31.2582,31.2027,31.212,37964.0
2021-05-27 12:30:00,33.75,33.76,33.7,33.73,21638.0,31.212,31.2212,31.1657,31.1935,21638.0
2021-05-27 13:00:00,33.73,33.74,33.7,33.7,9357.0,31.1935,31.2027,31.1657,31.1657,9357.0
2021-05-27 13:30:00,33.71,33.77,33.71,33.76,34520.0,31.175,31.2305,31.175,31.2212,34520.0
2021-05-27 14:00:00,33.76,33.76,33.73,33.74,8983.0,31.2212,31.2212,31.1935,31.2027,8983.0
2021-05-27 14:30:00,33.74,33.76,33.74,33.76,5847.0,31.2027,31.2212,31.2027,31.2212,5847.0
2021-05-27 15:00:00,33.76,33.76,33.72,33.74,7201.0,31.2212,31.2212,31.1842,31.2027,7201.0
2021-05-27 15:30:00,33.74,33.77,33.72,33.72,167966.0,31.2027,31.2305,31.1842,31.1842,167966.0
2021-05-28 09:30:00,33.75,33.92,33.74,33.9,162268.0,31.212,31.3692,31.2027,31.3507,162268.0
2021-05-28 10:00:00,33.89,33.92,33.82,33.82,51125.0,31.3415,31.3692,31.2767,31.2767,51125.0
2021-05-28 10:30:00,33.82,33.91,33.82,33.9,98107.0,31.2767,31.3599,31.2767,31.3507,98107.0
2021-05-28 11:00:00,33.9,33.9,33.87,33.9,23754.0,31.3507,31.3507,31.323,31.3507,23754.0
2021-05-28 11:30:00,33.91,33.92,33.89,33.91,18922.0,31.3599,31.3692,31.3415,31.3599,18922.0
2021-05-28 12:00:00,33.91,33.91,33.88,33.89,5714.0,31.3599,31.3599,31.3322,31.3415,5714.0
2021-05-28 12:30:00,33.88,33.9,33.87,33.87,3985.0,31.3322,31.3507,31.323,31.323,3985.0
2021-05-28 13:00:00,33.88,33.92,33.88,33.9,1918.0,31.3322,31.3692,31.3322,31.3507,1918.0
2021-05-28 13:30:00,33.89,33.91,33.89,33.89,1646.0,31.3415,31.3599,31.3415,31.3415,1646.0
2021-05-28 14:00:00,33.89,33.89,33.87,33.88,18936.0,31.3415,31.3415,31.323,31.3322,18936.0
2021-05-28 14:30:00,33.88,33.9,33.87,33.9,10665.0,31.3322,31.3507,31.323,31.3507,10665.0
2021-05-28 15:00:00,33.9,33.91,33.88,33.88,11823.0,31.3507,31.3599,31.3322,31.3322,11823.0
2021-05-28 15:30:00,33.88,33.9,33.81,33.83,27472.0,31.3322,31.3507,31.2675,31.286,27472.0
2021-06-01 09:30:00,33.97,34.09,33.95,34.04,185662.0,31.4154,31.5264,31.3969,31.4802,185662.0
2021-06-01 10:00:00,34.03,34.07,33.96,34.01,98869.0,31.4709,31.5079,31.4062,31.4524,98869.0
2021-06-01 10:30:00,34.02,34.06,33.99,34.04,66889.0,31.4617,31.4987,31.4339,31.4802,66889.0
2021-06-01 11:00:00,34.04,34.04,34.0,34.01,88922.0,31.4802,31.4802,31.4432,31.4524,88922.0
2021-06-01 11:30:00,34.01,34.04,33.99,34.02,53870.0,31.4524,31.4802,31.4339,31.4617,53870.0
2021-06-01 12:00:00,34.02,34.02,33.97,33.99,29302.0,31.4617,31.4617,31.4154,31.4339,29302.0
2021-06-01 12:30:00,34.0,34.01,33.99,33.99,16375.0,31.4432,31.4524,31.4339,31.4339,16375.0
2021-06-01 13:00:00,33.99,33.99,33.96,33.99,61426.0,31.4339,31.4339,31.4062,31.4339,61426.0
2021-06-01 13:30:00,33.99,34.02,33.99,34.02,49491.0,31.4339,31.4617,31.4339,31.4617,49491.0
2021-06-01 14:00:00,34.02,34.04,34.01,34.04,49101.0,31.4617,31.4802,31.4524,31.4802,49101.0
2021-06-01 14:30:00,34.04,34.06,34.02,34.02,29916.0,31.4802,31.4987,31.4617,31.4617,29916.0
2021-06-01 15:00:00,34.02,34.04,34.01,34.04,47579.0,31.4617,31.4802,31.4524,31.4802,47579.0
2021-06-01 15:30:00,34.03,34.04,33.99,34.0,102485.0,31.4709,31.4802,31.4339,31.4432,102485.0
2021-06-02 09:30:00,34.11,34.19,34.04,34.16,95347.0,31.5449,31.6189,31.4802,31.5911,95347.0
2021-06-02 10:00:00,34.16,34.22,34.15,34.19,47115.0,31.5911,31.6466,31.5819,31.6189,47115.0
2021-06-02 10:30:00,34.19,34.24,34.18,34.24,37742.0,31.6189,31.6651,31.6096,31.6651,37742.0
2021-06-02 11:00:00,34.24,34.28,34.23,34.28,18950.0,31.6651,31.7021,31.6559,31.7021,18950.0
2021-06-02 11:30:00,34.29,34.32,34.28,34.29,18726.0,31.7114,31.7391,31.7021,31.7114,18726.0
2021-06-02 12:00:00,34.3,34.32,34.26,34.27,53186.0,31.7206,31.7391,31.6836,31.6929,53186.0
2021-06-02 12:30:00,34.27,34.28,34.25,34.26,7539.0,31.6929,31.7021,31.6744,31.6836,7539.0
2021-06-02 13:00:00,34.26,34.27,34.23,34.24,11777.0,31.6836,31.6929,31.6559,31.6651,11777.0
2021-06-02 13:30:00,34.24,34.28,34.23,34.28,7828.0,31.6651,31.7021,31.6559,31.7021,7828.0
2021-06-02 14:00:00,34.28,34.29,34.27,34.29,7493.0,31.7021,31.7114,31.6929,31.7114,7493.0
2021-06-02 14:30:00,34.29,34.29,34.28,34.28,6390.0,31.7114,31.7114,31.7021,31.7021,6390.0
2021-06-02 15:00:00,34.29,34.29,34.27,34.28,13435.0,31.7114,31.7114,31.6929,31.7021,13435.0
2021-06-02 15:30:00,34.28,34.31,34.26,34.31,67211.0,31.7021,31.7299,31.6836,31.7299,67211.0
2021-06-03 09:30:00,34.19,34.19,34.11,34.17,169149.0,31.6189,31.6189,31.5449,31.6004,169149.0
2021-06-03 10:00:00,34.18,34.26,34.17,34.23,96744.0,31.6096,31.6836,31.6004,31.6559,96744.0
2021-06-03 10:30:00,34.22,34.3,34.2,34.29,129214.0,31.6466,31.7206,31.6281,31.7114,129214.0
2021-06-03 11:00:00,34.3,34.32,34.26,34.3,91378.0,31.7206,31.7391,31.6836,31.7206,91378.0
2021-06-03 11:30:00,34.29,34.29,34.23,34.23,27627.0,31.7114,31.7114,31.6559,31.6559,27627.0
2021-06-03 12:00:00,34.23,34.24,34.2,34.22,56960.0,31.6559,31.6651,31.6281,31.6466,56960.0
2021-06-03 12:30:00,34.21,34.23,34.2,34.22,10813.0,31.6374,31.6559,31.6281,31.6466,10813.0
2021-06-03 13:00:00,34.22,34.23,34.19,34.23,20624.0,31.6466,31.6559,31.6189,31.6559,20624.0
2021-06-03 13:30:00,34.22,34.24,34.21,34.23,24556.0,31.6466,31.6651,31.6374,31.6559,24556.0
2021-06-03 14:00:00,34.23,34.24,34.22,34.23,29174.0,31.6559,31.6651,31.6466,31.6559,29174.0
2021-06-03 14:30:00,34.23,34.24,34.21,34.22,5131.0,31.6559,31.6651,31.6374,31.6466,5131.0
2021-06-03 15:00:00,34.21,34.26,34.21,34.26,21400.0,31.6374,31.6836,31.6374,31.6836,21400.0
2021-06-03 15:30:00,34.25,34.26,34.23,34.24,68023.0,31.6744,31.6836,31.6559,31.6651,68023.0
2021-06-04 09:30:00,34.72,34.72,34.63,34.7,81243.0,32.109,32.109,32.0258,32.0905,81243.0
2021-06-04 10:00:00,34.71,34.71,34.64,34.66,48912.0,32.0998,32.0998,32.0351,32.0535,48912.0
2021-06-04 10:30:00,34.66,34.68,34.63,34.65,24377.0,32.0535,32.072,32.0258,32.0443,24377.0
2021-06-04 11:00:00,34.66,34.68,34.64,34.66,5450.0,32.0535,32.072,32.0351,32.0535,5450.0
2021-06-04 11:30:00,34.66,34.69,34.66,34.67,54936.0,32.0535,32.0813,32.0535,32.0628,54936.0
2021-06-04 12:00:00,34.66,34.7,34.66,34.69,15763.0,32.0535,32.0905,32.0535,32.0813,15763.0
2021-06-04 12:30:00,34.7,34.7,34.67,34.69,7191.0,32.0905,32.0905,32.0628,32.0813,7191.0
2021-06-04 13:00:00,34.69,34.7,34.68,34.69,22212.0,32.0813,32.0905,32.072,32.0813,22212.0
2021-06-04 13:30:00,34.7,34.71,34.69,34.7,16708.0,32.0905,32.0998,32.0813,32.0905,16708.0
2021-06-04 14:00:00,34.71,34.71,34.69,34.7,5312.0,32.0998,32.0998,32.0813,32.0905,5312.0
2021-06-04 14:30:00,34.71,34.72,34.71,34.72,6247.0,32.0998,32.109,32.0998,32.109,6247.0
2021-06-04 15:00:00,34.72,34.72,34.71,34.72,7662.0,32.109,32.109,32.0998,32.109,7662.0
2021-06-04 15:30:00,34.71,34.73,34.7,34.7,30701.0,32.0998,32.1183,32.0905,32.0905,30701.0
2021-06-07 09:30:00,34.89,34.89,34.76,34.76,94064.0,32.2663,32.2663,32.146,32.146,94064.0
2021-06-07 10:00:00,34.76,34.79,34.73,34.77,57872.0,32.146,32.1738,32.1183,32.1553,57872.0
2021-06-07 10:30:00,34.77,34.83,34.77,34.82,17328.0,32.1553,32.2108,32.1553,32.2015,17328.0
2021-06-07 11:00:00,34.82,34.83,34.79,34.79,22011.0,32.2015,32.2108,32.1738,32.1738,22011.0
2021-06-07 11:30:00,34.79,34.85,34.75,34.84,52346.0,32.1738,32.2293,32.1368,32.22,52346.0
2021-06-07 12:00:00,34.84,34.84,34.82,34.82,13022.0,32.22,32.22,32.2015,32.2015,13022.0
2021-06-07 12:30:00,34.83,34.84,34.81,34.83,20544.0,32.2108,32.22,32.1923,32.2108,20544.0
2021-06-07 13:00:00,34.83,34.84,34.81,34.82,2981.0,32.2108,32.22,32.1923,32.2015,2981.0
2021-06-07 13:30:00,34.83,34.85,34.83,34.83,17045.0,32.2108,32.2293,32.2108,32.2108,17045.0
2021-06-07 14:00:00,34.84,34.87,34.83,34.87,3933.0,32.22,32.2478,32.2108,32.2478,3933.0
2021-06-07 14:30:00,34.87,34.89,34.87,34.88,28200.0,32.2478,32.2663,32.2478,32.257,28200.0
2021-06-07 15:00:00,34.88,34.9,34.87,34.9,13063.0,32.257,32.2755,32.2478,32.2755,13063.0
2021-06-07 15:30:00,34.89,34.89,34.86,34.88,37739.0,32.2663,32.2663,32.2385,32.257,37739.0
2021-06-08 09:30:00,34.87,34.87,34.66,34.66,124413.0,32.2478,32.2478,32.0535,32.0535,124413.0
2021-06-08 10:00:00,34.68,34.74,34.68,34.73,32385.0,32.072,32.1275,32.072,32.1183,32385.0
2021-06-08 10:30:00,34.73,34.76,34.71,34.76,39091.0,32.1183,32.146,32.0998,32.146,39091.0
2021-06-08 11:00:00,34.76,34.77,34.73,34.76,52841.0,32.146,32.1553,32.1183,32.146,52841.0
2021-06-08 11:30:00,34.77,34.77,34.74,34.76,73344.0,32.1553,32.1553,32.1275,32.146,73344.0
2021-06-08 12:00:00,34.75,34.77,34.74,34.76,83429.0,32.1368,32.1553,32.1275,32.146,83429.0
2021-06-08 12:30:00,34.76,34.79,34.75,34.78,16705.0,32.146,32.1738,32.1368,32.1645,16705.0
2021-06-08 13:00:00,34.78,34.78,34.74,34.75,8811.0,32.1645,32.1645,32.1275,32.1368,8811.0
2021-06-08 13:30:00,34.75,34.76,34.74,34.74,3872.0,32.1368,32.146,32.1275,32.1275,3872.0
2021-06-08 14:00:00,34.74,34.76,34.73,34.76,4600.0,32.1275,32.146,32.1183,32.146,4600.0
2021-06-08 14:30:00,34.76,34.77,34.74,34.76,10415.0,32.146,32.1553,32.1275,32.146,10415.0
2021-06-08 15:00:00,34.77,34.8,34.76,34.79,5573.0,32.1553,32.183,32.146,32.1738,5573.0
2021-06-08 15:30:00,34.79,34.8,34.76,34.78,31664.0,32.1738,32.183,32.146,32.1645,31664.0
2021-06-09 09:30:00,34.69,34.74,34.64,34.73,134147.0,32.0813,32.1275,32.0351,32.1183,134147.0
2021-06-09 10:00:00,34.73,34.74,34.66,34.69,40112.0,32.1183,32.1275,32.0535,32.0813,40112.0
2021-06-09 10:30:00,34.7,34.71,34.65,34.69,16476.0,32.0905,32.0998,32.0443,32.0813,16476.0
2021-06-09 11:00:00,34.7,34.7,34.67,34.68,23055.0,32.0905,32.0905,32.0628,32.072,23055.0
2021-06-09 11:30:00,34.69,34.69,34.65,34.66,11441.0,32.0813,32.0813,32.0443,32.0535,11441.0
2021-06-09 12:00:00,34.66,34.67,34.66,34.67,4136.0,32.0535,32.0628,32.0535,32.0628,4136.0
2021-06-09 12:30:00,34.66,34.7,34.66,34.69,12639.0,32.0535,32.0905,32.0535,32.0813,12639.0
2021-06-09 13:00:00,34.7,34.71,34.68,34.7,11169.0,32.0905,32.0998,32.072,32.0905,11169.0
2021-06-09 13:30:00,34.7,34.71,34.68,34.69,8250.0,32.0905,32.0998,32.072,32.0813,8250.0
2021-06-09 14:00:00,34.69,34.72,34.68,34.72,36284.0,32.0813,32.109,32.072,32.109,36284.0
2021-06-09 14:30:00,34.73,34.73,34.7,34.7,10106.0,32.1183,32.1183,32.0905,32.0905,10106.0
2021-06-09 15:00:00,34.71,34.72,34.67,34.68,15234.0,32.0998,32.109,32.0628,32.072,15234.0
2021-06-09 15:30:00,34.67,34.69,34.63,34.67,79105.0,32.0628,32.0813,32.0258,32.0628,79105.0
2021-06-10 09:30:00,34.83,34.89,34.79,34.86,97520.0,32.2108,32.2663,32.1738,32.2385,97520.0
2021-06-10 10:00:00,34.85,34.88,34.82,34.86,94706.0,32.2293,32.257,32.2015,32.2385,94706.0
2021-06-10 10:30:00,34.87,34.87,34.74,34.76,53894.0,32.2478,32.2478,32.1275,32.146,53894.0
2021-06-10 11:00:00,34.75,34.81,34.74,34.79,24565.0,32.1368,32.1923,32.1275,32.1738,24565.0
2021-06-10 11:30:00,34.8,34.85,34.8,34.84,14179.0,32.183,32.2293,32.183,32.22,14179.0
2021-06-10 12:00:00,34.85,34.85,34.79,34.83,10906.0,32.2293,32.2293,32.1738,32.2108,10906.0
2021-06-10 12:30:00,34.83,34.89,34.82,34.89,20737.0,32.2108,32.2663,32.2015,32.2663,20737.0
2021-06-10 13:00:00,34.88,34.9,34.85,34.89,18032.0,32.257,32.2755,32.2293,32.2663,18032.0
2021-06-10 13:30:00,34.89,34.91,34.87,34.91,10634.0,32.2663,32.2847,32.2478,32.2847,10634.0
2021-06-10 14:00:00,34.9,34.92,34.9,34.91,45510.0,32.2755,32.294,32.2755,32.2847,45510.0
2021-06-10 14:30:00,34.91,34.92,34.9,34.92,5959.0,32.2847,32.294,32.2755,32.294,5959.0
2021-06-10 15:00:00,34.91,34.92,34.87,34.88,25898.0,32.2847,32.294,32.2478,32.257,25898.0
2021-06-10 15:30:00,34.89,34.89,34.85,34.88,60256.0,32.2663,32.2663,32.2293,32.257,60256.0
2021-06-11 09:30:00,34.94,34.94,34.75,34.78,76344.0,32.3125,32.3125,32.1368,32.1645,76344.0
2021-06-11 10:00:00,34.76,34.82,34.76,34.8,30423.0,32.146,32.2015,32.146,32.183,30423.0
2021-06-11 10:30:00,34.79,34.79,34.73,34.75,33981.0,32.1738,32.1738,32.1183,32.1368,33981.0
2021-06-11 11:00:00,34.75,34.78,34.73,34.77,39947.0,32.1368,32.1645,32.1183,32.1553,39947.0
2021-06-11 11:30:00,34.77,34.79,34.76,34.77,15299.0,32.1553,32.1738,32.146,32.1553,15299.0
2021-06-11 12:00:00,34.77,34.78,34.75,34.77,10924.0,32.1553,32.1645,32.1368,32.1553,10924.0
2021-06-11 12:30:00,34.76,34.79,34.76,34.78,9463.0,32.146,32.1738,32.146,32.1645,9463.0
2021-06-11 13:00:00,34.77,34.79,34.77,34.77,11602.0,32.1553,32.1738,32.1553,32.1553,11602.0
2021-06-11 13:30:00,34.78,34.8,34.77,34.8,10431.0,32.1645,32.183,32.1553,32.183,10431.0
2021-06-11 14:00:00,34.8,34.82,34.8,34.81,4775.0,32.183,32.2015,32.183,32.1923,4775.0
2021-06-11 14:30:00,34.82,34.83,34.81,34.83,11116.0,32.2015,32.2108,32.1923,32.2108,11116.0
2021-06-11 15:00:00,34.83,34.84,34.81,34.81,8324.0,32.2108,32.22,32.1923,32.1923,8324.0
2021-06-11 15:30:00,34.81,34.84,34.79,34.82,59454.0,32.1923,32.22,32.1738,32.2015,59454.0
2021-06-14 09:30:00,34.84,34.9,34.82,34.89,41941.0,32.22,32.2755,32.2015,32.2663,41941.0
2021-06-14 10:00:00,34.9,34.91,34.84,34.88,30675.0,32.2755,32.2847,32.22,32.257,30675.0
2021-06-14 10:30:00,34.89,34.95,34.88,34.95,14074.0,32.2663,32.3217,32.257,32.3217,14074.0
2021-06-14 11:00:00,34.95,34.95,34.91,34.92,31033.0,32.3217,32.3217,32.2847,32.294,31033.0
2021-06-14 11:30:00,34.92,34.93,34.9,34.92,12669.0,32.294,32.3032,32.2755,32.294,12669.0
2021-06-14 12:00:00,34.93,34.93,34.92,34.93,10824.0,32.3032,32.3032,32.294,32.3032,10824.0
2021-06-14 12:30:00,34.92,34.93,34.88,34.9,9413.0,32.294,32.3032,32.257,32.2755,9413.0
2021-06-14 13:00:00,34.9,34.92,34.9,34.91,5925.0,32.2755,32.294,32.2755,32.2847,5925.0
2021-06-14 13:30:00,34.91,34.91,34.86,34.87,12496.0,32.2847,32.2847,32.2385,32.2478,12496.0
2021-06-14 14:00:00,34.87,34.88,34.84,34.85,20000.0,32.2478,32.257,32.22,32.2293,20000.0
2021-06-14 14:30:00,34.85,34.86,34.83,34.84,12293.0,32.2293,32.2385,32.2108,32.22,12293.0
2021-06-14 15:00:00,34.83,34.83,34.8,34.8,36059.0,32.2108,32.2108,32.183,32.183,36059.0
2021-06-14 15:30:00,34.8,34.83,34.79,34.82,54400.0,32.183,32.2108,32.1738,32.2015,54400.0
2021-06-15 09:30:00,34.83,34.84,34.73,34.74,96362.0,32.2108,32.22,32.1183,32.1275,96362.0
2021-06-15 10:00:00,34.75,34.76,34.73,34.73,19464.0,32.1368,32.146,32.1183,32.1183,19464.0
2021-06-15 10:30:00,34.72,34.76,34.72,34.74,24289.0,32.109,32.146,32.109,32.1275,24289.0
2021-06-15 11:00:00,34.72,34.77,34.71,34.75,26638.0,32.109,32.1553,32.0998,32.1368,26638.0
2021-06-15 11:30:00,34.73,34.73,34.67,34.69,7193.0,32.1183,32.1183,32.0628,32.0813,7193.0
2021-06-15 12:00:00,34.7,34.71,34.69,34.69,11445.0,32.0905,32.0998,32.0813,32.0813,11445.0
2021-06-15 12:30:00,34.7,34.71,34.67,34.71,39476.0,32.0905,32.0998,32.0628,32.0998,39476.0
2021-06-15 13:00:00,34.7,34.71,34.67,34.68,53501.0,32.0905,32.0998,32.0628,32.072,53501.0
2021-06-15 13:30:00,34.68,34.69,34.65,34.69,13083.0,32.072,32.0813,32.0443,32.0813,13083.0
2021-06-15 14:00:00,34.69,34.69,34.68,34.68,2650.0,32.0813,32.0813,32.072,32.072,2650.0
2021-06-15 14:30:00,34.68,34.69,34.68,34.69,5489.0,32.072,32.0813,32.072,32.0813,5489.0
2021-06-15 15:00:00,34.68,34.68,34.65,34.66,16538.0,32.072,32.072,32.0443,32.0535,16538.0
2021-06-15 15:30:00,34.66,34.71,34.65,34.7,81521.0,32.0535,32.0998,32.0443,32.0905,81521.0
2021-06-16 09:30:00,34.6,34.66,34.56,34.63,76334.0,31.9981,32.0535,31.9611,32.0258,76334.0
2021-06-16 10:00:00,34.64,34.65,34.63,34.64,45300.0,32.0351,32.0443,32.0258,32.0351,45300.0
2021-06-16 10:30:00,34.65,34.67,34.65,34.67,9102.0,32.0443,32.0628,32.0443,32.0628,9102.0
2021-06-16 11:00:00,34.69,34.69,34.67,34.68,15708.0,32.0813,32.0813,32.0628,32.072,15708.0
2021-06-16 11:30:00,34.68,34.71,34.67,34.69,25506.0,32.072,32.0998,32.0628,32.0813,25506.0
2021-06-16 12:00:00,34.7,34.71,34.6,34.6,18504.0,32.0905,32.0998,31.9981,31.9981,18504.0
2021-06-16 12:30:00,34.6,34.62,34.6,34.62,11788.0,31.9981,32.0166,31.9981,32.0166,11788.0
2021-06-16 13:00:00,34.62,34.64,34.59,34.59,21650.0,32.0166,32.0351,31.9888,31.9888,21650.0
2021-06-16 13:30:00,34.6,34.67,34.6,34.62,15681.0,31.9981,32.0628,31.9981,32.0166,15681.0
2021-06-16 14:00:00,34.6,34.6,34.2,34.3,214500.0,31.9981,31.9981,31.6281,31.7206,214500.0
2021-06-16 14:30:00,34.28,34.33,34.13,34.23,177224.0,31.7021,31.7484,31.5634,31.6559,177224.0
2021-06-16 15:00:00,34.22,34.38,34.21,34.36,89923.0,31.6466,31.7946,31.6374,31.7761,89923.0
2021-06-16 15:30:00,34.37,34.38,34.28,34.28,229816.0,31.7854,31.7946,31.7021,31.7021,229816.0
2021-06-17 09:30:00,34.04,34.14,34.01,34.06,171228.0,31.4802,31.5727,31.4524,31.4987,171228.0
2021-06-17 10:00:00,34.06,34.12,34.06,34.09,55188.0,31.4987,31.5542,31.4987,31.5264,55188.0
2021-06-17 10:30:00,34.1,34.13,34.07,34.07,26599.0,31.5357,31.5634,31.5079,31.5079,26599.0
2021-06-17 11:00:00,34.08,34.08,33.97,34.04,82971.0,31.5172,31.5172,31.4154,31.4802,82971.0
2021-06-17 11:30:00,34.05,34.06,33.98,33.99,68442.0,31.4894,31.4987,31.4247,31.4339,68442.0
2021-06-17 12:00:00,33.99,34.0,33.9,33.91,23902.0,31.4339,31.4432,31.3507,31.3599,23902.0
2021-06-17 12:30:00,33.9,33.95,33.89,33.95,17612.0,31.3507,31.3969,31.3415,31.3969,17612.0
2021-06-17 13:00:00,33.97,34.06,33.95,34.06,35220.0,31.4154,31.4987,31.3969,31.4987,35220.0
2021-06-17 13:30:00,34.06,34.09,34.06,34.06,49456.0,31.4987,31.5264,31.4987,31.4987,49456.0
2021-06-17 14:00:00,34.06,34.07,34.04,34.07,61940.0,31.4987,31.5079,31.4802,31.5079,61940.0
2021-06-17 14:30:00,34.07,34.07,34.04,34.05,47925.0,31.5079,31.5079,31.4802,31.4894,47925.0
2021-06-17 15:00:00,34.04,34.07,34.03,34.05,36021.0,31.4802,31.5079,31.4709,31.4894,36021.0
2021-06-17 15:30:00,34.05,34.07,34.0,34.04,105340.0,31.4894,31.5079,31.4432,31.4802,105340.0
2021-06-18 09:30:00,33.75,33.75,33.62,33.65,174442.0,31.212,31.212,31.0918,31.1195,174442.0
2021-06-18 10:00:00,33.65,33.68,33.56,33.59,70086.0,31.1195,31.1472,31.0363,31.064,70086.0
2021-06-18 10:30:00,33.6,33.65,33.56,33.59,64698.0,31.0733,31.1195,31.0363,31.064,64698.0
2021-06-18 11:00:00,33.59,33.62,33.56,33.59,27468.0,31.064,31.0918,31.0363,31.064,27468.0
2021-06-18 11:30:00,33.58,33.66,33.57,33.64,52341.0,31.0548,31.1287,31.0455,31.1103,52341.0
2021-06-18 12:00:00,33.65,33.66,33.63,33.65,34159.0,31.1195,31.1287,31.101,31.1195,34159.0
2021-06-18 12:30:00,33.66,33.66,33.62,33.64,10412.0,31.1287,31.1287,31.0918,31.1103,10412.0
2021-06-18 13:00:00,33.64,33.69,33.64,33.68,6229.0,31.1103,31.1565,31.1103,31.1472,6229.0
2021-06-18 13:30:00,33.69,33.72,33.67,33.71,25006.0,31.1565,31.1842,31.138,31.175,25006.0
2021-06-18 14:00:00,33.71,33.74,33.68,33.68,53968.0,31.175,31.2027,31.1472,31.1472,53968.0
2021-06-18 14:30:00,33.68,33.68,33.63,33.63,30031.0,31.1472,31.1472,31.101,31.101,30031.0
2021-06-18 15:00:00,33.63,33.68,33.62,33.66,23268.0,31.101,31.1472,31.0918,31.1287,23268.0
2021-06-18 15:30:00,33.66,33.67,33.56,33.57,428108.0,31.1287,31.138,31.0363,31.0455,428108.0
2021-06-21 09:30:00,33.9,33.94,33.81,33.9,114379.0,31.3507,31.3877,31.2675,31.3507,114379.0
2021-06-21 10:00:00,33.89,33.93,33.87,33.93,95931.0,31.3415,31.3784,31.323,31.3784,95931.0
2021-06-21 10:30:00,33.93,34.02,33.93,33.98,177981.0,31.3784,31.4617,31.3784,31.4247,177981.0
2021-06-21 11:00:00,33.98,34.03,33.98,34.01,28311.0,31.4247,31.4709,31.4247,31.4524,28311.0
2021-06-21 11:30:00,34.0,34.0,33.95,33.97,130212.0,31.4432,31.4432,31.3969,31.4154,130212.0
2021-06-21 12:00:00,33.98,34.0,33.97,33.98,7043.0,31.4247,31.4432,31.4154,31.4247,7043.0
2021-06-21 12:30:00,33.99,34.02,33.98,33.99,44842.0,31.4339,31.4617,31.4247,31.4339,44842.0
2021-06-21 13:00:00,34.0,34.0,33.97,34.0,20637.0,31.4432,31.4432,31.4154,31.4432,20637.0
2021-06-21 13:30:00,34.0,34.04,33.99,34.03,11077.0,31.4432,31.4802,31.4339,31.4709,11077.0
2021-06-21 14:00:00,34.02,34.04,34.01,34.03,54474.0,31.4617,31.4802,31.4524,31.4709,54474.0
2021-06-21 14:30:00,34.04,34.06,34.02,34.04,22802.0,31.4802,31.4987,31.4617,31.4802,22802.0
2021-06-21 15:00:00,34.05,34.08,34.05,34.07,29764.0,31.4894,31.5172,31.4894,31.5079,29764.0
2021-06-21 15:30:00,34.07,34.1,34.06,34.08,84819.0,31.5079,31.5357,31.4987,31.5172,84819.0
2021-06-22 09:30:00,34.03,34.04,33.91,33.93,34379.0,31.4709,31.4802,31.3599,31.3784,34379.0
2021-06-22 10:00:00,33.93,33.96,33.9,33.93,56694.0,31.3784,31.4062,31.3507,31.3784,56694.0
2021-06-22 10:30:00,33.93,33.95,33.91,33.92,24527.0,31.3784,31.3969,31.3599,31.3692,24527.0
2021-06-22 11:00:00,33.92,33.97,33.91,33.97,28062.0,31.3692,31.4154,31.3599,31.4154,28062.0
2021-06-22 11:30:00,33.96,33.99,33.94,33.94,29876.0,31.4062,31.4339,31.3877,31.3877,29876.0
2021-06-22 12:00:00,33.93,33.99,33.93,33.98,25443.0,31.3784,31.4339,31.3784,31.4247,25443.0
2021-06-22 12:30:00,33.98,33.99,33.95,33.97,5700.0,31.4247,31.4339,31.3969,31.4154,5700.0
2021-06-22 13:00:00,33.97,33.99,33.97,33.98,4110.0,31.4154,31.4339,31.4154,31.4247,4110.0
2021-06-22 13:30:00,33.98,33.99,33.95,33.97,18520.0,31.4247,31.4339,31.3969,31.4154,18520.0
2021-06-22 14:00:00,33.98,33.99,33.96,33.99,11214.0,31.4247,31.4339,31.4062,31.4339,11214.0
2021-06-22 14:30:00,34.0,34.09,33.99,34.06,22401.0,31.4432,31.5264,31.4339,31.4987,22401.0
2021-06-22 15:00:00,34.06,34.11,34.06,34.1,25279.0,31.4987,31.5449,31.4987,31.5357,25279.0
2021-06-22 15:30:00,34.09,34.12,34.08,34.08,31395.0,31.5264,31.5542,31.5172,31.5172,31395.0
2021-06-23 09:30:00,34.0,34.14,33.95,34.13,106907.0,31.4432,31.5727,31.3969,31.5634,106907.0
2021-06-23 10:00:00,34.13,34.15,34.06,34.07,50522.0,31.5634,31.5819,31.4987,31.5079,50522.0
2021-06-23 10:30:00,34.07,34.08,34.03,34.03,45703.0,31.5079,31.5172,31.4709,31.4709,45703.0
2021-06-23 11:00:00,34.03,34.03,33.96,33.96,36785.0,31.4709,31.4709,31.4062,31.4062,36785.0
2021-06-23 11:30:00,33.96,34.0,33.95,33.98,56503.0,31.4062,31.4432,31.3969,31.4247,56503.0
2021-06-23 12:00:00,33.98,34.0,33.97,33.99,13598.0,31.4247,31.4432,31.4154,31.4339,13598.0
2021-06-23 12:30:00,34.0,34.0,33.91,33.94,30589.0,31.4432,31.4432,31.3599,31.3877,30589.0
2021-06-23 13:00:00,33.93,33.94,33.9,33.92,37734.0,31.3784,31.3877,31.3507,31.3692,37734.0
2021-06-23 13:30:00,33.92,33.95,33.91,33.94,7665.0,31.3692,31.3969,31.3599,31.3877,7665.0
2021-06-23 14:00:00,33.93,33.95,33.91,33.95,10719.0,31.3784,31.3969,31.3599,31.3969,10719.0
2021-06-23 14:30:00,33.95,33.95,33.93,33.94,9934.0,31.3969,31.3969,31.3784,31.3877,9934.0
2021-06-23 15:00:00,33.94,33.97,33.93,33.97,11403.0,31.3877,31.4154,31.3784,31.4154,11403.0
2021-06-23 15:30:00,33.97,33.97,33.9,33.93,28211.0,31.4154,31.4154,31.3507,31.3784,28211.0
2021-06-24 09:30:00,33.97,33.99,33.89,33.93,122369.0,31.4941,31.5126,31.4199,31.457,122369.0
2021-06-24 10:00:00,33.93,33.94,33.89,33.9,17035.0,31.457,31.4663,31.4199,31.4292,17035.0
2021-06-24 10:30:00,33.91,33.91,33.84,33.86,49524.0,31.4385,31.4385,31.3736,31.3921,49524.0
2021-06-24 11:00:00,33.86,33.9,33.85,33.9,20996.0,31.3921,31.4292,31.3828,31.4292,20996.0
2021-06-24 11:30:00,33.9,33.91,33.89,33.89,18145.0,31.4292,31.4385,31.4199,31.4199,18145.0
2021-06-24 12:00:00,33.9,33.93,33.9,33.92,7913.0,31.4292,31.457,31.4292,31.4477,7913.0
2021-06-24 12:30:00,33.91,33.92,33.89,33.9,31947.0,31.4385,31.4477,31.4199,31.4292,31947.0
2021-06-24 13:00:00,33.9,33.95,33.9,33.95,28768.0,31.4292,31.4755,31.4292,31.4755,28768.0
2021-06-24 13:30:00,33.95,33.95,33.92,33.93,4099.0,31.4755,31.4755,31.4477,31.457,4099.0
2021-06-24 14:00:00,33.94,33.95,33.93,33.94,5827.0,31.4663,31.4755,31.457,31.4663,5827.0
2021-06-24 14:30:00,33.95,33.97,33.93,33.95,12055.0,31.4755,31.4941,31.457,31.4755,12055.0
2021-06-24 15:00:00,33.94,33.95,33.92,33.93,49833.0,31.4663,31.4755,31.4477,31.457,49833.0
2021-06-24 15:30:00,33.92,33.95,33.92,33.94,41694.0,31.4477,31.4755,31.4477,31.4663,41694.0
2021-06-25 09:30:00,34.11,34.11,34.01,34.05,80169.0,31.6239,31.6239,31.5312,31.5683,80169.0
2021-06-25 10:00:00,34.03,34.05,33.97,34.01,36478.0,31.5497,31.5683,31.4941,31.5312,36478.0
2021-06-25 10:30:00,34.01,34.02,33.96,33.97,32187.0,31.5312,31.5404,31.4848,31.4941,32187.0
2021-06-25 11:00:00,33.97,33.99,33.95,33.98,25892.0,31.4941,31.5126,31.4755,31.5034,25892.0
2021-06-25 11:30:00,33.98,33.98,33.96,33.97,14322.0,31.5034,31.5034,31.4848,31.4941,14322.0
2021-06-25 12:00:00,33.97,33.98,33.94,33.95,32672.0,31.4941,31.5034,31.4663,31.4755,32672.0
2021-06-25 12:30:00,33.95,33.97,33.94,33.95,8868.0,31.4755,31.4941,31.4663,31.4755,8868.0
2021-06-25 13:00:00,33.95,33.95,33.9,33.93,30729.0,31.4755,31.4755,31.4292,31.457,30729.0
2021-06-25 13:30:00,33.93,33.93,33.89,33.9,21585.0,31.457,31.457,31.4199,31.4292,21585.0
2021-06-25 14:00:00,33.9,33.91,33.89,33.91,10016.0,31.4292,31.4385,31.4199,31.4385,10016.0
2021-06-25 14:30:00,33.91,33.93,33.9,33.92,67031.0,31.4385,31.457,31.4292,31.4477,67031.0
2021-06-25 15:00:00,33.93,33.95,33.92,33.93,48933.0,31.457,31.4755,31.4477,31.457,48933.0
2021-06-25 15:30:00,33.93,33.98,33.92,33.97,128235.0,31.457,31.5034,31.4477,31.4941,128235.0
2021-06-28 09:30:00,34.11,34.15,34.07,34.08,73324.0,31.6239,31.661,31.5868,31.5961,73324.0
2021-06-28 10:00:00,34.09,34.12,34.08,34.1,19385.0,31.6053,31.6332,31.5961,31.6146,19385.0
2021-06-28 10:30:00,34.09,34.1,34.06,34.09,12929.0,31.6053,31.6146,31.5775,31.6053,12929.0
2021-06-28 11:00:00,34.08,34.11,34.06,34.06,7430.0,31.5961,31.6239,31.5775,31.5775,7430.0
2021-06-28 11:30:00,34.05,34.09,34.05,34.08,1132.0,31.5683,31.6053,31.5683,31.5961,1132.0
2021-06-28 12:00:00,34.09,34.13,34.09,34.13,8190.0,31.6053,31.6424,31.6053,31.6424,8190.0
2021-06-28 12:30:00,34.13,34.14,34.11,34.14,118776.0,31.6424,31.6517,31.6239,31.6517,118776.0
2021-06-28 13:00:00,34.13,34.13,34.1,34.1,9400.0,31.6424,31.6424,31.6146,31.6146,9400.0
2021-06-28 13:30:00,34.1,34.13,34.1,34.13,15012.0,31.6146,31.6424,31.6146,31.6424,15012.0
2021-06-28 14:00:00,34.12,34.12,34.1,34.11,39079.0,31.6332,31.6332,31.6146,31.6239,39079.0
2021-06-28 14:30:00,34.12,34.14,34.12,34.13,8021.0,31.6332,31.6517,31.6332,31.6424,8021.0
2021-06-28 15:00:00,34.13,34.13,34.08,34.09,10612.0,31.6424,31.6424,31.5961,31.6053,10612.0
2021-06-28 15:30:00,34.09,34.13,34.08,34.13,24009.0,31.6053,31.6424,31.5961,31.6424,24009.0
2021-06-29 09:30:00,33.91,33.94,33.83,33.87,77304.0,31.4385,31.4663,31.3643,31.4014,77304.0
2021-06-29 10:00:00,33.86,33.9,33.85,33.89,31999.0,31.3921,31.4292,31.3828,31.4199,31999.0
2021-06-29 10:30:00,33.9,33.91,33.88,33.89,18307.0,31.4292,31.4385,31.4106,31.4199,18307.0
2021-06-29 11:00:00,33.89,33.91,33.86,33.91,22819.0,31.4199,31.4385,31.3921,31.4385,22819.0
2021-06-29 11:30:00,33.9,33.95,33.89,33.95,80437.0,31.4292,31.4755,31.4199,31.4755,80437.0
2021-06-29 12:00:00,33.95,33.97,33.95,33.96,19730.0,31.4755,31.4941,31.4755,31.4848,19730.0
2021-06-29 12:30:00,33.95,33.97,33.95,33.97,17210.0,31.4755,31.4941,31.4755,31.4941,17210.0
2021-06-29 13:00:00,33.97,33.98,33.96,33.97,12973.0,31.4941,31.5034,31.4848,31.4941,12973.0
2021-06-29 13:30:00,33.97,33.97,33.94,33.95,7523.0,31.4941,31.4941,31.4663,31.4755,7523.0
2021-06-29 14:00:00,33.95,34.0,33.94,33.97,15899.0,31.4755,31.5219,31.4663,31.4941,15899.0
2021-06-29 14:30:00,33.96,33.96,33.94,33.95,8534.0,31.4848,31.4848,31.4663,31.4755,8534.0
2021-06-29 15:00:00,33.94,33.96,33.94,33.96,11050.0,31.4663,31.4848,31.4663,31.4848,11050.0
2021-06-29 15:30:00,33.97,34.03,33.96,34.02,69265.0,31.4941,31.5497,31.4848,31.5404,69265.0
2021-06-30 09:30:00,33.79,33.9,33.77,33.83,34489.0,31.3272,31.4292,31.3087,31.3643,34489.0
2021-06-30 10:00:00,33.84,33.87,33.83,33.86,49446.0,31.3736,31.4014,31.3643,31.3921,49446.0
2021-06-30 10:30:00,33.86,33.89,33.8,33.81,34843.0,31.3921,31.4199,31.3365,31.3458,34843.0
2021-06-30 11:00:00,33.8,33.81,33.77,33.78,41843.0,31.3365,31.3458,31.3087,31.3179,41843.0
2021-06-30 11:30:00,33.78,33.84,33.78,33.84,60757.0,31.3179,31.3736,31.3179,31.3736,60757.0
2021-06-30 12:00:00,33.84,33.87,33.82,33.82,16843.0,31.3736,31.4014,31.355,31.355,16843.0
2021-06-30 12:30:00,33.82,33.84,33.81,33.81,16924.0,31.355,31.3736,31.3458,31.3458,16924.0
2021-06-30 13:00:00,33.82,33.88,33.82,33.86,14959.0,31.355,31.4106,31.355,31.3921,14959.0
2021-06-30 13:30:00,33.86,33.87,33.83,33.84,13072.0,31.3921,31.4014,31.3643,31.3736,13072.0
2021-06-30 14:00:00,33.84,33.85,33.82,33.84,14745.0,31.3736,31.3828,31.355,31.3736,14745.0
2021-06-30 14:30:00,33.84,33.85,33.81,33.82,16757.0,31.3736,31.3828,31.3458,31.355,16757.0
2021-06-30 15:00:00,33.81,33.82,33.8,33.8,20111.0,31.3458,31.355,31.3365,31.3365,20111.0
2021-06-30 15:30:00,33.8,33.9,33.8,33.9,127579.0,31.3365,31.4292,31.3365,31.4292,127579.0
2021-07-01 09:30:00,33.87,33.87,33.73,33.74,35828.0,31.4014,31.4014,31.2716,31.2809,35828.0
2021-07-01 10:00:00,33.75,33.75,33.63,33.64,31352.0,31.2901,31.2901,31.1789,31.1881,31352.0
2021-07-01 10:30:00,33.63,33.68,33.6,33.67,22428.0,31.1789,31.2252,31.1511,31.216,22428.0
2021-07-01 11:00:00,33.67,33.67,33.55,33.59,21264.0,31.216,31.216,31.1047,31.1418,21264.0
2021-07-01 11:30:00,33.61,33.63,33.59,33.61,13655.0,31.1603,31.1789,31.1418,31.1603,13655.0
2021-07-01 12:00:00,33.61,33.62,33.6,33.6,7787.0,31.1603,31.1696,31.1511,31.1511,7787.0
2021-07-01 12:30:00,33.6,33.63,33.6,33.63,12983.0,31.1511,31.1789,31.1511,31.1789,12983.0
2021-07-01 13:00:00,33.64,33.65,33.62,33.65,4000.0,31.1881,31.1974,31.1696,31.1974,4000.0
2021-07-01 13:30:00,33.65,33.67,33.62,33.62,18849.0,31.1974,31.216,31.1696,31.1696,18849.0
2021-07-01 14:00:00,33.62,33.66,33.62,33.65,23015.0,31.1696,31.2067,31.1696,31.1974,23015.0
2021-07-01 14:30:00,33.65,33.69,33.65,33.68,17634.0,31.1974,31.2345,31.1974,31.2252,17634.0
2021-07-01 15:00:00,33.68,33.72,33.67,33.72,21127.0,31.2252,31.2623,31.216,31.2623,21127.0
2021-07-01 15:30:00,33.72,33.74,33.71,33.74,30268.0,31.2623,31.2809,31.253,31.2809,30268.0
2021-07-02 09:30:00,33.88,33.88,33.75,33.79,100412.0,31.4106,31.4106,31.2901,31.3272,100412.0
2021-07-02 10:00:00,33.78,33.8,33.73,33.8,52327.0,31.3179,31.3365,31.2716,31.3365,52327.0
2021-07-02 10:30:00,33.79,33.79,33.76,33.79,12952.0,31.3272,31.3272,31.2994,31.3272,12952.0
2021-07-02 11:00:00,33.8,33.81,33.78,33.79,11290.0,31.3365,31.3458,31.3179,31.3272,11290.0
2021-07-02 11:30:00,33.8,33.8,33.78,33.79,9100.0,31.3365,31.3365,31.3179,31.3272,9100.0
2021-07-02 12:00:00,33.79,33.81,33.78,33.79,15849.0,31.3272,31.3458,31.3179,31.3272,15849.0
2021-07-02 12:30:00,33.8,33.84,33.79,33.84,15574.0,31.3365,31.3736,31.3272,31.3736,15574.0
2021-07-02 13:00:00,33.84,33.86,33.83,33.85,9418.0,31.3736,31.3921,31.3643,31.3828,9418.0
2021-07-02 13:30:00,33.86,33.87,33.85,33.87,7313.0,31.3921,31.4014,31.3828,31.4014,7313.0
2021-07-02 14:00:00,33.87,33.89,33.86,33.88,7342.0,31.4014,31.4199,31.3921,31.4106,7342.0
2021-07-02 14:30:00,33.88,33.89,33.87,33.87,9023.0,31.4106,31.4199,31.4014,31.4014,9023.0
2021-07-02 15:00:00,33.87,33.88,33.86,33.88,18396.0,31.4014,31.4106,31.3921,31.4106,18396.0
2021-07-02 15:30:00,33.88,33.96,33.87,33.94,51571.0,31.4106,31.4848,31.4014,31.4663,51571.0
2021-07-06 09:30:00,33.84,33.87,33.78,33.82,56495.0,31.3736,31.4014,31.3179,31.355,56495.0
2021-07-06 10:00:00,33.85,33.85,33.73,33.73,21536.0,31.3828,31.3828,31.2716,31.2716,21536.0
2021-07-06 10:30:00,33.73,33.76,33.67,33.67,115113.0,31.2716,31.2994,31.216,31.216,115113.0
2021-07-06 11:00:00,33.66,33.69,33.63,33.68,9942.0,31.2067,31.2345,31.1789,31.2252,9942.0
2021-07-06 11:30:00,33.68,33.7,33.65,33.67,11692.0,31.2252,31.2438,31.1974,31.216,11692.0
2021-07-06 12:00:00,33.65,33.67,33.6,33.6,36677.0,31.1974,31.216,31.1511,31.1511,36677.0
2021-07-06 12:30:00,33.6,33.62,33.58,33.62,42801.0,31.1511,31.1696,31.1325,31.1696,42801.0
2021-07-06 13:00:00,33.63,33.66,33.63,33.64,7083.0,31.1789,31.2067,31.1789,31.1881,7083.0
2021-07-06 13:30:00,33.63,33.7,33.63,33.69,6471.0,31.1789,31.2438,31.1789,31.2345,6471.0
2021-07-06 14:00:00,33.69,33.71,33.68,33.69,7875.0,31.2345,31.253,31.2252,31.2345,7875.0
2021-07-06 14:30:00,33.7,33.7,33.68,33.69,13057.0,31.2438,31.2438,31.2252,31.2345,13057.0
2021-07-06 15:00:00,33.68,33.7,33.68,33.7,7766.0,31.2252,31.2438,31.2252,31.2438,7766.0
2021-07-06 15:30:00,33.7,33.7,33.66,33.68,48802.0,31.2438,31.2438,31.2067,31.2252,48802.0
2021-07-07 09:30:00,33.96,33.97,33.86,33.91,84343.0,31.4848,31.4941,31.3921,31.4385,84343.0
2021-07-07 10:00:00,33.9,33.9,33.74,33.75,26342.0,31.4292,31.4292,31.2809,31.2901,26342.0
2021-07-07 10:30:00,33.75,33.76,33.7,33.74,23690.0,31.2901,31.2994,31.2438,31.2809,23690.0
2021-07-07 11:00:00,33.75,33.78,33.74,33.78,14691.0,31.2901,31.3179,31.2809,31.3179,14691.0
2021-07-07 11:30:00,33.77,33.84,33.77,33.8,3923.0,31.3087,31.3736,31.3087,31.3365,3923.0
2021-07-07 12:00:00,33.8,33.8,33.78,33.79,4000.0,31.3365,31.3365,31.3179,31.3272,4000.0
2021-07-07 12:30:00,33.78,33.8,33.77,33.78,2759.0,31.3179,31.3365,31.3087,31.3179,2759.0
2021-07-07 13:00:00,33.78,33.78,33.76,33.77,2001.0,31.3179,31.3179,31.2994,31.3087,2001.0
2021-07-07 13:30:00,33.76,33.78,33.76,33.77,626.0,31.2994,31.3179,31.2994,31.3087,626.0
2021-07-07 14:00:00,33.76,33.84,33.73,33.82,41022.0,31.2994,31.3736,31.2716,31.355,41022.0
2021-07-07 14:30:00,33.81,33.84,33.79,33.83,9097.0,31.3458,31.3736,31.3272,31.3643,9097.0
2021-07-07 15:00:00,33.83,33.84,33.82,33.82,11872.0,31.3643,31.3736,31.355,31.355,11872.0
2021-07-07 15:30:00,33.83,33.85,33.82,33.84,67680.0,31.3643,31.3828,31.355,31.3736,67680.0
2021-07-08 09:30:00,33.7,33.76,33.63,33.7,213939.0,31.2438,31.2994,31.1789,31.2438,213939.0
2021-07-08 10:00:00,33.7,33.72,33.61,33.65,43770.0,31.2438,31.2623,31.1603,31.1974,43770.0
2021-07-08 10:30:00,33.65,33.67,33.61,33.61,37924.0,31.1974,31.216,31.1603,31.1603,37924.0
2021-07-08 11:00:00,33.61,33.69,33.59,33.69,17437.0,31.1603,31.2345,31.1418,31.2345,17437.0
2021-07-08 11:30:00,33.69,33.74,33.68,33.74,5100.0,31.2345,31.2809,31.2252,31.2809,5100.0
2021-07-08 12:00:00,33.75,33.76,33.74,33.76,4275.0,31.2901,31.2994,31.2809,31.2994,4275.0
2021-07-08 12:30:00,33.76,33.77,33.73,33.73,5848.0,31.2994,31.3087,31.2716,31.2716,5848.0
2021-07-08 13:00:00,33.73,33.75,33.69,33.7,10048.0,31.2716,31.2901,31.2345,31.2438,10048.0
2021-07-08 13:30:00,33.71,33.72,33.69,33.69,38467.0,31.253,31.2623,31.2345,31.2345,38467.0
2021-07-08 14:00:00,33.69,33.69,33.63,33.63,33226.0,31.2345,31.2345,31.1789,31.1789,33226.0
2021-07-08 14:30:00,33.63,33.66,33.63,33.66,11207.0,31.1789,31.2067,31.1789,31.2067,11207.0
2021-07-08 15:00:00,33.65,33.65,33.62,33.63,9664.0,31.1974,31.1974,31.1696,31.1789,9664.0
2021-07-08 15:30:00,33.63,33.65,33.59,33.64,60925.0,31.1789,31.1974,31.1418,31.1881,60925.0
2021-07-09 09:30:00,33.95,33.96,33.89,33.94,53495.0,31.4755,31.4848,31.4199,31.4663,53495.0
2021-07-09 10:00:00,33.95,34.0,33.95,33.99,36246.0,31.4755,31.5219,31.4755,31.5126,36246.0
2021-07-09 10:30:00,34.0,34.03,33.99,34.01,34162.0,31.5219,31.5497,31.5126,31.5312,34162.0
2021-07-09 11:00:00,34.01,34.03,34.01,34.03,10442.0,31.5312,31.5497,31.5312,31.5497,10442.0
2021-07-09 11:30:00,34.03,34.04,34.02,34.02,8550.0,31.5497,31.559,31.5404,31.5404,8550.0
2021-07-09 12:00:00,34.02,34.05,34.02,34.05,22306.0,31.5404,31.5683,31.5404,31.5683,22306.0
2021-07-09 12:30:00,34.04,34.05,34.04,34.05,4896.0,31.559,31.5683,31.559,31.5683,4896.0
2021-07-09 13:00:00,34.05,34.05,34.04,34.04,4128.0,31.5683,31.5683,31.559,31.559,4128.0
2021-07-09 13:30:00,34.05,34.05,34.04,34.05,4870.0,31.5683,31.5683,31.559,31.5683,4870.0
2021-07-09 14:00:00,34.05,34.07,34.05,34.07,8498.0,31.5683,31.5868,31.5683,31.5868,8498.0
2021-07-09 14:30:00,34.07,34.08,34.06,34.07,22959.0,31.5868,31.5961,31.5775,31.5868,22959.0
2021-07-09 15:00:00,34.07,34.07,34.05,34.05,9003.0,31.5868,31.5868,31.5683,31.5683,9003.0
2021-07-09 15:30:00,34.05,34.06,34.03,34.03,24021.0,31.5683,31.5775,31.5497,31.5497,24021.0
2021-07-12 09:30:00,34.01,34.01,33.92,33.99,64541.0,31.5312,31.5312,31.4477,31.5126,64541.0
2021-07-12 10:00:00,33.98,34.0,33.96,34.0,13150.0,31.5034,31.5219,31.4848,31.5219,13150.0
2021-07-12 10:30:00,34.01,34.08,34.01,34.08,25608.0,31.5312,31.5961,31.5312,31.5961,25608.0
2021-07-12 11:00:00,34.06,34.09,34.06,34.08,5687.0,31.5775,31.6053,31.5775,31.5961,5687.0
2021-07-12 11:30:00,34.08,34.09,34.06,34.07,16215.0,31.5961,31.6053,31.5775,31.5868,16215.0
2021-07-12 12:00:00,34.09,34.09,34.08,34.08,11799.0,31.6053,31.6053,31.5961,31.5961,11799.0
2021-07-12 12:30:00,34.1,34.12,34.1,34.11,14756.0,31.6146,31.6332,31.6146,31.6239,14756.0
2021-07-12 13:00:00,34.12,34.13,34.11,34.12,5454.0,31.6332,31.6424,31.6239,31.6332,5454.0
2021-07-12 13:30:00,34.11,34.12,34.1,34.12,3710.0,31.6239,31.6332,31.6146,31.6332,3710.0
2021-07-12 14:00:00,34.12,34.12,34.11,34.12,7468.0,31.6332,31.6332,31.6239,31.6332,7468.0
2021-07-12 14:30:00,34.13,34.13,34.12,34.12,1400.0,31.6424,31.6424,31.6332,31.6332,1400.0
2021-07-12 15:00:00,34.12,34.12,34.1,34.11,39658.0,31.6332,31.6332,31.6146,31.6239,39658.0
2021-07-12 15:30:00,34.11,34.11,34.07,34.1,36166.0,31.6239,31.6239,31.5868,31.6146,36166.0
2021-07-13 09:30:00,34.07,34.19,34.06,34.14,42725.0,31.5868,31.6981,31.5775,31.6517,42725.0
2021-07-13 10:00:00,34.14,34.18,34.11,34.18,14368.0,31.6517,31.6888,31.6239,31.6888,14368.0
2021-07-13 10:30:00,34.18,34.18,34.15,34.16,9915.0,31.6888,31.6888,31.661,31.6702,9915.0
2021-07-13 11:00:00,34.15,34.17,34.13,34.17,15574.0,31.661,31.6795,31.6424,31.6795,15574.0
2021-07-13 11:30:00,34.16,34.18,34.14,34.15,96605.0,31.6702,31.6888,31.6517,31.661,96605.0
2021-07-13 12:00:00,34.16,34.17,34.11,34.12,15717.0,31.6702,31.6795,31.6239,31.6332,15717.0
2021-07-13 12:30:00,34.12,34.12,34.1,34.11,7067.0,31.6332,31.6332,31.6146,31.6239,7067.0
2021-07-13 13:00:00,34.11,34.11,34.01,34.05,97978.0,31.6239,31.6239,31.5312,31.5683,97978.0
2021-07-13 13:30:00,34.05,34.05,34.02,34.04,74202.0,31.5683,31.5683,31.5404,31.559,74202.0
2021-07-13 14:00:00,34.03,34.06,34.0,34.05,28591.0,31.5497,31.5775,31.5219,31.5683,28591.0
2021-07-13 14:30:00,34.05,34.05,34.02,34.03,26514.0,31.5683,31.5683,31.5404,31.5497,26514.0
2021-07-13 15:00:00,34.03,34.03,34.0,34.01,20682.0,31.5497,31.5497,31.5219,31.5312,20682.0
2021-07-13 15:30:00,34.01,34.04,33.99,34.01,109249.0,31.5312,31.559,31.5126,31.5312,109249.0
2021-07-14 09:30:00,34.32,34.32,34.25,34.26,24874.0,31.8186,31.8186,31.7537,31.763,24874.0
2021-07-14 10:00:00,34.25,34.26,34.19,34.19,6867.0,31.7537,31.763,31.6981,31.6981,6867.0
2021-07-14 10:30:00,34.18,34.21,34.15,34.2,58764.0,31.6888,31.7166,31.661,31.7073,58764.0
2021-07-14 11:00:00,34.22,34.26,34.2,34.21,7828.0,31.7259,31.763,31.7073,31.7166,7828.0
2021-07-14 11:30:00,34.22,34.22,34.18,34.21,11385.0,31.7259,31.7259,31.6888,31.7166,11385.0
2021-07-14 12:00:00,34.21,34.25,34.2,34.25,10954.0,31.7166,31.7537,31.7073,31.7537,10954.0
2021-07-14 12:30:00,34.25,34.27,34.25,34.27,8955.0,31.7537,31.7722,31.7537,31.7722,8955.0
2021-07-14 13:00:00,34.27,34.27,34.25,34.26,6800.0,31.7722,31.7722,31.7537,31.763,6800.0
2021-07-14 13:30:00,34.28,34.29,34.28,34.29,6475.0,31.7815,31.7908,31.7815,31.7908,6475.0
2021-07-14 14:00:00,34.28,34.29,34.27,34.29,5815.0,31.7815,31.7908,31.7722,31.7908,5815.0
2021-07-14 14:30:00,34.29,34.3,34.27,34.29,6059.0,31.7908,31.8,31.7722,31.7908,6059.0
2021-07-14 15:00:00,34.29,34.3,34.27,34.27,22723.0,31.7908,31.8,31.7722,31.7722,22723.0
2021-07-14 15:30:00,34.26,34.27,34.24,34.25,46117.0,31.763,31.7722,31.7444,31.7537,46117.0
2021-07-15 09:30:00,34.32,34.38,34.28,34.38,44899.0,31.8186,31.8742,31.7815,31.8742,44899.0
2021-07-15 10:00:00,34.38,34.42,34.36,34.36,13841.0,31.8742,31.9113,31.8557,31.8557,13841.0
2021-07-15 10:30:00,34.38,34.39,34.34,34.36,37595.0,31.8742,31.8835,31.8371,31.8557,37595.0
2021-07-15 11:00:00,34.36,34.38,34.33,34.38,39770.0,31.8557,31.8742,31.8279,31.8742,39770.0
2021-07-15 11:30:00,34.38,34.4,34.37,34.37,9062.0,31.8742,31.8927,31.8649,31.8649,9062.0
2021-07-15 12:00:00,34.37,34.4,34.35,34.4,10155.0,31.8649,31.8927,31.8464,31.8927,10155.0
2021-07-15 12:30:00,34.39,34.4,34.38,34.39,4596.0,31.8835,31.8927,31.8742,31.8835,4596.0
2021-07-15 13:00:00,34.39,34.39,34.35,34.39,10527.0,31.8835,31.8835,31.8464,31.8835,10527.0
2021-07-15 13:30:00,34.39,34.39,34.34,34.34,6459.0,31.8835,31.8835,31.8371,31.8371,6459.0
2021-07-15 14:00:00,34.34,34.38,34.34,34.38,5535.0,31.8371,31.8742,31.8371,31.8742,5535.0
2021-07-15 14:30:00,34.37,34.38,34.35,34.37,10592.0,31.8649,31.8742,31.8464,31.8649,10592.0
2021-07-15 15:00:00,34.38,34.38,34.37,34.38,4776.0,31.8742,31.8742,31.8649,31.8742,4776.0
2021-07-15 15:30:00,34.38,34.39,34.35,34.35,90838.0,31.8742,31.8835,31.8464,31.8464,90838.0
2021-07-16 09:30:00,34.38,34.39,34.26,34.29,62885.0,31.8742,31.8835,31.763,31.7908,62885.0
2021-07-16 10:00:00,34.28,34.29,34.19,34.19,27898.0,31.7815,31.7908,31.6981,31.6981,27898.0
2021-07-16 10:30:00,34.19,34.22,34.17,34.2,8900.0,31.6981,31.7259,31.6795,31.7073,8900.0
2021-07-16 11:00:00,34.2,34.22,34.17,34.18,18207.0,31.7073,31.7259,31.6795,31.6888,18207.0
2021-07-16 11:30:00,34.18,34.2,34.17,34.2,5205.0,31.6888,31.7073,31.6795,31.7073,5205.0
2021-07-16 12:00:00,34.19,34.21,34.18,34.19,7752.0,31.6981,31.7166,31.6888,31.6981,7752.0
2021-07-16 12:30:00,34.2,34.21,34.18,34.2,4074.0,31.7073,31.7166,31.6888,31.7073,4074.0
2021-07-16 13:00:00,34.2,34.22,34.19,34.21,7472.0,31.7073,31.7259,31.6981,31.7166,7472.0
2021-07-16 13:30:00,34.2,34.23,34.18,34.19,32659.0,31.7073,31.7351,31.6888,31.6981,32659.0
2021-07-16 14:00:00,34.18,34.19,34.16,34.16,35040.0,31.6888,31.6981,31.6702,31.6702,35040.0
2021-07-16 14:30:00,34.15,34.16,34.13,34.13,30113.0,31.661,31.6702,31.6424,31.6424,30113.0
2021-07-16 15:00:00,34.13,34.13,34.09,34.09,19075.0,31.6424,31.6424,31.6053,31.6053,19075.0
2021-07-16 15:30:00,34.09,34.13,34.08,34.13,24017.0,31.6053,31.6424,31.5961,31.6424,24017.0
2021-07-19 09:30:00,33.87,33.93,33.79,33.8,99995.0,31.4014,31.457,31.3272,31.3365,99995.0
2021-07-19 10:00:00,33.8,33.81,33.76,33.8,49392.0,31.3365,31.3458,31.2994,31.3365,49392.0
2021-07-19 10:30:00,33.79,33.83,33.74,33.78,11765.0,31.3272,31.3643,31.2809,31.3179,11765.0
2021-07-19 11:00:00,33.79,33.84,33.78,33.8,13048.0,31.3272,31.3736,31.3179,31.3365,13048.0
2021-07-19 11:30:00,33.81,33.84,33.8,33.84,6559.0,31.3458,31.3736,31.3365,31.3736,6559.0
2021-07-19 12:00:00,33.84,33.84,33.78,33.79,8219.0,31.3736,31.3736,31.3179,31.3272,8219.0
2021-07-19 12:30:00,33.78,33.78,33.71,33.72,41664.0,31.3179,31.3179,31.253,31.2623,41664.0
2021-07-19 13:00:00,33.73,33.75,33.7,33.71,8216.0,31.2716,31.2901,31.2438,31.253,8216.0
2021-07-19 13:30:00,33.7,33.74,33.7,33.72,15959.0,31.2438,31.2809,31.2438,31.2623,15959.0
2021-07-19 14:00:00,33.72,33.76,33.71,33.76,25560.0,31.2623,31.2994,31.253,31.2994,25560.0
2021-07-19 14:30:00,33.75,33.75,33.7,33.71,16958.0,31.2901,31.2901,31.2438,31.253,16958.0
2021-07-19 15:00:00,33.71,33.74,33.69,33.69,10457.0,31.253,31.2809,31.2345,31.2345,10457.0
2021-07-19 15:30:00,33.7,33.82,33.69,33.79,62475.0,31.2438,31.355,31.2345,31.3272,62475.0
2021-07-20 09:30:00,33.71,33.73,33.6,33.73,46904.0,31.253,31.2716,31.1511,31.2716,46904.0
2021-07-20 10:00:00,33.75,33.85,33.73,33.85,21644.0,31.2901,31.3828,31.2716,31.3828,21644.0
2021-07-20 10:30:00,33.83,33.87,33.79,33.87,12337.0,31.3643,31.4014,31.3272,31.4014,12337.0
2021-07-20 11:00:00,33.86,33.9,33.84,33.89,6716.0,31.3921,31.4292,31.3736,31.4199,6716.0
2021-07-20 11:30:00,33.89,33.93,33.89,33.93,6688.0,31.4199,31.457,31.4199,31.457,6688.0
2021-07-20 12:00:00,33.93,33.94,33.89,33.92,10900.0,31.457,31.4663,31.4199,31.4477,10900.0
2021-07-20 12:30:00,33.92,33.99,33.92,33.99,9800.0,31.4477,31.5126,31.4477,31.5126,9800.0
2021-07-20 13:00:00,33.99,33.99,33.93,33.93,14282.0,31.5126,31.5126,31.457,31.457,14282.0
2021-07-20 13:30:00,33.94,33.95,33.92,33.94,4584.0,31.4663,31.4755,31.4477,31.4663,4584.0
2021-07-20 14:00:00,33.95,33.96,33.94,33.96,4824.0,31.4755,31.4848,31.4663,31.4848,4824.0
2021-07-20 14:30:00,33.97,33.97,33.95,33.97,6000.0,31.4941,31.4941,31.4755,31.4941,6000.0
2021-07-20 15:00:00,33.97,34.01,33.97,33.99,5952.0,31.4941,31.5312,31.4941,31.5126,5952.0
2021-07-20 15:30:00,33.99,33.99,33.95,33.95,44603.0,31.5126,31.5126,31.4755,31.4755,44603.0
2021-07-21 09:30:00,33.81,33.96,33.76,33.95,31752.0,31.3458,31.4848,31.2994,31.4755,31752.0
2021-07-21 10:00:00,33.93,33.95,33.9,33.92,6463.0,31.457,31.4755,31.4292,31.4477,6463.0
2021-07-21 10:30:00,33.91,33.94,33.89,33.93,3024.0,31.4385,31.4663,31.4199,31.457,3024.0
2021-07-21 11:00:00,33.94,33.97,33.93,33.93,10492.0,31.4663,31.4941,31.457,31.457,10492.0
2021-07-21 11:30:00,33.92,34.03,33.92,34.02,14182.0,31.4477,31.5497,31.4477,31.5404,14182.0
2021-07-21 12:00:00,34.04,34.05,34.02,34.02,13650.0,31.559,31.5683,31.5404,31.5404,13650.0
2021-07-21 12:30:00,34.02,34.02,33.99,33.99,7100.0,31.5404,31.5404,31.5126,31.5126,7100.0
2021-07-21 13:00:00,34.0,34.04,34.0,34.04,5115.0,31.5219,31.559,31.5219,31.559,5115.0
2021-07-21 13:30:00,34.04,34.04,34.02,34.03,3130.0,31.559,31.559,31.5404,31.5497,3130.0
2021-07-21 14:00:00,34.03,34.03,34.0,34.01,2200.0,31.5497,31.5497,31.5219,31.5312,2200.0
2021-07-21 14:30:00,34.01,34.04,34.01,34.04,3097.0,31.5312,31.559,31.5312,31.559,3097.0
2021-07-21 15:00:00,34.04,34.08,34.04,34.07,5457.0,31.559,31.5961,31.559,31.5868,5457.0
2021-07-21 15:30:00,34.06,34.1,34.02,34.09,23038.0,31.5775,31.6146,31.5404,31.6053,23038.0
2021-07-22 09:30:00,34.31,34.37,34.24,34.29,41533.0,31.8093,31.8649,31.7444,31.7908,41533.0
2021-07-22 10:00:00,34.3,34.3,34.26,34.29,9452.0,31.8,31.8,31.763,31.7908,9452.0
2021-07-22 10:30:00,34.3,34.3,34.27,34.29,7849.0,31.8,31.8,31.7722,31.7908,7849.0
2021-07-22 11:00:00,34.28,34.32,34.27,34.3,10180.0,31.7815,31.8186,31.7722,31.8,10180.0
2021-07-22 11:30:00,34.3,34.3,34.23,34.25,28306.0,31.8,31.8,31.7351,31.7537,28306.0
2021-07-22 12:00:00,34.26,34.26,34.22,34.26,36839.0,31.763,31.763,31.7259,31.763,36839.0
2021-07-22 12:30:00,34.25,34.29,34.25,34.29,6573.0,31.7537,31.7908,31.7537,31.7908,6573.0
2021-07-22 13:00:00,34.3,34.33,34.3,34.32,9145.0,31.8,31.8279,31.8,31.8186,9145.0
2021-07-22 13:30:00,34.32,34.34,34.32,34.34,1250.0,31.8186,31.8371,31.8186,31.8371,1250.0
2021-07-22 14:00:00,34.34,34.34,34.32,34.32,9111.0,31.8371,31.8371,31.8186,31.8186,9111.0
2021-07-22 14:30:00,34.32,34.34,34.31,34.34,3450.0,31.8186,31.8371,31.8093,31.8371,3450.0
2021-07-22 15:00:00,34.34,34.35,34.31,34.31,6465.0,31.8371,31.8464,31.8093,31.8093,6465.0
2021-07-22 15:30:00,34.31,34.32,34.27,34.27,69190.0,31.8093,31.8186,31.7722,31.7722,69190.0
2021-07-23 09:30:00,34.32,34.32,34.14,34.16,32825.0,31.8186,31.8186,31.6517,31.6702,32825.0
2021-07-23 10:00:00,34.16,34.2,34.14,34.18,38446.0,31.6702,31.7073,31.6517,31.6888,38446.0
2021-07-23 10:30:00,34.18,34.2,34.13,34.2,21407.0,31.6888,31.7073,31.6424,31.7073,21407.0
2021-07-23 11:00:00,34.21,34.27,34.18,34.27,8148.0,31.7166,31.7722,31.6888,31.7722,8148.0
2021-07-23 11:30:00,34.25,34.25,34.22,34.23,6070.0,31.7537,31.7537,31.7259,31.7351,6070.0
2021-07-23 12:00:00,34.23,34.24,34.21,34.22,2086.0,31.7351,31.7444,31.7166,31.7259,2086.0
2021-07-23 12:30:00,34.22,34.22,34.21,34.22,1365.0,31.7259,31.7259,31.7166,31.7259,1365.0
2021-07-23 13:00:00,34.22,34.25,34.22,34.24,6555.0,31.7259,31.7537,31.7259,31.7444,6555.0
2021-07-23 13:30:00,34.23,34.23,34.21,34.22,2457.0,31.7351,31.7351,31.7166,31.7259,2457.0
2021-07-23 14:00:00,34.22,34.24,34.2,34.23,46652.0,31.7259,31.7444,31.7073,31.7351,46652.0
2021-07-23 14:30:00,34.22,34.23,34.19,34.23,7491.0,31.7259,31.7351,31.6981,31.7351,7491.0
2021-07-23 15:00:00,34.22,34.24,34.22,34.24,6525.0,31.7259,31.7444,31.7259,31.7444,6525.0
2021-07-23 15:30:00,34.25,34.3,34.25,34.29,32065.0,31.7537,31.8,31.7537,31.7908,32065.0
2021-07-26 09:30:00,34.3,34.4,34.3,34.4,59162.0,31.8,31.8927,31.8,31.8927,59162.0
2021-07-26 10:00:00,34.4,34.43,34.4,34.43,12951.0,31.8927,31.9206,31.8927,31.9206,12951.0
2021-07-26 10:30:00,34.43,34.45,34.41,34.44,21698.0,31.9206,31.9391,31.902,31.9298,21698.0
2021-07-26 11:00:00,34.43,34.43,34.4,34.41,14604.0,31.9206,31.9206,31.8927,31.902,14604.0
2021-07-26 11:30:00,34.41,34.47,34.41,34.45,10089.0,31.902,31.9576,31.902,31.9391,10089.0
2021-07-26 12:00:00,34.45,34.46,34.44,34.45,10047.0,31.9391,31.9484,31.9298,31.9391,10047.0
2021-07-26 12:30:00,34.45,34.46,34.41,34.44,7146.0,31.9391,31.9484,31.902,31.9298,7146.0
2021-07-26 13:00:00,34.45,34.47,34.44,34.47,2675.0,31.9391,31.9576,31.9298,31.9576,2675.0
2021-07-26 13:30:00,34.47,34.47,34.45,34.45,19818.0,31.9576,31.9576,31.9391,31.9391,19818.0
2021-07-26 14:00:00,34.45,34.48,34.45,34.47,3976.0,31.9391,31.9669,31.9391,31.9576,3976.0
2021-07-26 14:30:00,34.48,34.49,34.47,34.48,9906.0,31.9669,31.9762,31.9576,31.9669,9906.0
2021-07-26 15:00:00,34.49,34.51,34.47,34.51,9063.0,31.9762,31.9947,31.9576,31.9947,9063.0
2021-07-26 15:30:00,34.5,34.58,34.48,34.58,34957.0,31.9855,32.0596,31.9669,32.0596,34957.0
2021-07-27 09:30:00,34.2,34.23,34.13,34.19,76946.0,31.7073,31.7351,31.6424,31.6981,76946.0
2021-07-27 10:00:00,34.19,34.2,34.08,34.13,65526.0,31.6981,31.7073,31.5961,31.6424,65526.0
2021-07-27 10:30:00,34.13,34.15,34.08,34.12,12626.0,31.6424,31.661,31.5961,31.6332,12626.0
2021-07-27 11:00:00,34.11,34.15,34.1,34.12,27476.0,31.6239,31.661,31.6146,31.6332,27476.0
2021-07-27 11:30:00,34.11,34.11,34.03,34.07,9174.0,31.6239,31.6239,31.5497,31.5868,9174.0
2021-07-27 12:00:00,34.08,34.08,34.02,34.04,17541.0,31.5961,31.5961,31.5404,31.559,17541.0
2021-07-27 12:30:00,34.04,34.06,34.03,34.03,8672.0,31.559,31.5775,31.5497,31.5497,8672.0
2021-07-27 13:00:00,34.02,34.04,33.96,34.0,45629.0,31.5404,31.559,31.4848,31.5219,45629.0
2021-07-27 13:30:00,34.0,34.06,34.0,34.02,35587.0,31.5219,31.5775,31.5219,31.5404,35587.0
2021-07-27 14:00:00,34.01,34.08,34.01,34.06,13155.0,31.5312,31.5961,31.5312,31.5775,13155.0
2021-07-27 14:30:00,34.06,34.14,34.04,34.14,22159.0,31.5775,31.6517,31.559,31.6517,22159.0
2021-07-27 15:00:00,34.14,34.16,34.09,34.12,56688.0,31.6517,31.6702,31.6053,31.6332,56688.0
2021-07-27 15:30:00,34.11,34.18,34.08,34.18,93051.0,31.6239,31.6888,31.5961,31.6888,93051.0
2021-07-28 09:30:00,34.26,34.33,34.06,34.09,49257.0,31.763,31.8279,31.5775,31.6053,49257.0
2021-07-28 10:00:00,34.1,34.11,34.02,34.06,17145.0,31.6146,31.6239,31.5404,31.5775,17145.0
2021-07-28 10:30:00,34.06,34.15,34.04,34.12,28601.0,31.5775,31.661,31.559,31.6332,28601.0
2021-07-28 11:00:00,34.11,34.12,34.07,34.07,8000.0,31.6239,31.6332,31.5868,31.5868,8000.0
2021-07-28 11:30:00,34.07,34.13,34.06,34.13,5101.0,31.5868,31.6424,31.5775,31.6424,5101.0
2021-07-28 12:00:00,34.13,34.13,34.09,34.09,9421.0,31.6424,31.6424,31.6053,31.6053,9421.0
2021-07-28 12:30:00,34.12,34.12,34.05,34.06,8872.0,31.6332,31.6332,31.5683,31.5775,8872.0
2021-07-28 13:00:00,34.07,34.09,34.01,34.01,8193.0,31.5868,31.6053,31.5312,31.5312,8193.0
2021-07-28 13:30:00,34.0,34.05,34.0,34.03,14673.0,31.5219,31.5683,31.5219,31.5497,14673.0
2021-07-28 14:00:00,34.02,34.12,33.99,34.09,21512.0,31.5404,31.6332,31.5126,31.6053,21512.0
2021-07-28 14:30:00,34.09,34.25,34.03,34.24,64516.0,31.6053,31.7537,31.5497,31.7444,64516.0
2021-07-28 15:00:00,34.23,34.26,34.19,34.23,30928.0,31.7351,31.763,31.6981,31.7351,30928.0
2021-07-28 15:30:00,34.26,34.26,34.2,34.2,39696.0,31.763,31.763,31.7073,31.7073,39696.0
2021-07-29 09:30:00,34.5,34.51,34.44,34.45,51034.0,31.9855,31.9947,31.9298,31.9391,51034.0
2021-07-29 10:00:00,34.45,34.51,34.43,34.48,29488.0,31.9391,31.9947,31.9206,31.9669,29488.0
2021-07-29 10:30:00,34.49,34.52,34.47,34.52,16389.0,31.9762,32.004,31.9576,32.004,16389.0
2021-07-29 11:00:00,34.52,34.55,34.52,34.54,6506.0,32.004,32.0318,32.004,32.0225,6506.0
2021-07-29 11:30:00,34.53,34.54,34.46,34.47,7812.0,32.0133,32.0225,31.9484,31.9576,7812.0
2021-07-29 12:00:00,34.47,34.49,34.46,34.48,2264.0,31.9576,31.9762,31.9484,31.9669,2264.0
2021-07-29 12:30:00,34.49,34.49,34.44,34.45,4407.0,31.9762,31.9762,31.9298,31.9391,4407.0
2021-07-29 13:00:00,34.46,34.48,34.45,34.47,17593.0,31.9484,31.9669,31.9391,31.9576,17593.0
2021-07-29 13:30:00,34.47,34.48,34.45,34.48,5354.0,31.9576,31.9669,31.9391,31.9669,5354.0
2021-07-29 14:00:00,34.49,34.5,34.48,34.49,4393.0,31.9762,31.9855,31.9669,31.9762,4393.0
2021-07-29 14:30:00,34.49,34.49,34.42,34.43,22090.0,31.9762,31.9762,31.9113,31.9206,22090.0
2021-07-29 15:00:00,34.43,34.44,34.41,34.42,31376.0,31.9206,31.9298,31.902,31.9113,31376.0
2021-07-29 15:30:00,34.43,34.5,34.43,34.48,26429.0,31.9206,31.9855,31.9206,31.9669,26429.0
2021-07-30 09:30:00,34.48,34.62,34.47,34.59,15543.0,31.9669,32.0967,31.9576,32.0689,15543.0
2021-07-30 10:00:00,34.58,34.63,34.56,34.6,12314.0,32.0596,32.106,32.0411,32.0782,12314.0
2021-07-30 10:30:00,34.58,34.63,34.55,34.61,9259.0,32.0596,32.106,32.0318,32.0874,9259.0
2021-07-30 11:00:00,34.61,34.67,34.59,34.67,19065.0,32.0874,32.1431,32.0689,32.1431,19065.0
2021-07-30 11:30:00,34.67,34.68,34.64,34.66,5282.0,32.1431,32.1523,32.1153,32.1338,5282.0
2021-07-30 12:00:00,34.65,34.68,34.64,34.66,2490.0,32.1245,32.1523,32.1153,32.1338,2490.0
2021-07-30 12:30:00,34.67,34.69,34.66,34.66,4118.0,32.1431,32.1616,32.1338,32.1338,4118.0
2021-07-30 13:00:00,34.66,34.66,34.62,34.62,24504.0,32.1338,32.1338,32.0967,32.0967,24504.0
2021-07-30 13:30:00,34.62,34.64,34.58,34.6,7686.0,32.0967,32.1153,32.0596,32.0782,7686.0
2021-07-30 14:00:00,34.59,34.62,34.57,34.58,9865.0,32.0689,32.0967,32.0504,32.0596,9865.0
2021-07-30 14:30:00,34.57,34.6,34.56,34.6,18051.0,32.0504,32.0782,32.0411,32.0782,18051.0
2021-07-30 15:00:00,34.6,34.62,34.59,34.62,70740.0,32.0782,32.0967,32.0689,32.0967,70740.0
2021-07-30 15:30:00,34.62,34.66,34.58,34.64,138206.0,32.0967,32.1338,32.0596,32.1153,138206.0
2021-08-02 09:30:00,34.77,34.82,34.74,34.77,38536.0,32.2358,32.2821,32.208,32.2358,38536.0
2021-08-02 10:00:00,34.77,34.82,34.77,34.81,12364.0,32.2358,32.2821,32.2358,32.2729,12364.0
2021-08-02 10:30:00,34.82,34.82,34.73,34.77,32013.0,32.2821,32.2821,32.1987,32.2358,32013.0
2021-08-02 11:00:00,34.78,34.85,34.78,34.84,10642.0,32.2451,32.31,32.2451,32.3007,10642.0
2021-08-02 11:30:00,34.84,34.85,34.8,34.8,5597.0,32.3007,32.31,32.2636,32.2636,5597.0
2021-08-02 12:00:00,34.78,34.79,34.75,34.75,17811.0,32.2451,32.2543,32.2172,32.2172,17811.0
2021-08-02 12:30:00,34.76,34.81,34.76,34.77,7689.0,32.2265,32.2729,32.2265,32.2358,7689.0
2021-08-02 13:00:00,34.77,34.77,34.72,34.75,18646.0,32.2358,32.2358,32.1894,32.2172,18646.0
2021-08-02 13:30:00,34.74,34.74,34.69,34.7,19314.0,32.208,32.208,32.1616,32.1709,19314.0
2021-08-02 14:00:00,34.7,34.72,34.68,34.69,10211.0,32.1709,32.1894,32.1523,32.1616,10211.0
2021-08-02 14:30:00,34.69,34.71,34.69,34.7,5670.0,32.1616,32.1802,32.1616,32.1709,5670.0
2021-08-02 15:00:00,34.7,34.72,34.68,34.7,6378.0,32.1709,32.1894,32.1523,32.1709,6378.0
2021-08-02 15:30:00,34.7,34.71,34.67,34.67,19367.0,32.1709,32.1802,32.1431,32.1431,19367.0
2021-08-03 09:30:00,35.06,35.07,34.95,34.97,66823.0,32.5046,32.5139,32.4027,32.4212,66823.0
2021-08-03 10:00:00,34.99,35.09,34.98,35.09,43576.0,32.4397,32.5325,32.4305,32.5325,43576.0
2021-08-03 10:30:00,35.09,35.12,35.05,35.12,10909.0,32.5325,32.5603,32.4954,32.5603,10909.0
2021-08-03 11:00:00,35.12,35.14,35.08,35.12,140926.0,32.5603,32.5788,32.5232,32.5603,140926.0
2021-08-03 11:30:00,35.13,35.22,35.12,35.22,30005.0,32.5695,32.653,32.5603,32.653,30005.0
2021-08-03 12:00:00,35.22,35.23,35.21,35.22,18648.0,32.653,32.6623,32.6437,32.653,18648.0
2021-08-03 12:30:00,35.23,35.26,35.22,35.26,13746.0,32.6623,32.6901,32.653,32.6901,13746.0
2021-08-03 13:00:00,35.25,35.28,35.25,35.28,26174.0,32.6808,32.7086,32.6808,32.7086,26174.0
2021-08-03 13:30:00,35.28,35.29,35.27,35.29,4908.0,32.7086,32.7179,32.6993,32.7179,4908.0
2021-08-03 14:00:00,35.29,35.32,35.28,35.32,9537.0,32.7179,32.7457,32.7086,32.7457,9537.0
2021-08-03 14:30:00,35.32,35.33,35.31,35.32,2047.0,32.7457,32.755,32.7364,32.7457,2047.0
2021-08-03 15:00:00,35.33,35.35,35.33,35.35,9927.0,32.755,32.7735,32.755,32.7735,9927.0
2021-08-03 15:30:00,35.34,35.35,35.33,35.34,20300.0,32.7642,32.7735,32.755,32.7642,20300.0
2021-08-04 09:30:00,35.21,35.29,35.16,35.27,52261.0,32.6437,32.7179,32.5974,32.6993,52261.0
2021-08-04 10:00:00,35.27,35.27,35.18,35.18,34286.0,32.6993,32.6993,32.6159,32.6159,34286.0
2021-08-04 10:30:00,35.19,35.23,35.16,35.23,56245.0,32.6252,32.6623,32.5974,32.6623,56245.0
2021-08-04 11:00:00,35.23,35.25,35.21,35.22,11448.0,32.6623,32.6808,32.6437,32.653,11448.0
2021-08-04 11:30:00,35.21,35.21,35.17,35.2,16842.0,32.6437,32.6437,32.6066,32.6344,16842.0
2021-08-04 12:00:00,35.19,35.2,35.16,35.17,8518.0,32.6252,32.6344,32.5974,32.6066,8518.0
2021-08-04 12:30:00,35.18,35.19,35.17,35.19,7887.0,32.6159,32.6252,32.6066,32.6252,7887.0
2021-08-04 13:00:00,35.19,35.22,35.19,35.22,9219.0,32.6252,32.653,32.6252,32.653,9219.0
2021-08-04 13:30:00,35.22,35.25,35.2,35.23,19130.0,32.653,32.6808,32.6344,32.6623,19130.0
2021-08-04 14:00:00,35.24,35.25,35.22,35.24,12300.0,32.6715,32.6808,32.653,32.6715,12300.0
2021-08-04 14:30:00,35.24,35.25,35.21,35.24,13543.0,32.6715,32.6808,32.6437,32.6715,13543.0
2021-08-04 15:00:00,35.23,35.24,35.21,35.23,7486.0,32.6623,32.6715,32.6437,32.6623,7486.0
2021-08-04 15:30:00,35.23,35.24,35.15,35.15,77721.0,32.6623,32.6715,32.5881,32.5881,77721.0
2021-08-05 09:30:00,35.24,35.31,35.18,35.28,101591.0,32.6715,32.7364,32.6159,32.7086,101591.0
2021-08-05 10:00:00,35.28,35.34,35.28,35.32,5185.0,32.7086,32.7642,32.7086,32.7457,5185.0
2021-08-05 10:30:00,35.32,35.35,35.3,35.35,15708.0,32.7457,32.7735,32.7272,32.7735,15708.0
2021-08-05 11:00:00,35.35,35.37,35.34,35.36,7381.0,32.7735,32.7921,32.7642,32.7828,7381.0
2021-08-05 11:30:00,35.37,35.37,35.35,35.36,5630.0,32.7921,32.7921,32.7735,32.7828,5630.0
2021-08-05 12:00:00,35.35,35.36,35.33,35.36,9742.0,32.7735,32.7828,32.755,32.7828,9742.0
2021-08-05 12:30:00,35.36,35.38,35.36,35.38,2730.0,32.7828,32.8013,32.7828,32.8013,2730.0
2021-08-05 13:00:00,35.37,35.39,35.36,35.39,4221.0,32.7921,32.8106,32.7828,32.8106,4221.0
2021-08-05 13:30:00,35.38,35.4,35.38,35.39,2780.0,32.8013,32.8199,32.8013,32.8106,2780.0
2021-08-05 14:00:00,35.4,35.41,35.37,35.38,3310.0,32.8199,32.8291,32.7921,32.8013,3310.0
2021-08-05 14:30:00,35.38,35.38,35.36,35.36,175673.0,32.8013,32.8013,32.7828,32.7828,175673.0
2021-08-05 15:00:00,35.37,35.37,35.35,35.36,8436.0,32.7921,32.7921,32.7735,32.7828,8436.0
2021-08-05 15:30:00,35.37,35.4,35.35,35.38,50703.0,32.7921,32.8199,32.7735,32.8013,50703.0
2021-08-06 09:30:00,35.19,35.24,35.13,35.16,48433.0,32.6252,32.6715,32.5695,32.5974,48433.0
2021-08-06 10:00:00,35.16,35.19,35.15,35.16,7888.0,32.5974,32.6252,32.5881,32.5974,7888.0
2021-08-06 10:30:00,35.17,35.2,35.14,35.16,5420.0,32.6066,32.6344,32.5788,32.5974,5420.0
2021-08-06 11:00:00,35.16,35.17,35.14,35.15,10300.0,32.5974,32.6066,32.5788,32.5881,10300.0
2021-08-06 11:30:00,35.15,35.16,35.13,35.14,1960.0,32.5881,32.5974,32.5695,32.5788,1960.0
2021-08-06 12:00:00,35.14,35.14,35.1,35.1,13829.0,32.5788,32.5788,32.5417,32.5417,13829.0
2021-08-06 12:30:00,35.11,35.13,35.1,35.13,3640.0,32.551,32.5695,32.5417,32.5695,3640.0
2021-08-06 13:00:00,35.12,35.16,35.12,35.16,2523.0,32.5603,32.5974,32.5603,32.5974,2523.0
2021-08-06 13:30:00,35.16,35.17,35.16,35.17,800.0,32.5974,32.6066,32.5974,32.6066,800.0
2021-08-06 14:00:00,35.17,35.19,35.16,35.18,27847.0,32.6066,32.6252,32.5974,32.6159,27847.0
2021-08-06 14:30:00,35.19,35.19,35.17,35.18,2406.0,32.6252,32.6252,32.6066,32.6159,2406.0
2021-08-06 15:00:00,35.17,35.19,35.17,35.19,1434.0,32.6066,32.6252,32.6066,32.6252,1434.0
2021-08-06 15:30:00,35.2,35.22,35.18,35.22,18989.0,32.6344,32.653,32.6159,32.653,18989.0
2021-08-09 09:30:00,35.08,35.08,35.0,35.05,67141.0,32.5232,32.5232,32.449,32.4954,67141.0
2021-08-09 10:00:00,35.05,35.06,35.01,35.04,6253.0,32.4954,32.5046,32.4583,32.4861,6253.0
2021-08-09 10:30:00,35.04,35.04,34.99,35.0,6498.0,32.4861,32.4861,32.4397,32.449,6498.0
2021-08-09 11:00:00,34.98,35.03,34.95,35.02,13002.0,32.4305,32.4768,32.4027,32.4676,13002.0
2021-08-09 11:30:00,35.02,35.03,35.0,35.01,6013.0,32.4676,32.4768,32.449,32.4583,6013.0
2021-08-09 12:00:00,35.01,35.01,35.0,35.0,3372.0,32.4583,32.4583,32.449,32.449,3372.0
2021-08-09 12:30:00,35.0,35.01,34.98,34.99,2476.0,32.449,32.4583,32.4305,32.4397,2476.0
2021-08-09 13:00:00,34.98,34.98,34.97,34.98,4935.0,32.4305,32.4305,32.4212,32.4305,4935.0
2021-08-09 13:30:00,34.97,34.99,34.97,34.99,1775.0,32.4212,32.4397,32.4212,32.4397,1775.0
2021-08-09 14:00:00,35.0,35.0,34.98,34.99,4439.0,32.449,32.449,32.4305,32.4397,4439.0
2021-08-09 14:30:00,35.0,35.01,34.98,34.99,4095.0,32.449,32.4583,32.4305,32.4397,4095.0
2021-08-09 15:00:00,34.98,34.99,34.95,34.95,1894.0,32.4305,32.4397,32.4027,32.4027,1894.0
2021-08-09 15:30:00,34.96,34.96,34.89,34.89,122215.0,32.4119,32.4119,32.347,32.347,122215.0
2021-08-10 09:30:00,34.78,34.78,34.67,34.72,75321.0,32.2451,32.2451,32.1431,32.1894,75321.0
2021-08-10 10:00:00,34.72,34.72,34.69,34.7,23538.0,32.1894,32.1894,32.1616,32.1709,23538.0
2021-08-10 10:30:00,34.67,34.67,34.62,34.64,9605.0,32.1431,32.1431,32.0967,32.1153,9605.0
2021-08-10 11:00:00,34.63,34.65,34.61,34.65,18408.0,32.106,32.1245,32.0874,32.1245,18408.0
2021-08-10 11:30:00,34.64,34.65,34.64,34.64,3985.0,32.1153,32.1245,32.1153,32.1153,3985.0
2021-08-10 12:00:00,34.64,34.66,34.64,34.66,5275.0,32.1153,32.1338,32.1153,32.1338,5275.0
2021-08-10 12:30:00,34.66,34.67,34.65,34.66,2500.0,32.1338,32.1431,32.1245,32.1338,2500.0
2021-08-10 13:00:00,34.66,34.66,34.65,34.66,3348.0,32.1338,32.1338,32.1245,32.1338,3348.0
2021-08-10 13:30:00,34.66,34.68,34.66,34.68,7488.0,32.1338,32.1523,32.1338,32.1523,7488.0
2021-08-10 14:00:00,34.68,34.69,34.66,34.69,8523.0,32.1523,32.1616,32.1338,32.1616,8523.0
2021-08-10 14:30:00,34.69,34.72,34.69,34.72,8201.0,32.1616,32.1894,32.1616,32.1894,8201.0
2021-08-10 15:00:00,34.72,34.72,34.7,34.72,21837.0,32.1894,32.1894,32.1709,32.1894,21837.0
2021-08-10 15:30:00,34.72,34.74,34.7,34.7,10386.0,32.1894,32.208,32.1709,32.1709,10386.0
2021-08-11 09:30:00,35.1,35.1,34.97,34.98,33258.0,32.5417,32.5417,32.4212,32.4305,33258.0
2021-08-11 10:00:00,34.97,34.97,34.89,34.94,6510.0,32.4212,32.4212,32.347,32.3934,6510.0
2021-08-11 10:30:00,34.95,34.97,34.95,34.96,12735.0,32.4027,32.4212,32.4027,32.4119,12735.0
2021-08-11 11:00:00,34.97,34.97,34.92,34.96,6788.0,32.4212,32.4212,32.3748,32.4119,6788.0
2021-08-11 11:30:00,34.96,34.96,34.92,34.92,5152.0,32.4119,32.4119,32.3748,32.3748,5152.0
2021-08-11 12:00:00,34.93,34.95,34.92,34.95,5070.0,32.3841,32.4027,32.3748,32.4027,5070.0
2021-08-11 12:30:00,34.96,34.98,34.95,34.98,4155.0,32.4119,32.4305,32.4027,32.4305,4155.0
2021-08-11 13:00:00,34.98,35.01,34.97,35.0,13710.0,32.4305,32.4583,32.4212,32.449,13710.0
2021-08-11 13:30:00,35.0,35.0,34.96,34.96,5270.0,32.449,32.449,32.4119,32.4119,5270.0
2021-08-11 14:00:00,34.95,34.98,34.95,34.98,4231.0,32.4027,32.4305,32.4027,32.4305,4231.0
2021-08-11 14:30:00,34.98,34.99,34.98,34.99,814.0,32.4305,32.4397,32.4305,32.4397,814.0
2021-08-11 15:00:00,35.01,35.03,35.0,35.03,3696.0,32.4583,32.4768,32.449,32.4768,3696.0
2021-08-11 15:30:00,35.03,35.03,35.02,35.02,14568.0,32.4768,32.4768,32.4676,32.4676,14568.0
2021-08-12 09:30:00,35.16,35.16,35.04,35.08,18976.0,32.5974,32.5974,32.4861,32.5232,18976.0
2021-08-12 10:00:00,35.07,35.07,35.04,35.05,4765.0,32.5139,32.5139,32.4861,32.4954,4765.0
2021-08-12 10:30:00,35.05,35.08,35.04,35.07,6641.0,32.4954,32.5232,32.4861,32.5139,6641.0
2021-08-12 11:00:00,35.07,35.13,35.05,35.12,10760.0,32.5139,32.5695,32.4954,32.5603,10760.0
2021-08-12 11:30:00,35.12,35.16,35.11,35.14,26951.0,32.5603,32.5974,32.551,32.5788,26951.0
2021-08-12 12:00:00,35.14,35.18,35.14,35.17,33925.0,32.5788,32.6159,32.5788,32.6066,33925.0
2021-08-12 12:30:00,35.17,35.17,35.14,35.15,9991.0,32.6066,32.6066,32.5788,32.5881,9991.0
2021-08-12 13:00:00,35.15,35.15,35.13,35.14,6781.0,32.5881,32.5881,32.5695,32.5788,6781.0
2021-08-12 13:30:00,35.15,35.17,35.14,35.15,12531.0,32.5881,32.6066,32.5788,32.5881,12531.0
2021-08-12 14:00:00,35.15,35.17,35.14,35.17,6694.0,32.5881,32.6066,32.5788,32.6066,6694.0
2021-08-12 14:30:00,35.16,35.17,35.14,35.15,15439.0,32.5974,32.6066,32.5788,32.5881,15439.0
2021-08-12 15:00:00,35.16,35.18,35.16,35.18,29193.0,32.5974,32.6159,32.5974,32.6159,29193.0
2021-08-12 15:30:00,35.17,35.21,35.17,35.2,61747.0,32.6066,32.6437,32.6066,32.6344,61747.0
2021-08-13 09:30:00,35.38,35.38,35.27,35.29,29459.0,32.8013,32.8013,32.6993,32.7179,29459.0
2021-08-13 10:00:00,35.29,35.38,35.28,35.33,19503.0,32.7179,32.8013,32.7086,32.755,19503.0
2021-08-13 10:30:00,35.32,35.33,35.3,35.32,17915.0,32.7457,32.755,32.7272,32.7457,17915.0
2021-08-13 11:00:00,35.33,35.38,35.33,35.38,4280.0,32.755,32.8013,32.755,32.8013,4280.0
2021-08-13 11:30:00,35.39,35.42,35.39,35.41,2306.0,32.8106,32.8384,32.8106,32.8291,2306.0
2021-08-13 12:00:00,35.45,35.45,35.42,35.43,5193.0,32.8662,32.8662,32.8384,32.8477,5193.0
2021-08-13 12:30:00,35.43,35.45,35.43,35.44,2258.0,32.8477,32.8662,32.8477,32.8569,2258.0
2021-08-13 13:00:00,35.44,35.46,35.43,35.45,1600.0,32.8569,32.8755,32.8477,32.8662,1600.0
2021-08-13 13:30:00,35.45,35.46,35.43,35.44,6673.0,32.8662,32.8755,32.8477,32.8569,6673.0
2021-08-13 14:00:00,35.44,35.44,35.42,35.43,5558.0,32.8569,32.8569,32.8384,32.8477,5558.0
2021-08-13 14:30:00,35.43,35.43,35.4,35.41,5834.0,32.8477,32.8477,32.8199,32.8291,5834.0
2021-08-13 15:00:00,35.43,35.45,35.42,35.45,3900.0,32.8477,32.8662,32.8384,32.8662,3900.0
2021-08-13 15:30:00,35.44,35.46,35.41,35.41,36393.0,32.8569,32.8755,32.8291,32.8291,36393.0
2021-08-16 09:30:00,35.42,35.42,35.33,35.33,65774.0,32.8384,32.8384,32.755,32.755,65774.0
2021-08-16 10:00:00,35.33,35.43,35.33,35.38,54659.0,32.755,32.8477,32.755,32.8013,54659.0
2021-08-16 10:30:00,35.38,35.41,35.38,35.4,5180.0,32.8013,32.8291,32.8013,32.8199,5180.0
2021-08-16 11:00:00,35.4,35.41,35.37,35.39,22688.0,32.8199,32.8291,32.7921,32.8106,22688.0
2021-08-16 11:30:00,35.4,35.43,35.38,35.39,11400.0,32.8199,32.8477,32.8013,32.8106,11400.0
2021-08-16 12:00:00,35.39,35.41,35.38,35.41,3873.0,32.8106,32.8291,32.8013,32.8291,3873.0
2021-08-16 12:30:00,35.4,35.42,35.39,35.42,2397.0,32.8199,32.8384,32.8106,32.8384,2397.0
2021-08-16 13:00:00,35.42,35.43,35.41,35.43,2600.0,32.8384,32.8477,32.8291,32.8477,2600.0
2021-08-16 13:30:00,35.44,35.45,35.44,35.45,2012.0,32.8569,32.8662,32.8569,32.8662,2012.0
2021-08-16 14:00:00,35.45,35.48,35.45,35.47,12349.0,32.8662,32.894,32.8662,32.8848,12349.0
2021-08-16 14:30:00,35.47,35.5,35.46,35.48,5096.0,32.8848,32.9126,32.8755,32.894,5096.0
2021-08-16 15:00:00,35.48,35.5,35.48,35.48,41689.0,32.894,32.9126,32.894,32.894,41689.0
2021-08-16 15:30:00,35.49,35.5,35.47,35.48,112695.0,32.9033,32.9126,32.8848,32.894,112695.0
2021-08-17 09:30:00,35.33,35.36,35.24,35.26,21527.0,32.755,32.7828,32.6715,32.6901,21527.0
2021-08-17 10:00:00,35.26,35.34,35.25,35.34,21934.0,32.6901,32.7642,32.6808,32.7642,21934.0
2021-08-17 10:30:00,35.33,35.36,35.31,35.32,28022.0,32.755,32.7828,32.7364,32.7457,28022.0
2021-08-17 11:00:00,35.32,35.35,35.29,35.34,33666.0,32.7457,32.7735,32.7179,32.7642,33666.0
2021-08-17 11:30:00,35.34,35.34,35.29,35.3,75504.0,32.7642,32.7642,32.7179,32.7272,75504.0
2021-08-17 12:00:00,35.3,35.34,35.29,35.33,78922.0,32.7272,32.7642,32.7179,32.755,78922.0
2021-08-17 12:30:00,35.33,35.33,35.23,35.23,84520.0,32.755,32.755,32.6623,32.6623,84520.0
2021-08-17 13:00:00,35.23,35.27,35.22,35.27,72551.0,32.6623,32.6993,32.653,32.6993,72551.0
2021-08-17 13:30:00,35.28,35.31,35.23,35.3,84242.0,32.7086,32.7364,32.6623,32.7272,84242.0
2021-08-17 14:00:00,35.32,35.33,35.29,35.3,76850.0,32.7457,32.755,32.7179,32.7272,76850.0
2021-08-17 14:30:00,35.3,35.38,35.3,35.38,68193.0,32.7272,32.8013,32.7272,32.8013,68193.0
2021-08-17 15:00:00,35.38,35.4,35.37,35.38,79048.0,32.8013,32.8199,32.7921,32.8013,79048.0
2021-08-17 15:30:00,35.38,35.44,35.37,35.44,102989.0,32.8013,32.8569,32.7921,32.8569,102989.0
2021-08-18 09:30:00,35.4,35.44,35.32,35.44,19802.0,32.8199,32.8569,32.7457,32.8569,19802.0
2021-08-18 10:00:00,35.43,35.43,35.31,35.32,12456.0,32.8477,32.8477,32.7364,32.7457,12456.0
2021-08-18 10:30:00,35.32,35.34,35.27,35.3,52136.0,32.7457,32.7642,32.6993,32.7272,52136.0
2021-08-18 11:00:00,35.28,35.31,35.26,35.29,14893.0,32.7086,32.7364,32.6901,32.7179,14893.0
2021-08-18 11:30:00,35.28,35.28,35.24,35.26,4855.0,32.7086,32.7086,32.6715,32.6901,4855.0
2021-08-18 12:00:00,35.26,35.26,35.22,35.23,7162.0,32.6901,32.6901,32.653,32.6623,7162.0
2021-08-18 12:30:00,35.24,35.26,35.22,35.23,5804.0,32.6715,32.6901,32.653,32.6623,5804.0
2021-08-18 13:00:00,35.23,35.25,35.2,35.24,4350.0,32.6623,32.6808,32.6344,32.6715,4350.0
2021-08-18 13:30:00,35.23,35.24,35.21,35.22,5977.0,32.6623,32.6715,32.6437,32.653,5977.0
2021-08-18 14:00:00,35.21,35.34,35.17,35.25,28916.0,32.6437,32.7642,32.6066,32.6808,28916.0
2021-08-18 14:30:00,35.25,35.27,35.19,35.22,27259.0,32.6808,32.6993,32.6252,32.653,27259.0
2021-08-18 15:00:00,35.21,35.21,35.15,35.15,5431.0,32.6437,32.6437,32.5881,32.5881,5431.0
2021-08-18 15:30:00,35.13,35.15,35.07,35.07,41771.0,32.5695,32.5881,32.5139,32.5139,41771.0
2021-08-19 09:30:00,34.73,34.88,34.73,34.85,48037.0,32.1987,32.3378,32.1987,32.31,48037.0
2021-08-19 10:00:00,34.85,34.94,34.85,34.91,19903.0,32.31,32.3934,32.31,32.3656,19903.0
2021-08-19 10:30:00,34.89,34.89,34.78,34.84,5800.0,32.347,32.347,32.2451,32.3007,5800.0
2021-08-19 11:00:00,34.84,34.87,34.82,34.83,19661.0,32.3007,32.3285,32.2821,32.2914,19661.0
2021-08-19 11:30:00,34.83,34.93,34.82,34.93,17002.0,32.2914,32.3841,32.2821,32.3841,17002.0
2021-08-19 12:00:00,34.94,34.96,34.91,34.95,11813.0,32.3934,32.4119,32.3656,32.4027,11813.0
2021-08-19 12:30:00,34.96,34.98,34.95,34.96,8100.0,32.4119,32.4305,32.4027,32.4119,8100.0
2021-08-19 13:00:00,34.96,34.96,34.89,34.89,10300.0,32.4119,32.4119,32.347,32.347,10300.0
2021-08-19 13:30:00,34.88,34.91,34.87,34.88,31208.0,32.3378,32.3656,32.3285,32.3378,31208.0
2021-08-19 14:00:00,34.89,34.9,34.83,34.83,15938.0,32.347,32.3563,32.2914,32.2914,15938.0
2021-08-19 14:30:00,34.81,34.85,34.76,34.85,14951.0,32.2729,32.31,32.2265,32.31,14951.0
2021-08-19 15:00:00,34.85,34.89,34.85,34.89,12053.0,32.31,32.347,32.31,32.347,12053.0
2021-08-19 15:30:00,34.88,34.88,34.8,34.82,43396.0,32.3378,32.3378,32.2636,32.2821,43396.0
2021-08-20 09:30:00,34.75,34.94,34.72,34.93,84499.0,32.2172,32.3934,32.1894,32.3841,84499.0
2021-08-20 10:00:00,34.93,34.98,34.91,34.96,22953.0,32.3841,32.4305,32.3656,32.4119,22953.0
2021-08-20 10:30:00,34.96,34.99,34.95,34.95,14062.0,32.4119,32.4397,32.4027,32.4027,14062.0
2021-08-20 11:00:00,34.95,35.0,34.94,34.98,22317.0,32.4027,32.449,32.3934,32.4305,22317.0
2021-08-20 11:30:00,34.98,34.99,34.95,34.98,12680.0,32.4305,32.4397,32.4027,32.4305,12680.0
2021-08-20 12:00:00,34.99,35.03,34.97,35.03,13949.0,32.4397,32.4768,32.4212,32.4768,13949.0
2021-08-20 12:30:00,35.04,35.07,35.02,35.06,5500.0,32.4861,32.5139,32.4676,32.5046,5500.0
2021-08-20 13:00:00,35.06,35.06,35.03,35.03,19241.0,32.5046,32.5046,32.4768,32.4768,19241.0
2021-08-20 13:30:00,35.04,35.05,34.98,34.99,14633.0,32.4861,32.4954,32.4305,32.4397,14633.0
2021-08-20 14:00:00,34.99,35.01,34.97,34.98,11788.0,32.4397,32.4583,32.4212,32.4305,11788.0
2021-08-20 14:30:00,34.98,35.01,34.98,35.01,7864.0,32.4305,32.4583,32.4305,32.4583,7864.0
2021-08-20 15:00:00,35.02,35.05,35.01,35.05,12504.0,32.4676,32.4954,32.4583,32.4954,12504.0
2021-08-20 15:30:00,35.05,35.08,35.05,35.06,63225.0,32.4954,32.5232,32.4954,32.5046,63225.0
2021-08-23 09:30:00,34.96,35.01,34.91,34.99,67806.0,32.4119,32.4583,32.3656,32.4397,67806.0
2021-08-23 10:00:00,34.97,34.99,34.95,34.98,35662.0,32.4212,32.4397,32.4027,32.4305,35662.0
2021-08-23 10:30:00,34.97,35.01,34.97,35.01,7082.0,32.4212,32.4583,32.4212,32.4583,7082.0
2021-08-23 11:00:00,35.01,35.02,35.0,35.0,19070.0,32.4583,32.4676,32.449,32.449,19070.0
2021-08-23 11:30:00,35.01,35.01,34.99,35.0,11848.0,32.4583,32.4583,32.4397,32.449,11848.0
2021-08-23 12:00:00,35.0,35.01,34.99,35.0,8433.0,32.449,32.4583,32.4397,32.449,8433.0
2021-08-23 12:30:00,35.01,35.02,35.0,35.01,4402.0,32.4583,32.4676,32.449,32.4583,4402.0
2021-08-23 13:00:00,35.01,35.02,35.0,35.0,3800.0,32.4583,32.4676,32.449,32.449,3800.0
2021-08-23 13:30:00,35.0,35.0,34.99,35.0,3989.0,32.449,32.449,32.4397,32.449,3989.0
2021-08-23 14:00:00,35.0,35.04,35.0,35.03,15963.0,32.449,32.4861,32.449,32.4768,15963.0
2021-08-23 14:30:00,35.03,35.05,35.03,35.04,10753.0,32.4768,32.4954,32.4768,32.4861,10753.0
2021-08-23 15:00:00,35.04,35.04,35.02,35.04,22756.0,32.4861,32.4861,32.4676,32.4861,22756.0
2021-08-23 15:30:00,35.03,35.04,34.95,34.95,32767.0,32.4768,32.4861,32.4027,32.4027,32767.0
2021-08-24 09:30:00,35.2,35.32,35.2,35.3,73045.0,32.6344,32.7457,32.6344,32.7272,73045.0
2021-08-24 10:00:00,35.3,35.32,35.27,35.31,67735.0,32.7272,32.7457,32.6993,32.7364,67735.0
2021-08-24 10:30:00,35.32,35.36,35.3,35.33,50305.0,32.7457,32.7828,32.7272,32.755,50305.0
2021-08-24 11:00:00,35.32,35.33,35.28,35.29,9696.0,32.7457,32.755,32.7086,32.7179,9696.0
2021-08-24 11:30:00,35.27,35.29,35.26,35.27,13759.0,32.6993,32.7179,32.6901,32.6993,13759.0
2021-08-24 12:00:00,35.27,35.29,35.26,35.29,16013.0,32.6993,32.7179,32.6901,32.7179,16013.0
2021-08-24 12:30:00,35.28,35.3,35.28,35.29,14260.0,32.7086,32.7272,32.7086,32.7179,14260.0
2021-08-24 13:00:00,35.3,35.31,35.27,35.29,22895.0,32.7272,32.7364,32.6993,32.7179,22895.0
2021-08-24 13:30:00,35.29,35.3,35.28,35.3,22487.0,32.7179,32.7272,32.7086,32.7272,22487.0
2021-08-24 14:00:00,35.29,35.31,35.29,35.3,14713.0,32.7179,32.7364,32.7179,32.7272,14713.0
2021-08-24 14:30:00,35.3,35.31,35.3,35.31,6100.0,32.7272,32.7364,32.7272,32.7364,6100.0
2021-08-24 15:00:00,35.31,35.31,35.27,35.27,26535.0,32.7364,32.7364,32.6993,32.6993,26535.0
2021-08-24 15:30:00,35.27,35.27,35.24,35.24,58177.0,32.6993,32.6993,32.6715,32.6715,58177.0
2021-08-25 09:30:00,35.23,35.24,35.16,35.24,94317.0,32.6623,32.6715,32.5974,32.6715,94317.0
2021-08-25 10:00:00,35.25,35.25,35.2,35.22,21730.0,32.6808,32.6808,32.6344,32.653,21730.0
2021-08-25 10:30:00,35.21,35.22,35.19,35.2,14950.0,32.6437,32.653,32.6252,32.6344,14950.0
2021-08-25 11:00:00,35.2,35.25,35.2,35.24,26341.0,32.6344,32.6808,32.6344,32.6715,26341.0
2021-08-25 11:30:00,35.25,35.28,35.25,35.26,15429.0,32.6808,32.7086,32.6808,32.6901,15429.0
2021-08-25 12:00:00,35.25,35.27,35.23,35.26,23333.0,32.6808,32.6993,32.6623,32.6901,23333.0
2021-08-25 12:30:00,35.26,35.28,35.25,35.27,7756.0,32.6901,32.7086,32.6808,32.6993,7756.0
2021-08-25 13:00:00,35.27,35.27,35.25,35.26,8000.0,32.6993,32.6993,32.6808,32.6901,8000.0
2021-08-25 13:30:00,35.27,35.27,35.24,35.26,9877.0,32.6993,32.6993,32.6715,32.6901,9877.0
2021-08-25 14:00:00,35.26,35.3,35.26,35.29,20898.0,32.6901,32.7272,32.6901,32.7179,20898.0
2021-08-25 14:30:00,35.29,35.29,35.28,35.29,19299.0,32.7179,32.7179,32.7086,32.7179,19299.0
2021-08-25 15:00:00,35.29,35.3,35.28,35.29,12154.0,32.7179,32.7272,32.7086,32.7179,12154.0
2021-08-25 15:30:00,35.29,35.32,35.28,35.28,74239.0,32.7179,32.7457,32.7086,32.7086,74239.0
2021-08-26 09:30:00,35.25,35.25,35.16,35.16,68171.0,32.6808,32.6808,32.5974,32.5974,68171.0
2021-08-26 10:00:00,35.16,35.23,35.16,35.2,10766.0,32.5974,32.6623,32.5974,32.6344,10766.0
2021-08-26 10:30:00,35.2,35.21,35.16,35.18,23481.0,32.6344,32.6437,32.5974,32.6159,23481.0
2021-08-26 11:00:00,35.17,35.24,35.13,35.22,19756.0,32.6066,32.6715,32.5695,32.653,19756.0
2021-08-26 11:30:00,35.21,35.22,35.19,35.21,5608.0,32.6437,32.653,32.6252,32.6437,5608.0
2021-08-26 12:00:00,35.23,35.24,35.23,35.23,1700.0,32.6623,32.6715,32.6623,32.6623,1700.0
2021-08-26 12:30:00,35.22,35.25,35.22,35.23,5895.0,32.653,32.6808,32.653,32.6623,5895.0
2021-08-26 13:00:00,35.23,35.24,35.21,35.21,2000.0,32.6623,32.6715,32.6437,32.6437,2000.0
2021-08-26 13:30:00,35.22,35.23,35.21,35.21,17454.0,32.653,32.6623,32.6437,32.6437,17454.0
2021-08-26 14:00:00,35.21,35.21,35.16,35.18,1900.0,32.6437,32.6437,32.5974,32.6159,1900.0
2021-08-26 14:30:00,35.18,35.19,35.16,35.17,4890.0,32.6159,32.6252,32.5974,32.6066,4890.0
2021-08-26 15:00:00,35.16,35.17,35.12,35.16,26648.0,32.5974,32.6066,32.5603,32.5974,26648.0
2021-08-26 15:30:00,35.17,35.18,35.11,35.13,11457.0,32.6066,32.6159,32.551,32.5695,11457.0
2021-08-27 09:30:00,35.67,35.77,35.58,35.73,51948.0,33.0702,33.1629,32.9867,33.1258,51948.0
2021-08-27 10:00:00,35.74,35.99,35.67,35.89,56533.0,33.1351,33.3669,33.0702,33.2742,56533.0
2021-08-27 10:30:00,35.9,35.97,35.86,35.95,28767.0,33.2834,33.3483,33.2463,33.3298,28767.0
2021-08-27 11:00:00,35.96,35.98,35.93,35.96,7770.0,33.339,33.3576,33.3112,33.339,7770.0
2021-08-27 11:30:00,35.97,36.02,35.97,36.02,6718.0,33.3483,33.3947,33.3483,33.3947,6718.0
2021-08-27 12:00:00,36.01,36.02,35.98,36.0,16569.0,33.3854,33.3947,33.3576,33.3761,16569.0
2021-08-27 12:30:00,36.01,36.01,36.0,36.01,8616.0,33.3854,33.3854,33.3761,33.3854,8616.0
2021-08-27 13:00:00,36.01,36.02,35.97,35.98,3509.0,33.3854,33.3947,33.3483,33.3576,3509.0
2021-08-27 13:30:00,35.98,35.99,35.95,35.97,14030.0,33.3576,33.3669,33.3298,33.3483,14030.0
2021-08-27 14:00:00,35.97,35.97,35.94,35.96,11880.0,33.3483,33.3483,33.3205,33.339,11880.0
2021-08-27 14:30:00,35.96,35.97,35.95,35.97,12969.0,33.339,33.3483,33.3298,33.3483,12969.0
2021-08-27 15:00:00,35.97,35.98,35.95,35.97,12892.0,33.3483,33.3576,33.3298,33.3483,12892.0
2021-08-27 15:30:00,35.98,35.99,35.97,35.97,63331.0,33.3576,33.3669,33.3483,33.3483,63331.0
2021-08-30 09:30:00,36.33,36.35,36.28,36.31,73997.0,33.6821,33.7006,33.6357,33.6635,73997.0
2021-08-30 10:00:00,36.31,36.37,36.31,36.35,10879.0,33.6635,33.7192,33.6635,33.7006,10879.0
2021-08-30 10:30:00,36.35,36.37,36.35,36.36,16932.0,33.7006,33.7192,33.7006,33.7099,16932.0
2021-08-30 11:00:00,36.37,36.37,36.33,36.34,14518.0,33.7192,33.7192,33.6821,33.6914,14518.0
2021-08-30 11:30:00,36.34,36.36,36.34,36.36,9197.0,33.6914,33.7099,33.6914,33.7099,9197.0
2021-08-30 12:00:00,36.35,36.35,36.34,36.35,4025.0,33.7006,33.7006,33.6914,33.7006,4025.0
2021-08-30 12:30:00,36.35,36.36,36.35,36.35,700.0,33.7006,33.7099,33.7006,33.7006,700.0
2021-08-30 13:00:00,36.34,36.35,36.32,36.32,5063.0,33.6914,33.7006,33.6728,33.6728,5063.0
2021-08-30 13:30:00,36.33,36.33,36.3,36.31,37669.0,33.6821,33.6821,33.6543,33.6635,37669.0
2021-08-30 14:00:00,36.3,36.32,36.28,36.32,10945.0,33.6543,33.6728,33.6357,33.6728,10945.0
2021-08-30 14:30:00,36.31,36.32,36.3,36.3,26240.0,33.6635,33.6728,33.6543,33.6543,26240.0
2021-08-30 15:00:00,36.3,36.31,36.27,36.27,10375.0,33.6543,33.6635,33.6265,33.6265,10375.0
2021-08-30 15:30:00,36.26,36.26,36.24,36.25,20653.0,33.6172,33.6172,33.5986,33.6079,20653.0
2021-08-31 09:30:00,36.71,36.75,36.63,36.64,33874.0,34.0344,34.0715,33.9602,33.9695,33874.0
2021-08-31 10:00:00,36.64,36.68,36.63,36.67,22439.0,33.9695,34.0066,33.9602,33.9973,22439.0
2021-08-31 10:30:00,36.67,36.68,36.61,36.62,13445.0,33.9973,34.0066,33.9417,33.9509,13445.0
2021-08-31 11:00:00,36.63,36.67,36.62,36.63,32266.0,33.9602,33.9973,33.9509,33.9602,32266.0
2021-08-31 11:30:00,36.63,36.67,36.62,36.63,8681.0,33.9602,33.9973,33.9509,33.9602,8681.0
2021-08-31 12:00:00,36.63,36.66,36.62,36.66,19373.0,33.9602,33.988,33.9509,33.988,19373.0
2021-08-31 12:30:00,36.65,36.66,36.64,36.64,9409.0,33.9788,33.988,33.9695,33.9695,9409.0
2021-08-31 13:00:00,36.64,36.65,36.61,36.61,5568.0,33.9695,33.9788,33.9417,33.9417,5568.0
2021-08-31 13:30:00,36.61,36.62,36.6,36.62,6149.0,33.9417,33.9509,33.9324,33.9509,6149.0
2021-08-31 14:00:00,36.63,36.64,36.62,36.63,8338.0,33.9602,33.9695,33.9509,33.9602,8338.0
2021-08-31 14:30:00,36.63,36.64,36.62,36.64,6686.0,33.9602,33.9695,33.9509,33.9695,6686.0
2021-08-31 15:00:00,36.63,36.63,36.59,36.59,68597.0,33.9602,33.9602,33.9231,33.9231,68597.0
2021-08-31 15:30:00,36.59,36.66,36.58,36.6,80328.0,33.9231,33.988,33.9139,33.9324,80328.0
2021-09-01 09:30:00,36.68,36.69,36.61,36.68,111334.0,34.0066,34.0158,33.9417,34.0066,111334.0
2021-09-01 10:00:00,36.67,36.71,36.67,36.69,46621.0,33.9973,34.0344,33.9973,34.0158,46621.0
2021-09-01 10:30:00,36.69,36.75,36.69,36.74,21312.0,34.0158,34.0715,34.0158,34.0622,21312.0
2021-09-01 11:00:00,36.73,36.76,36.71,36.76,38393.0,34.0529,34.0807,34.0344,34.0807,38393.0
2021-09-01 11:30:00,36.75,36.79,36.75,36.76,17340.0,34.0715,34.1086,34.0715,34.0807,17340.0
2021-09-01 12:00:00,36.76,36.82,36.76,36.82,6441.0,34.0807,34.1364,34.0807,34.1364,6441.0
2021-09-01 12:30:00,36.82,36.82,36.79,36.8,6792.0,34.1364,34.1364,34.1086,34.1178,6792.0
2021-09-01 13:00:00,36.79,36.8,36.78,36.78,8862.0,34.1086,34.1178,34.0993,34.0993,8862.0
2021-09-01 13:30:00,36.78,36.79,36.75,36.75,6167.0,34.0993,34.1086,34.0715,34.0715,6167.0
2021-09-01 14:00:00,36.75,36.76,36.73,36.75,7918.0,34.0715,34.0807,34.0529,34.0715,7918.0
2021-09-01 14:30:00,36.75,36.75,36.72,36.75,5595.0,34.0715,34.0715,34.0437,34.0715,5595.0
2021-09-01 15:00:00,36.74,36.75,36.72,36.73,15907.0,34.0622,34.0715,34.0437,34.0529,15907.0
2021-09-01 15:30:00,36.72,36.74,36.7,36.71,46325.0,34.0437,34.0622,34.0251,34.0344,46325.0
2021-09-02 09:30:00,36.96,37.0,36.9,36.94,57038.0,34.2662,34.3032,34.2105,34.2476,57038.0
2021-09-02 10:00:00,36.95,36.97,36.9,36.97,26522.0,34.2569,34.2754,34.2105,34.2754,26522.0
2021-09-02 10:30:00,36.98,37.03,36.97,37.02,21369.0,34.2847,34.3311,34.2754,34.3218,21369.0
2021-09-02 11:00:00,37.02,37.04,37.01,37.02,8662.0,34.3218,34.3403,34.3125,34.3218,8662.0
2021-09-02 11:30:00,37.04,37.04,36.99,36.99,12959.0,34.3403,34.3403,34.294,34.294,12959.0
2021-09-02 12:00:00,36.99,36.99,36.93,36.94,10740.0,34.294,34.294,34.2383,34.2476,10740.0
2021-09-02 12:30:00,36.95,36.96,36.92,36.95,7817.0,34.2569,34.2662,34.2291,34.2569,7817.0
2021-09-02 13:00:00,36.95,36.96,36.93,36.95,5541.0,34.2569,34.2662,34.2383,34.2569,5541.0
2021-09-02 13:30:00,36.95,36.95,36.92,36.94,11264.0,34.2569,34.2569,34.2291,34.2476,11264.0
2021-09-02 14:00:00,36.94,36.96,36.92,36.95,7380.0,34.2476,34.2662,34.2291,34.2569,7380.0
2021-09-02 14:30:00,36.96,36.97,36.94,36.96,17290.0,34.2662,34.2754,34.2476,34.2662,17290.0
2021-09-02 15:00:00,36.97,36.97,36.93,36.94,6624.0,34.2754,34.2754,34.2383,34.2476,6624.0
2021-09-02 15:30:00,36.94,36.96,36.93,36.95,33267.0,34.2476,34.2662,34.2383,34.2569,33267.0
2021-09-03 09:30:00,37.2,37.28,37.13,37.27,38753.0,34.4887,34.5628,34.4238,34.5536,38753.0
2021-09-03 10:00:00,37.26,37.29,37.24,37.27,69678.0,34.5443,34.5721,34.5258,34.5536,69678.0
2021-09-03 10:30:00,37.28,37.31,37.25,37.28,30031.0,34.5628,34.5907,34.535,34.5628,30031.0
2021-09-03 11:00:00,37.29,37.31,37.27,37.29,19260.0,34.5721,34.5907,34.5536,34.5721,19260.0
2021-09-03 11:30:00,37.29,37.3,37.28,37.29,10504.0,34.5721,34.5814,34.5628,34.5721,10504.0
2021-09-03 12:00:00,37.28,37.29,37.27,37.28,24174.0,34.5628,34.5721,34.5536,34.5628,24174.0
2021-09-03 12:30:00,37.29,37.31,37.28,37.31,12022.0,34.5721,34.5907,34.5628,34.5907,12022.0
2021-09-03 13:00:00,37.31,37.34,37.31,37.34,5218.0,34.5907,34.6185,34.5907,34.6185,5218.0
2021-09-03 13:30:00,37.34,37.35,37.33,37.35,5653.0,34.6185,34.6277,34.6092,34.6277,5653.0
2021-09-03 14:00:00,37.34,37.35,37.34,37.34,6129.0,34.6185,34.6277,34.6185,34.6185,6129.0
2021-09-03 14:30:00,37.34,37.35,37.34,37.34,15572.0,34.6185,34.6277,34.6185,34.6185,15572.0
2021-09-03 15:00:00,37.35,37.36,37.34,37.35,69389.0,34.6277,34.637,34.6185,34.6277,69389.0
2021-09-03 15:30:00,37.35,37.36,37.31,37.31,76961.0,34.6277,34.637,34.5907,34.5907,76961.0
2021-09-07 09:30:00,37.01,37.11,36.96,37.11,95299.0,34.3125,34.4052,34.2662,34.4052,95299.0
2021-09-07 10:00:00,37.12,37.12,37.01,37.03,33189.0,34.4145,34.4145,34.3125,34.3311,33189.0
2021-09-07 10:30:00,37.05,37.08,37.03,37.08,5933.0,34.3496,34.3774,34.3311,34.3774,5933.0
2021-09-07 11:00:00,37.09,37.09,37.04,37.07,5887.0,34.3867,34.3867,34.3403,34.3681,5887.0
2021-09-07 11:30:00,37.09,37.11,37.08,37.11,2248.0,34.3867,34.4052,34.3774,34.4052,2248.0
2021-09-07 12:00:00,37.11,37.13,37.09,37.09,3463.0,34.4052,34.4238,34.3867,34.3867,3463.0
2021-09-07 12:30:00,37.09,37.11,37.08,37.09,15178.0,34.3867,34.4052,34.3774,34.3867,15178.0
2021-09-07 13:00:00,37.09,37.12,37.09,37.12,3964.0,34.3867,34.4145,34.3867,34.4145,3964.0
2021-09-07 13:30:00,37.12,37.13,37.11,37.13,6492.0,34.4145,34.4238,34.4052,34.4238,6492.0
2021-09-07 14:00:00,37.13,37.13,37.1,37.12,5307.0,34.4238,34.4238,34.396,34.4145,5307.0
2021-09-07 14:30:00,37.12,37.14,37.12,37.14,6600.0,34.4145,34.433,34.4145,34.433,6600.0
2021-09-07 15:00:00,37.14,37.14,37.11,37.11,37077.0,34.433,34.433,34.4052,34.4052,37077.0
2021-09-07 15:30:00,37.11,37.11,37.08,37.11,51704.0,34.4052,34.4052,34.3774,34.4052,51704.0
2021-09-08 09:30:00,37.0,37.0,36.86,36.88,89224.0,34.3032,34.3032,34.1735,34.192,89224.0
2021-09-08 10:00:00,36.87,36.89,36.82,36.83,9118.0,34.1827,34.2013,34.1364,34.1456,9118.0
2021-09-08 10:30:00,36.82,36.82,36.66,36.7,46070.0,34.1364,34.1364,33.988,34.0251,46070.0
2021-09-08 11:00:00,36.7,36.76,36.7,36.75,8216.0,34.0251,34.0807,34.0251,34.0715,8216.0
2021-09-08 11:30:00,36.76,36.76,36.73,36.73,6305.0,34.0807,34.0807,34.0529,34.0529,6305.0
2021-09-08 12:00:00,36.73,36.85,36.73,36.84,13736.0,34.0529,34.1642,34.0529,34.1549,13736.0
2021-09-08 12:30:00,36.83,36.83,36.76,36.77,55065.0,34.1456,34.1456,34.0807,34.09,55065.0
2021-09-08 13:00:00,36.76,36.78,36.74,36.78,8704.0,34.0807,34.0993,34.0622,34.0993,8704.0
2021-09-08 13:30:00,36.79,36.81,36.77,36.79,6997.0,34.1086,34.1271,34.09,34.1086,6997.0
2021-09-08 14:00:00,36.8,36.83,36.8,36.82,3390.0,34.1178,34.1456,34.1178,34.1364,3390.0
2021-09-08 14:30:00,36.82,36.82,36.8,36.8,11992.0,34.1364,34.1364,34.1178,34.1178,11992.0
2021-09-08 15:00:00,36.8,36.83,36.79,36.83,3924.0,34.1178,34.1456,34.1086,34.1456,3924.0
2021-09-08 15:30:00,36.82,36.83,36.79,36.81,58040.0,34.1364,34.1456,34.1086,34.1271,58040.0
2021-09-09 09:30:00,37.08,37.14,37.05,37.1,61748.0,34.3774,34.433,34.3496,34.396,61748.0
2021-09-09 10:00:00,37.09,37.12,37.08,37.1,29739.0,34.3867,34.4145,34.3774,34.396,29739.0
2021-09-09 10:30:00,37.1,37.11,37.09,37.1,7636.0,34.396,34.4052,34.3867,34.396,7636.0
2021-09-09 11:00:00,37.11,37.11,37.08,37.1,24817.0,34.4052,34.4052,34.3774,34.396,24817.0
2021-09-09 11:30:00,37.1,37.11,37.07,37.09,10389.0,34.396,34.4052,34.3681,34.3867,10389.0
2021-09-09 12:00:00,37.11,37.11,37.08,37.1,16168.0,34.4052,34.4052,34.3774,34.396,16168.0
2021-09-09 12:30:00,37.09,37.12,37.09,37.1,6316.0,34.3867,34.4145,34.3867,34.396,6316.0
2021-09-09 13:00:00,37.1,37.14,37.03,37.04,10150.0,34.396,34.433,34.3311,34.3403,10150.0
2021-09-09 13:30:00,37.03,37.04,37.01,37.03,17048.0,34.3311,34.3403,34.3125,34.3311,17048.0
2021-09-09 14:00:00,37.03,37.08,37.01,37.08,12541.0,34.3311,34.3774,34.3125,34.3774,12541.0
2021-09-09 14:30:00,37.08,37.11,37.06,37.11,12314.0,34.3774,34.4052,34.3589,34.4052,12314.0
2021-09-09 15:00:00,37.11,37.11,37.09,37.09,8806.0,34.4052,34.4052,34.3867,34.3867,8806.0
2021-09-09 15:30:00,37.1,37.14,37.07,37.08,72983.0,34.396,34.433,34.3681,34.3774,72983.0
2021-09-10 09:30:00,37.26,37.3,37.18,37.24,39414.0,34.5443,34.5814,34.4701,34.5258,39414.0
2021-09-10 10:00:00,37.22,37.23,37.17,37.17,5543.0,34.5072,34.5165,34.4609,34.4609,5543.0
2021-09-10 10:30:00,37.17,37.17,37.1,37.14,21666.0,34.4609,34.4609,34.396,34.433,21666.0
2021-09-10 11:00:00,37.13,37.13,37.06,37.07,20581.0,34.4238,34.4238,34.3589,34.3681,20581.0
2021-09-10 11:30:00,37.07,37.13,37.07,37.11,26199.0,34.3681,34.4238,34.3681,34.4052,26199.0
2021-09-10 12:00:00,37.11,37.14,37.1,37.13,5222.0,34.4052,34.433,34.396,34.4238,5222.0
2021-09-10 12:30:00,37.13,37.15,37.12,37.12,2546.0,34.4238,34.4423,34.4145,34.4145,2546.0
2021-09-10 13:00:00,37.12,37.14,37.11,37.12,3636.0,34.4145,34.433,34.4052,34.4145,3636.0
2021-09-10 13:30:00,37.12,37.14,37.11,37.13,3172.0,34.4145,34.433,34.4052,34.4238,3172.0
2021-09-10 14:00:00,37.14,37.15,37.14,37.14,3179.0,34.433,34.4423,34.433,34.433,3179.0
2021-09-10 14:30:00,37.13,37.16,37.12,37.15,21019.0,34.4238,34.4516,34.4145,34.4423,21019.0
2021-09-10 15:00:00,37.14,37.15,37.11,37.12,7678.0,34.433,34.4423,34.4052,34.4145,7678.0
2021-09-10 15:30:00,37.12,37.13,37.09,37.11,212343.0,34.4145,34.4238,34.3867,34.4052,212343.0
2021-09-13 09:30:00,37.24,37.26,37.17,37.25,53965.0,34.5258,34.5443,34.4609,34.535,53965.0
2021-09-13 10:00:00,37.24,37.25,37.18,37.23,24742.0,34.5258,34.535,34.4701,34.5165,24742.0
2021-09-13 10:30:00,37.24,37.29,37.21,37.29,8291.0,34.5258,34.5721,34.4979,34.5721,8291.0
2021-09-13 11:00:00,37.3,37.3,37.23,37.26,13548.0,34.5814,34.5814,34.5165,34.5443,13548.0
2021-09-13 11:30:00,37.27,37.29,37.26,37.27,13445.0,34.5536,34.5721,34.5443,34.5536,13445.0
2021-09-13 12:00:00,37.27,37.32,37.26,37.32,14173.0,34.5536,34.5999,34.5443,34.5999,14173.0
2021-09-13 12:30:00,37.32,37.32,37.29,37.3,4732.0,34.5999,34.5999,34.5721,34.5814,4732.0
2021-09-13 13:00:00,37.31,37.31,37.27,37.27,9287.0,34.5907,34.5907,34.5536,34.5536,9287.0
2021-09-13 13:30:00,37.26,37.27,37.23,37.25,10027.0,34.5443,34.5536,34.5165,34.535,10027.0
2021-09-13 14:00:00,37.25,37.26,37.22,37.23,6579.0,34.535,34.5443,34.5072,34.5165,6579.0
2021-09-13 14:30:00,37.22,37.25,37.2,37.25,6619.0,34.5072,34.535,34.4887,34.535,6619.0
2021-09-13 15:00:00,37.25,37.27,37.22,37.27,31850.0,34.535,34.5536,34.5072,34.5536,31850.0
2021-09-13 15:30:00,37.27,37.33,37.25,37.33,23483.0,34.5536,34.6092,34.535,34.6092,23483.0
2021-09-14 09:30:00,37.5,37.53,37.36,37.36,35961.0,34.7668,34.7946,34.637,34.637,35961.0
2021-09-14 10:00:00,37.33,37.35,37.3,37.3,10624.0,34.6092,34.6277,34.5814,34.5814,10624.0
2021-09-14 10:30:00,37.29,37.3,37.28,37.29,4134.0,34.5721,34.5814,34.5628,34.5721,4134.0
2021-09-14 11:00:00,37.3,37.37,37.29,37.37,10426.0,34.5814,34.6463,34.5721,34.6463,10426.0
2021-09-14 11:30:00,37.37,37.42,37.35,37.41,10156.0,34.6463,34.6926,34.6277,34.6834,10156.0
2021-09-14 12:00:00,37.41,37.42,37.39,37.41,6206.0,34.6834,34.6926,34.6648,34.6834,6206.0
2021-09-14 12:30:00,37.41,37.41,37.37,37.38,5851.0,34.6834,34.6834,34.6463,34.6556,5851.0
2021-09-14 13:00:00,37.38,37.39,37.33,37.38,7199.0,34.6556,34.6648,34.6092,34.6556,7199.0
2021-09-14 13:30:00,37.37,37.4,37.35,37.4,7333.0,34.6463,34.6741,34.6277,34.6741,7333.0
2021-09-14 14:00:00,37.4,37.4,37.34,37.34,11510.0,34.6741,34.6741,34.6185,34.6185,11510.0
2021-09-14 14:30:00,37.34,37.34,37.3,37.33,13222.0,34.6185,34.6185,34.5814,34.6092,13222.0
2021-09-14 15:00:00,37.32,37.33,37.29,37.29,7999.0,34.5999,34.6092,34.5721,34.5721,7999.0
2021-09-14 15:30:00,37.28,37.36,37.28,37.35,30740.0,34.5628,34.637,34.5628,34.6277,30740.0
2021-09-15 09:30:00,37.77,37.78,37.66,37.74,55646.0,35.0171,35.0264,34.9151,34.9893,55646.0
2021-09-15 10:00:00,37.74,37.75,37.66,37.72,235910.0,34.9893,34.9986,34.9151,34.9708,235910.0
2021-09-15 10:30:00,37.71,37.74,37.69,37.72,23038.0,34.9615,34.9893,34.943,34.9708,23038.0
2021-09-15 11:00:00,37.72,37.72,37.65,37.68,28915.0,34.9708,34.9708,34.9059,34.9337,28915.0
2021-09-15 11:30:00,37.68,37.72,37.65,37.72,58965.0,34.9337,34.9708,34.9059,34.9708,58965.0
2021-09-15 12:00:00,37.73,37.76,37.71,37.76,11211.0,34.98,35.0079,34.9615,35.0079,11211.0
2021-09-15 12:30:00,37.76,37.79,37.74,37.78,11261.0,35.0079,35.0357,34.9893,35.0264,11261.0
2021-09-15 13:00:00,37.78,37.8,37.77,37.8,20797.0,35.0264,35.0449,35.0171,35.0449,20797.0
2021-09-15 13:30:00,37.8,37.84,37.79,37.81,12010.0,35.0449,35.082,35.0357,35.0542,12010.0
2021-09-15 14:00:00,37.81,37.83,37.8,37.83,12970.0,35.0542,35.0728,35.0449,35.0728,12970.0
2021-09-15 14:30:00,37.83,37.84,37.82,37.83,8933.0,35.0728,35.082,35.0635,35.0728,8933.0
2021-09-15 15:00:00,37.83,37.86,37.83,37.85,9464.0,35.0728,35.1006,35.0728,35.0913,9464.0
2021-09-15 15:30:00,37.85,37.89,37.84,37.88,114194.0,35.0913,35.1284,35.082,35.1191,114194.0
2021-09-16 09:30:00,37.77,37.77,37.67,37.74,31046.0,35.0171,35.0171,34.9244,34.9893,31046.0
2021-09-16 10:00:00,37.73,37.77,37.72,37.76,9716.0,34.98,35.0171,34.9708,35.0079,9716.0
2021-09-16 10:30:00,37.76,37.79,37.75,37.77,7500.0,35.0079,35.0357,34.9986,35.0171,7500.0
2021-09-16 11:00:00,37.77,37.8,37.77,37.8,16661.0,35.0171,35.0449,35.0171,35.0449,16661.0
2021-09-16 11:30:00,37.8,37.82,37.78,37.82,7562.0,35.0449,35.0635,35.0264,35.0635,7562.0
2021-09-16 12:00:00,37.82,37.85,37.82,37.84,8622.0,35.0635,35.0913,35.0635,35.082,8622.0
2021-09-16 12:30:00,37.85,37.87,37.84,37.84,21961.0,35.0913,35.1098,35.082,35.082,21961.0
2021-09-16 13:00:00,37.84,37.84,37.82,37.83,10238.0,35.082,35.082,35.0635,35.0728,10238.0
2021-09-16 13:30:00,37.83,37.86,37.81,37.86,4999.0,35.0728,35.1006,35.0542,35.1006,4999.0
2021-09-16 14:00:00,37.86,37.89,37.85,37.87,6864.0,35.1006,35.1284,35.0913,35.1098,6864.0
2021-09-16 14:30:00,37.87,37.89,37.87,37.88,8327.0,35.1098,35.1284,35.1098,35.1191,8327.0
2021-09-16 15:00:00,37.89,37.93,37.88,37.89,8783.0,35.1284,35.1655,35.1191,35.1284,8783.0
2021-09-16 15:30:00,37.89,37.92,37.89,37.91,19402.0,35.1284,35.1562,35.1284,35.1469,19402.0
2021-09-17 09:30:00,37.73,37.73,37.54,37.55,163874.0,34.98,34.98,34.8039,34.8132,163874.0
2021-09-17 10:00:00,37.55,37.56,37.51,37.54,77181.0,34.8132,34.8224,34.7761,34.8039,77181.0
2021-09-17 10:30:00,37.54,37.54,37.42,37.44,85562.0,34.8039,34.8039,34.6926,34.7112,85562.0
2021-09-17 11:00:00,37.44,37.45,37.37,37.42,52900.0,34.7112,34.7204,34.6463,34.6926,52900.0
2021-09-17 11:30:00,37.41,37.47,37.38,37.47,67461.0,34.6834,34.739,34.6556,34.739,67461.0
2021-09-17 12:00:00,37.45,37.53,37.44,37.5,57534.0,34.7204,34.7946,34.7112,34.7668,57534.0
2021-09-17 12:30:00,37.51,37.52,37.5,37.5,48913.0,34.7761,34.7853,34.7668,34.7668,48913.0
2021-09-17 13:00:00,37.49,37.49,37.41,37.43,197835.0,34.7575,34.7575,34.6834,34.7019,197835.0
2021-09-17 13:30:00,37.42,37.43,37.33,37.35,150128.0,34.6926,34.7019,34.6092,34.6277,150128.0
2021-09-17 14:00:00,37.36,37.4,37.35,37.38,64692.0,34.637,34.6741,34.6277,34.6556,64692.0
2021-09-17 14:30:00,37.38,37.42,37.36,37.41,54403.0,34.6556,34.6926,34.637,34.6834,54403.0
2021-09-17 15:00:00,37.41,37.42,37.38,37.39,61211.0,34.6834,34.6926,34.6556,34.6648,61211.0
2021-09-17 15:30:00,37.38,37.41,37.36,37.36,89547.0,34.6556,34.6834,34.637,34.637,89547.0
2021-09-20 09:30:00,36.88,37.04,36.85,37.01,63009.0,34.192,34.3403,34.1642,34.3125,63009.0
2021-09-20 10:00:00,37.0,37.02,36.93,37.0,25354.0,34.3032,34.3218,34.2383,34.3032,25354.0
2021-09-20 10:30:00,37.0,37.04,36.96,36.96,21670.0,34.3032,34.3403,34.2662,34.2662,21670.0
2021-09-20 11:00:00,36.96,37.01,36.92,36.99,15083.0,34.2662,34.3125,34.2291,34.294,15083.0
2021-09-20 11:30:00,36.98,36.98,36.9,36.91,13208.0,34.2847,34.2847,34.2105,34.2198,13208.0
2021-09-20 12:00:00,36.91,36.91,36.79,36.84,17727.0,34.2198,34.2198,34.1086,34.1549,17727.0
2021-09-20 12:30:00,36.83,36.84,36.78,36.78,17708.0,34.1456,34.1549,34.0993,34.0993,17708.0
2021-09-20 13:00:00,36.78,36.79,36.73,36.79,13957.0,34.0993,34.1086,34.0529,34.1086,13957.0
2021-09-20 13:30:00,36.79,36.81,36.76,36.78,13075.0,34.1086,34.1271,34.0807,34.0993,13075.0
2021-09-20 14:00:00,36.78,36.78,36.68,36.69,20531.0,34.0993,34.0993,34.0066,34.0158,20531.0
2021-09-20 14:30:00,36.69,36.73,36.67,36.68,33459.0,34.0158,34.0529,33.9973,34.0066,33459.0
2021-09-20 15:00:00,36.69,36.79,36.69,36.79,57498.0,34.0158,34.1086,34.0158,34.1086,57498.0
2021-09-20 15:30:00,36.8,36.9,36.8,36.88,108484.0,34.1178,34.2105,34.1178,34.192,108484.0
2021-09-21 09:30:00,37.16,37.19,37.06,37.15,82875.0,34.4516,34.4794,34.3589,34.4423,82875.0
2021-09-21 10:00:00,37.15,37.19,37.08,37.13,35318.0,34.4423,34.4794,34.3774,34.4238,35318.0
2021-09-21 10:30:00,37.13,37.16,37.06,37.08,107427.0,34.4238,34.4516,34.3589,34.3774,107427.0
2021-09-21 11:00:00,37.07,37.15,37.05,37.09,15472.0,34.3681,34.4423,34.3496,34.3867,15472.0
2021-09-21 11:30:00,37.1,37.15,37.08,37.15,31914.0,34.396,34.4423,34.3774,34.4423,31914.0
2021-09-21 12:00:00,37.14,37.2,37.14,37.19,11104.0,34.433,34.4887,34.433,34.4794,11104.0
2021-09-21 12:30:00,37.2,37.21,37.16,37.21,7023.0,34.4887,34.4979,34.4516,34.4979,7023.0
2021-09-21 13:00:00,37.21,37.22,37.16,37.16,12096.0,34.4979,34.5072,34.4516,34.4516,12096.0
2021-09-21 13:30:00,37.16,37.16,37.13,37.14,11126.0,34.4516,34.4516,34.4238,34.433,11126.0
2021-09-21 14:00:00,37.14,37.17,37.13,37.13,8229.0,34.433,34.4609,34.4238,34.4238,8229.0
2021-09-21 14:30:00,37.13,37.21,37.13,37.16,13670.0,34.4238,34.4979,34.4238,34.4516,13670.0
2021-09-21 15:00:00,37.17,37.21,37.16,37.19,16477.0,34.4609,34.4979,34.4516,34.4794,16477.0
2021-09-21 15:30:00,37.19,37.2,37.14,37.14,91588.0,34.4794,34.4887,34.433,34.433,91588.0
2021-09-22 09:30:00,37.42,37.57,37.37,37.54,39219.0,34.6926,34.8317,34.6463,34.8039,39219.0
2021-09-22 10:00:00,37.54,37.6,37.53,37.54,148911.0,34.8039,34.8595,34.7946,34.8039,148911.0
2021-09-22 10:30:00,37.54,37.57,37.52,37.57,37029.0,34.8039,34.8317,34.7853,34.8317,37029.0
2021-09-22 11:00:00,37.57,37.6,37.56,37.6,13687.0,34.8317,34.8595,34.8224,34.8595,13687.0
2021-09-22 11:30:00,37.6,37.66,37.59,37.61,21647.0,34.8595,34.9151,34.8502,34.8688,21647.0
2021-09-22 12:00:00,37.6,37.62,37.59,37.61,5370.0,34.8595,34.8781,34.8502,34.8688,5370.0
2021-09-22 12:30:00,37.61,37.63,37.59,37.59,5630.0,34.8688,34.8873,34.8502,34.8502,5630.0
2021-09-22 13:00:00,37.58,37.6,37.56,37.6,9982.0,34.841,34.8595,34.8224,34.8595,9982.0
2021-09-22 13:30:00,37.6,37.61,37.57,37.57,5026.0,34.8595,34.8688,34.8317,34.8317,5026.0
2021-09-22 14:00:00,37.55,37.74,37.54,37.74,51828.0,34.8132,34.9893,34.8039,34.9893,51828.0
2021-09-22 14:30:00,37.75,37.75,37.49,37.54,84442.0,34.9986,34.9986,34.7575,34.8039,84442.0
2021-09-22 15:00:00,37.53,37.68,37.51,37.64,29133.0,34.7946,34.9337,34.7761,34.8966,29133.0
2021-09-22 15:30:00,37.64,37.65,37.53,37.54,89059.0,34.8966,34.9059,34.7946,34.8039,89059.0
2021-09-23 09:30:00,37.9,37.98,37.85,37.95,171756.0,35.1377,35.2118,35.0913,35.184,171756.0
2021-09-23 10:00:00,37.95,37.99,37.91,37.94,81573.0,35.184,35.2211,35.1469,35.1747,81573.0
2021-09-23 10:30:00,37.94,37.96,37.9,37.93,30543.0,35.1747,35.1933,35.1377,35.1655,30543.0
2021-09-23 11:00:00,37.93,37.94,37.84,37.88,21930.0,35.1655,35.1747,35.082,35.1191,21930.0
2021-09-23 11:30:00,37.88,37.9,37.85,37.9,11067.0,35.1191,35.1377,35.0913,35.1377,11067.0
2021-09-23 12:00:00,37.9,37.93,37.87,37.93,22205.0,35.1377,35.1655,35.1098,35.1655,22205.0
2021-09-23 12:30:00,37.93,37.94,37.93,37.94,8577.0,35.1655,35.1747,35.1655,35.1747,8577.0
2021-09-23 13:00:00,37.93,37.96,37.93,37.96,2955.0,35.1655,35.1933,35.1655,35.1933,2955.0
2021-09-23 13:30:00,37.96,37.97,37.95,37.97,3684.0,35.1933,35.2025,35.184,35.2025,3684.0
2021-09-23 14:00:00,37.96,37.96,37.92,37.93,20932.0,35.1933,35.1933,35.1562,35.1655,20932.0
2021-09-23 14:30:00,37.93,37.95,37.91,37.94,29448.0,35.1655,35.184,35.1469,35.1747,29448.0
2021-09-23 15:00:00,37.93,37.93,37.9,37.91,13948.0,35.1655,35.1655,35.1377,35.1469,13948.0
2021-09-23 15:30:00,37.91,37.95,37.91,37.94,88056.0,35.1469,35.184,35.1469,35.1747,88056.0
2021-09-24 09:30:00,37.7,37.74,37.65,37.7,53696.0,35.0543,35.0915,35.0078,35.0543,53696.0
2021-09-24 10:00:00,37.7,37.72,37.66,37.68,48731.0,35.0543,35.0729,35.0171,35.0357,48731.0
2021-09-24 10:30:00,37.68,37.7,37.67,37.7,27981.0,35.0357,35.0543,35.0264,35.0543,27981.0
2021-09-24 11:00:00,37.69,37.71,37.69,37.7,11111.0,35.045,35.0636,35.045,35.0543,11111.0
2021-09-24 11:30:00,37.7,37.72,37.67,37.72,33784.0,35.0543,35.0729,35.0264,35.0729,33784.0
2021-09-24 12:00:00,37.71,37.75,37.71,37.74,19303.0,35.0636,35.1008,35.0636,35.0915,19303.0
2021-09-24 12:30:00,37.74,37.74,37.72,37.73,7729.0,35.0915,35.0915,35.0729,35.0822,7729.0
2021-09-24 13:00:00,37.72,37.73,37.72,37.73,17042.0,35.0729,35.0822,35.0729,35.0822,17042.0
2021-09-24 13:30:00,37.73,37.73,37.71,37.72,4900.0,35.0822,35.0822,35.0636,35.0729,4900.0
2021-09-24 14:00:00,37.72,37.74,37.72,37.73,13938.0,35.0729,35.0915,35.0729,35.0822,13938.0
2021-09-24 14:30:00,37.74,37.76,37.74,37.76,18708.0,35.0915,35.1101,35.0915,35.1101,18708.0
2021-09-24 15:00:00,37.75,37.76,37.72,37.72,25068.0,35.1008,35.1101,35.0729,35.0729,25068.0
2021-09-24 15:30:00,37.72,37.72,37.65,37.68,43524.0,35.0729,35.0729,35.0078,35.0357,43524.0
2021-09-27 09:30:00,37.56,37.69,37.51,37.67,72619.0,34.9241,35.045,34.8776,35.0264,72619.0
2021-09-27 10:00:00,37.67,37.76,37.66,37.75,78289.0,35.0264,35.1101,35.0171,35.1008,78289.0
2021-09-27 10:30:00,37.75,37.76,37.73,37.74,54160.0,35.1008,35.1101,35.0822,35.0915,54160.0
2021-09-27 11:00:00,37.73,37.78,37.73,37.74,55248.0,35.0822,35.1287,35.0822,35.0915,55248.0
2021-09-27 11:30:00,37.74,37.75,37.7,37.72,21910.0,35.0915,35.1008,35.0543,35.0729,21910.0
2021-09-27 12:00:00,37.73,37.75,37.72,37.75,2812.0,35.0822,35.1008,35.0729,35.1008,2812.0
2021-09-27 12:30:00,37.75,37.76,37.73,37.73,4966.0,35.1008,35.1101,35.0822,35.0822,4966.0
2021-09-27 13:00:00,37.73,37.77,37.73,37.76,26690.0,35.0822,35.1194,35.0822,35.1101,26690.0
2021-09-27 13:30:00,37.77,37.79,37.74,37.78,10704.0,35.1194,35.138,35.0915,35.1287,10704.0
2021-09-27 14:00:00,37.79,37.81,37.78,37.8,8080.0,35.138,35.1566,35.1287,35.1473,8080.0
2021-09-27 14:30:00,37.79,37.79,37.76,37.77,8267.0,35.138,35.138,35.1101,35.1194,8267.0
2021-09-27 15:00:00,37.77,37.8,37.76,37.76,11282.0,35.1194,35.1473,35.1101,35.1101,11282.0
2021-09-27 15:30:00,37.77,37.8,37.74,37.75,58617.0,35.1194,35.1473,35.0915,35.1008,58617.0
2021-09-28 09:30:00,37.58,37.59,37.43,37.46,46925.0,34.9427,34.952,34.8032,34.8311,46925.0
2021-09-28 10:00:00,37.46,37.46,37.32,37.36,28587.0,34.8311,34.8311,34.701,34.7382,28587.0
2021-09-28 10:30:00,37.36,37.37,37.28,37.29,18783.0,34.7382,34.7475,34.6638,34.6731,18783.0
2021-09-28 11:00:00,37.3,37.34,37.25,37.31,11602.0,34.6824,34.7196,34.6359,34.6917,11602.0
2021-09-28 11:30:00,37.32,37.33,37.27,37.29,17592.0,34.701,34.7103,34.6545,34.6731,17592.0
2021-09-28 12:00:00,37.27,37.34,37.26,37.34,4300.0,34.6545,34.7196,34.6452,34.7196,4300.0
2021-09-28 12:30:00,37.32,37.32,37.28,37.29,6954.0,34.701,34.701,34.6638,34.6731,6954.0
2021-09-28 13:00:00,37.29,37.33,37.27,37.31,23751.0,34.6731,34.7103,34.6545,34.6917,23751.0
2021-09-28 13:30:00,37.31,37.32,37.27,37.27,4611.0,34.6917,34.701,34.6545,34.6545,4611.0
2021-09-28 14:00:00,37.26,37.33,37.25,37.33,24819.0,34.6452,34.7103,34.6359,34.7103,24819.0
2021-09-28 14:30:00,37.32,37.38,37.29,37.38,27189.0,34.701,34.7567,34.6731,34.7567,27189.0
2021-09-28 15:00:00,37.38,37.41,37.36,37.37,21558.0,34.7567,34.7846,34.7382,34.7475,21558.0
2021-09-28 15:30:00,37.35,37.38,37.29,37.31,77037.0,34.7289,34.7567,34.6731,34.6917,77037.0
2021-09-29 09:30:00,37.67,37.67,37.47,37.57,107046.0,35.0264,35.0264,34.8404,34.9334,107046.0
2021-09-29 10:00:00,37.57,37.61,37.56,37.57,142306.0,34.9334,34.9706,34.9241,34.9334,142306.0
2021-09-29 10:30:00,37.55,37.59,37.53,37.57,18566.0,34.9148,34.952,34.8962,34.9334,18566.0
2021-09-29 11:00:00,37.58,37.58,37.54,37.57,10144.0,34.9427,34.9427,34.9055,34.9334,10144.0
2021-09-29 11:30:00,37.55,37.55,37.5,37.53,1761.0,34.9148,34.9148,34.8683,34.8962,1761.0
2021-09-29 12:00:00,37.54,37.55,37.46,37.47,5256.0,34.9055,34.9148,34.8311,34.8404,5256.0
2021-09-29 12:30:00,37.47,37.5,37.46,37.48,17753.0,34.8404,34.8683,34.8311,34.8497,17753.0
2021-09-29 13:00:00,37.48,37.51,37.47,37.48,12913.0,34.8497,34.8776,34.8404,34.8497,12913.0
2021-09-29 13:30:00,37.48,37.49,37.45,37.48,9561.0,34.8497,34.859,34.8218,34.8497,9561.0
2021-09-29 14:00:00,37.49,37.58,37.48,37.58,5608.0,34.859,34.9427,34.8497,34.9427,5608.0
2021-09-29 14:30:00,37.58,37.61,37.57,37.61,4644.0,34.9427,34.9706,34.9334,34.9706,4644.0
2021-09-29 15:00:00,37.61,37.62,37.59,37.59,6295.0,34.9706,34.9799,34.952,34.952,6295.0
2021-09-29 15:30:00,37.59,37.6,37.5,37.54,40438.0,34.952,34.9613,34.8683,34.9055,40438.0
2021-09-30 09:30:00,37.59,37.69,37.59,37.64,98490.0,34.952,35.045,34.952,34.9985,98490.0
2021-09-30 10:00:00,37.63,37.63,37.53,37.56,48869.0,34.9892,34.9892,34.8962,34.9241,48869.0
2021-09-30 10:30:00,37.56,37.57,37.48,37.52,19712.0,34.9241,34.9334,34.8497,34.8869,19712.0
2021-09-30 11:00:00,37.51,37.63,37.51,37.63,6991.0,34.8776,34.9892,34.8776,34.9892,6991.0
2021-09-30 11:30:00,37.63,37.63,37.44,37.48,27322.0,34.9892,34.9892,34.8125,34.8497,27322.0
2021-09-30 12:00:00,37.5,37.5,37.38,37.4,25808.0,34.8683,34.8683,34.7567,34.7753,25808.0
2021-09-30 12:30:00,37.38,37.46,37.37,37.42,63157.0,34.7567,34.8311,34.7475,34.7939,63157.0
2021-09-30 13:00:00,37.42,37.49,37.42,37.43,24668.0,34.7939,34.859,34.7939,34.8032,24668.0
2021-09-30 13:30:00,37.42,37.44,37.4,37.44,6721.0,34.7939,34.8125,34.7753,34.8125,6721.0
2021-09-30 14:00:00,37.44,37.49,37.44,37.47,7502.0,34.8125,34.859,34.8125,34.8404,7502.0
2021-09-30 14:30:00,37.47,37.52,37.47,37.48,26947.0,34.8404,34.8869,34.8404,34.8497,26947.0
2021-09-30 15:00:00,37.48,37.51,37.45,37.45,11760.0,34.8497,34.8776,34.8218,34.8218,11760.0
2021-09-30 15:30:00,37.44,37.52,37.41,37.42,164464.0,34.8125,34.8869,34.7846,34.7939,164464.0
2021-10-01 09:30:00,37.81,37.87,37.8,37.82,147204.0,35.1566,35.2124,35.1473,35.1659,147204.0
2021-10-01 10:00:00,37.84,37.86,37.68,37.69,25412.0,35.1845,35.2031,35.0357,35.045,25412.0
2021-10-01 10:30:00,37.68,37.69,37.59,37.64,17902.0,35.0357,35.045,34.952,34.9985,17902.0
2021-10-01 11:00:00,37.64,37.76,37.64,37.73,37966.0,34.9985,35.1101,34.9985,35.0822,37966.0
2021-10-01 11:30:00,37.73,37.84,37.73,37.78,15716.0,35.0822,35.1845,35.0822,35.1287,15716.0
2021-10-01 12:00:00,37.79,37.82,37.75,37.79,5973.0,35.138,35.1659,35.1008,35.138,5973.0
2021-10-01 12:30:00,37.78,37.81,37.78,37.78,4481.0,35.1287,35.1566,35.1287,35.1287,4481.0
2021-10-01 13:00:00,37.78,37.87,37.75,37.87,14596.0,35.1287,35.2124,35.1008,35.2124,14596.0
2021-10-01 13:30:00,37.87,37.89,37.86,37.88,7339.0,35.2124,35.231,35.2031,35.2217,7339.0
2021-10-01 14:00:00,37.89,37.92,37.88,37.91,6489.0,35.231,35.2589,35.2217,35.2496,6489.0
2021-10-01 14:30:00,37.91,37.94,37.89,37.93,5665.0,35.2496,35.2774,35.231,35.2682,5665.0
2021-10-01 15:00:00,37.91,37.94,37.88,37.88,16918.0,35.2496,35.2774,35.2217,35.2217,16918.0
2021-10-01 15:30:00,37.88,37.93,37.86,37.86,44556.0,35.2217,35.2682,35.2031,35.2031,44556.0
2021-10-04 09:30:00,38.07,38.1,37.96,38.03,97225.0,35.3983,35.4262,35.296,35.3611,97225.0
2021-10-04 10:00:00,38.01,38.03,37.87,37.88,76594.0,35.3425,35.3611,35.2124,35.2217,76594.0
2021-10-04 10:30:00,37.86,37.86,37.71,37.72,89892.0,35.2031,35.2031,35.0636,35.0729,89892.0
2021-10-04 11:00:00,37.72,37.75,37.67,37.69,23277.0,35.0729,35.1008,35.0264,35.045,23277.0
2021-10-04 11:30:00,37.7,37.7,37.6,37.66,21034.0,35.0543,35.0543,34.9613,35.0171,21034.0
2021-10-04 12:00:00,37.66,37.68,37.63,37.64,17114.0,35.0171,35.0357,34.9892,34.9985,17114.0
2021-10-04 12:30:00,37.64,37.66,37.62,37.64,23900.0,34.9985,35.0171,34.9799,34.9985,23900.0
2021-10-04 13:00:00,37.64,37.67,37.61,37.66,17799.0,34.9985,35.0264,34.9706,35.0171,17799.0
2021-10-04 13:30:00,37.64,37.67,37.62,37.63,11356.0,34.9985,35.0264,34.9799,34.9892,11356.0
2021-10-04 14:00:00,37.62,37.67,37.62,37.64,18734.0,34.9799,35.0264,34.9799,34.9985,18734.0
2021-10-04 14:30:00,37.65,37.68,37.64,37.67,23004.0,35.0078,35.0357,34.9985,35.0264,23004.0
2021-10-04 15:00:00,37.66,37.69,37.6,37.63,18367.0,35.0171,35.045,34.9613,34.9892,18367.0
2021-10-04 15:30:00,37.62,37.71,37.61,37.7,42063.0,34.9799,35.0636,34.9706,35.0543,42063.0
2021-10-05 09:30:00,38.16,38.23,38.04,38.23,120242.0,35.482,35.5471,35.3704,35.5471,120242.0
2021-10-05 10:00:00,38.25,38.29,38.22,38.28,48585.0,35.5657,35.6029,35.5378,35.5936,48585.0
2021-10-05 10:30:00,38.29,38.3,38.26,38.28,49412.0,35.6029,35.6122,35.575,35.5936,49412.0
2021-10-05 11:00:00,38.29,38.31,38.27,38.29,24023.0,35.6029,35.6215,35.5843,35.6029,24023.0
2021-10-05 11:30:00,38.28,38.29,38.23,38.28,13198.0,35.5936,35.6029,35.5471,35.5936,13198.0
2021-10-05 12:00:00,38.25,38.27,38.23,38.25,13564.0,35.5657,35.5843,35.5471,35.5657,13564.0
2021-10-05 12:30:00,38.24,38.27,38.23,38.26,50811.0,35.5564,35.5843,35.5471,35.575,50811.0
2021-10-05 13:00:00,38.26,38.29,38.24,38.27,2650.0,35.575,35.6029,35.5564,35.5843,2650.0
2021-10-05 13:30:00,38.27,38.31,38.26,38.29,13255.0,35.5843,35.6215,35.575,35.6029,13255.0
2021-10-05 14:00:00,38.3,38.3,38.26,38.27,61727.0,35.6122,35.6122,35.575,35.5843,61727.0
2021-10-05 14:30:00,38.28,38.28,38.25,38.25,48601.0,35.5936,35.5936,35.5657,35.5657,48601.0
2021-10-05 15:00:00,38.25,38.26,38.22,38.23,25337.0,35.5657,35.575,35.5378,35.5471,25337.0
2021-10-05 15:30:00,38.22,38.24,38.17,38.18,50094.0,35.5378,35.5564,35.4913,35.5006,50094.0
2021-10-06 09:30:00,37.57,37.73,37.5,37.54,101975.0,34.9334,35.0822,34.8683,34.9055,101975.0
2021-10-06 10:00:00,37.51,37.73,37.48,37.68,90198.0,34.8776,35.0822,34.8497,35.0357,90198.0
2021-10-06 10:30:00,37.7,37.73,37.68,37.73,21122.0,35.0543,35.0822,35.0357,35.0822,21122.0
2021-10-06 11:00:00,37.72,37.75,37.68,37.69,37498.0,35.0729,35.1008,35.0357,35.045,37498.0
2021-10-06 11:30:00,37.69,37.75,37.67,37.75,11933.0,35.045,35.1008,35.0264,35.1008,11933.0
2021-10-06 12:00:00,37.77,37.77,37.65,37.68,10602.0,35.1194,35.1194,35.0078,35.0357,10602.0
2021-10-06 12:30:00,37.67,37.69,37.64,37.66,8605.0,35.0264,35.045,34.9985,35.0171,8605.0
2021-10-06 13:00:00,37.65,37.73,37.62,37.73,10590.0,35.0078,35.0822,34.9799,35.0822,10590.0
2021-10-06 13:30:00,37.74,37.81,37.74,37.79,10655.0,35.0915,35.1566,35.0915,35.138,10655.0
2021-10-06 14:00:00,37.81,37.85,37.79,37.84,20016.0,35.1566,35.1938,35.138,35.1845,20016.0
2021-10-06 14:30:00,37.84,37.89,37.83,37.83,32840.0,35.1845,35.231,35.1752,35.1752,32840.0
2021-10-06 15:00:00,37.83,37.87,37.83,37.87,16943.0,35.1752,35.2124,35.1752,35.2124,16943.0
2021-10-06 15:30:00,37.86,37.91,37.85,37.9,36423.0,35.2031,35.2496,35.1938,35.2403,36423.0
2021-10-07 09:30:00,38.0,38.04,37.92,38.02,97365.0,35.3332,35.3704,35.2589,35.3518,97365.0
2021-10-07 10:00:00,38.04,38.08,38.03,38.07,29570.0,35.3704,35.4076,35.3611,35.3983,29570.0
2021-10-07 10:30:00,38.07,38.09,38.07,38.08,6236.0,35.3983,35.4169,35.3983,35.4076,6236.0
2021-10-07 11:00:00,38.08,38.09,38.03,38.06,7340.0,35.4076,35.4169,35.3611,35.389,7340.0
2021-10-07 11:30:00,38.08,38.12,38.07,38.12,12759.0,35.4076,35.4448,35.3983,35.4448,12759.0
2021-10-07 12:00:00,38.12,38.12,38.06,38.08,12247.0,35.4448,35.4448,35.389,35.4076,12247.0
2021-10-07 12:30:00,38.09,38.09,38.07,38.08,8320.0,35.4169,35.4169,35.3983,35.4076,8320.0
2021-10-07 13:00:00,38.09,38.09,38.07,38.08,4007.0,35.4169,35.4169,35.3983,35.4076,4007.0
2021-10-07 13:30:00,38.08,38.08,38.05,38.06,3076.0,35.4076,35.4076,35.3797,35.389,3076.0
2021-10-07 14:00:00,38.05,38.05,38.03,38.03,3222.0,35.3797,35.3797,35.3611,35.3611,3222.0
2021-10-07 14:30:00,38.02,38.03,37.99,38.0,3843.0,35.3518,35.3611,35.3239,35.3332,3843.0
2021-10-07 15:00:00,38.0,38.04,37.99,38.03,2062.0,35.3332,35.3704,35.3239,35.3611,2062.0
2021-10-07 15:30:00,38.03,38.04,37.97,37.98,24209.0,35.3611,35.3704,35.3053,35.3146,24209.0
2021-10-08 09:30:00,38.17,38.17,38.03,38.09,63036.0,35.4913,35.4913,35.3611,35.4169,63036.0
2021-10-08 10:00:00,38.09,38.14,38.05,38.06,17498.0,35.4169,35.4634,35.3797,35.389,17498.0
2021-10-08 10:30:00,38.06,38.07,37.94,37.98,39810.0,35.389,35.3983,35.2774,35.3146,39810.0
2021-10-08 11:00:00,37.98,38.01,37.95,37.97,16207.0,35.3146,35.3425,35.2867,35.3053,16207.0
2021-10-08 11:30:00,37.97,37.98,37.94,37.95,24847.0,35.3053,35.3146,35.2774,35.2867,24847.0
2021-10-08 12:00:00,37.95,37.96,37.92,37.92,24182.0,35.2867,35.296,35.2589,35.2589,24182.0
2021-10-08 12:30:00,37.92,37.96,37.92,37.94,5641.0,35.2589,35.296,35.2589,35.2774,5641.0
2021-10-08 13:00:00,37.95,37.95,37.9,37.91,14081.0,35.2867,35.2867,35.2403,35.2496,14081.0
2021-10-08 13:30:00,37.9,37.92,37.86,37.92,10357.0,35.2403,35.2589,35.2031,35.2589,10357.0
2021-10-08 14:00:00,37.93,38.0,37.92,38.0,33493.0,35.2682,35.3332,35.2589,35.3332,33493.0
2021-10-08 14:30:00,38.0,38.0,37.98,38.0,6222.0,35.3332,35.3332,35.3146,35.3332,6222.0
2021-10-08 15:00:00,38.0,38.02,37.99,38.02,23795.0,35.3332,35.3518,35.3239,35.3518,23795.0
2021-10-08 15:30:00,38.01,38.05,37.98,38.03,47586.0,35.3425,35.3797,35.3146,35.3611,47586.0
2021-10-11 09:30:00,38.0,38.11,37.98,38.09,80029.0,35.3332,35.4355,35.3146,35.4169,80029.0
2021-10-11 10:00:00,38.09,38.1,38.06,38.06,37013.0,35.4169,35.4262,35.389,35.389,37013.0
2021-10-11 10:30:00,38.06,38.06,38.0,38.01,22628.0,35.389,35.389,35.3332,35.3425,22628.0
2021-10-11 11:00:00,38.01,38.04,38.01,38.03,12929.0,35.3425,35.3704,35.3425,35.3611,12929.0
2021-10-11 11:30:00,38.03,38.08,38.03,38.05,35234.0,35.3611,35.4076,35.3611,35.3797,35234.0
2021-10-11 12:00:00,38.05,38.06,38.02,38.04,7100.0,35.3797,35.389,35.3518,35.3704,7100.0
2021-10-11 12:30:00,38.04,38.04,38.02,38.04,7405.0,35.3704,35.3704,35.3518,35.3704,7405.0
2021-10-11 13:00:00,38.02,38.03,37.98,37.99,27653.0,35.3518,35.3611,35.3146,35.3239,27653.0
2021-10-11 13:30:00,38.0,38.0,37.97,37.99,10789.0,35.3332,35.3332,35.3053,35.3239,10789.0
2021-10-11 14:00:00,37.99,38.02,37.99,38.01,7097.0,35.3239,35.3518,35.3239,35.3425,7097.0
2021-10-11 14:30:00,38.02,38.03,37.99,38.03,26387.0,35.3518,35.3611,35.3239,35.3611,26387.0
2021-10-11 15:00:00,38.03,38.04,38.0,38.0,8562.0,35.3611,35.3704,35.3332,35.3332,8562.0
2021-10-11 15:30:00,38.0,38.01,37.95,37.95,92001.0,35.3332,35.3425,35.2867,35.2867,92001.0
2021-10-12 09:30:00,38.15,38.15,38.02,38.13,204117.0,35.4727,35.4727,35.3518,35.4541,204117.0
2021-10-12 10:00:00,38.13,38.15,38.08,38.11,18698.0,35.4541,35.4727,35.4076,35.4355,18698.0
2021-10-12 10:30:00,38.1,38.11,38.07,38.08,16947.0,35.4262,35.4355,35.3983,35.4076,16947.0
2021-10-12 11:00:00,38.1,38.12,38.07,38.1,8134.0,35.4262,35.4448,35.3983,35.4262,8134.0
2021-10-12 11:30:00,38.1,38.15,38.08,38.15,20602.0,35.4262,35.4727,35.4076,35.4727,20602.0
2021-10-12 12:00:00,38.16,38.18,38.13,38.14,16073.0,35.482,35.5006,35.4541,35.4634,16073.0
2021-10-12 12:30:00,38.14,38.15,38.11,38.13,12969.0,35.4634,35.4727,35.4355,35.4541,12969.0
2021-10-12 13:00:00,38.13,38.14,38.09,38.14,17393.0,35.4541,35.4634,35.4169,35.4634,17393.0
2021-10-12 13:30:00,38.13,38.17,38.13,38.14,15374.0,35.4541,35.4913,35.4541,35.4634,15374.0
2021-10-12 14:00:00,38.14,38.2,38.13,38.18,21768.0,35.4634,35.5192,35.4541,35.5006,21768.0
2021-10-12 14:30:00,38.17,38.17,38.13,38.14,11084.0,35.4913,35.4913,35.4541,35.4634,11084.0
2021-10-12 15:00:00,38.13,38.13,38.08,38.1,42181.0,35.4541,35.4541,35.4076,35.4262,42181.0
2021-10-12 15:30:00,38.1,38.12,38.04,38.07,61955.0,35.4262,35.4448,35.3704,35.3983,61955.0
2021-10-13 09:30:00,38.54,38.62,38.46,38.49,107827.0,35.8353,35.9097,35.761,35.7889,107827.0
2021-10-13 10:00:00,38.49,38.49,38.38,38.47,22855.0,35.7889,35.7889,35.6866,35.7703,22855.0
2021-10-13 10:30:00,38.46,38.55,38.46,38.54,12914.0,35.761,35.8446,35.761,35.8353,12914.0
2021-10-13 11:00:00,38.54,38.58,38.52,38.52,13024.0,35.8353,35.8725,35.8167,35.8167,13024.0
2021-10-13 11:30:00,38.52,38.59,38.49,38.55,7866.0,35.8167,35.8818,35.7889,35.8446,7866.0
2021-10-13 12:00:00,38.57,38.61,38.56,38.61,12939.0,35.8632,35.9004,35.8539,35.9004,12939.0
2021-10-13 12:30:00,38.6,38.6,38.54,38.56,6099.0,35.8911,35.8911,35.8353,35.8539,6099.0
2021-10-13 13:00:00,38.56,38.59,38.56,38.58,13781.0,35.8539,35.8818,35.8539,35.8725,13781.0
2021-10-13 13:30:00,38.6,38.6,38.56,38.57,13414.0,35.8911,35.8911,35.8539,35.8632,13414.0
2021-10-13 14:00:00,38.57,38.6,38.55,38.56,16411.0,35.8632,35.8911,35.8446,35.8539,16411.0
2021-10-13 14:30:00,38.56,38.57,38.52,38.55,7219.0,35.8539,35.8632,35.8167,35.8446,7219.0
2021-10-13 15:00:00,38.56,38.57,38.52,38.52,20843.0,35.8539,35.8632,35.8167,35.8167,20843.0
2021-10-13 15:30:00,38.51,38.55,38.5,38.53,94834.0,35.8074,35.8446,35.7981,35.826,94834.0
2021-10-14 09:30:00,38.85,38.94,38.82,38.88,125069.0,36.1236,36.2073,36.0957,36.1515,125069.0
2021-10-14 10:00:00,38.88,38.9,38.86,38.89,34393.0,36.1515,36.1701,36.1329,36.1608,34393.0
2021-10-14 10:30:00,38.89,38.89,38.85,38.88,22141.0,36.1608,36.1608,36.1236,36.1515,22141.0
2021-10-14 11:00:00,38.87,38.9,38.85,38.9,12183.0,36.1422,36.1701,36.1236,36.1701,12183.0
2021-10-14 11:30:00,38.92,39.01,38.88,39.01,26554.0,36.1887,36.2724,36.1515,36.2724,26554.0
2021-10-14 12:00:00,39.01,39.03,38.99,39.01,17640.0,36.2724,36.291,36.2538,36.2724,17640.0
2021-10-14 12:30:00,39.01,39.03,38.98,39.0,26161.0,36.2724,36.291,36.2445,36.2631,26161.0
2021-10-14 13:00:00,39.0,39.0,38.96,38.97,13157.0,36.2631,36.2631,36.2259,36.2352,13157.0
2021-10-14 13:30:00,38.97,39.0,38.97,39.0,26191.0,36.2352,36.2631,36.2352,36.2631,26191.0
2021-10-14 14:00:00,39.0,39.01,38.98,39.0,16401.0,36.2631,36.2724,36.2445,36.2631,16401.0
2021-10-14 14:30:00,39.01,39.01,38.98,39.01,34043.0,36.2724,36.2724,36.2445,36.2724,34043.0
2021-10-14 15:00:00,39.01,39.01,38.97,38.98,39955.0,36.2724,36.2724,36.2352,36.2445,39955.0
2021-10-14 15:30:00,38.98,39.02,38.96,38.97,117031.0,36.2445,36.2817,36.2259,36.2352,117031.0
2021-10-15 09:30:00,39.02,39.11,39.0,39.1,74623.0,36.2817,36.3653,36.2631,36.356,74623.0
2021-10-15 10:00:00,39.11,39.18,39.1,39.13,63596.0,36.3653,36.4304,36.356,36.3839,63596.0
2021-10-15 10:30:00,39.13,39.25,39.13,39.25,46100.0,36.3839,36.4955,36.3839,36.4955,46100.0
2021-10-15 11:00:00,39.25,39.26,39.22,39.22,27076.0,36.4955,36.5048,36.4676,36.4676,27076.0
2021-10-15 11:30:00,39.22,39.24,39.18,39.18,44147.0,36.4676,36.4862,36.4304,36.4304,44147.0
2021-10-15 12:00:00,39.17,39.21,39.15,39.16,22215.0,36.4211,36.4583,36.4025,36.4118,22215.0
2021-10-15 12:30:00,39.16,39.19,39.15,39.18,12076.0,36.4118,36.4397,36.4025,36.4304,12076.0
2021-10-15 13:00:00,39.18,39.18,39.15,39.16,8758.0,36.4304,36.4304,36.4025,36.4118,8758.0
2021-10-15 13:30:00,39.16,39.18,39.15,39.16,16499.0,36.4118,36.4304,36.4025,36.4118,16499.0
2021-10-15 14:00:00,39.17,39.17,39.14,39.14,56551.0,36.4211,36.4211,36.3932,36.3932,56551.0
2021-10-15 14:30:00,39.14,39.16,39.11,39.16,31613.0,36.3932,36.4118,36.3653,36.4118,31613.0
2021-10-15 15:00:00,39.16,39.19,39.14,39.16,30212.0,36.4118,36.4397,36.3932,36.4118,30212.0
2021-10-15 15:30:00,39.16,39.17,39.14,39.17,57066.0,36.4118,36.4211,36.3932,36.4211,57066.0
2021-10-18 09:30:00,39.16,39.24,39.15,39.22,207695.0,36.4118,36.4862,36.4025,36.4676,207695.0
2021-10-18 10:00:00,39.22,39.24,39.2,39.21,26947.0,36.4676,36.4862,36.449,36.4583,26947.0
2021-10-18 10:30:00,39.21,39.24,39.19,39.24,40095.0,36.4583,36.4862,36.4397,36.4862,40095.0
2021-10-18 11:00:00,39.23,39.27,39.22,39.25,34455.0,36.4769,36.5141,36.4676,36.4955,34455.0
2021-10-18 11:30:00,39.25,39.29,39.24,39.27,17140.0,36.4955,36.5327,36.4862,36.5141,17140.0
2021-10-18 12:00:00,39.27,39.28,39.25,39.26,14001.0,36.5141,36.5234,36.4955,36.5048,14001.0
2021-10-18 12:30:00,39.27,39.28,39.25,39.27,12937.0,36.5141,36.5234,36.4955,36.5141,12937.0
2021-10-18 13:00:00,39.28,39.31,39.26,39.3,21447.0,36.5234,36.5513,36.5048,36.542,21447.0
2021-10-18 13:30:00,39.3,39.32,39.29,39.3,6463.0,36.542,36.5606,36.5327,36.542,6463.0
2021-10-18 14:00:00,39.3,39.32,39.29,39.32,22914.0,36.542,36.5606,36.5327,36.5606,22914.0
2021-10-18 14:30:00,39.33,39.33,39.3,39.31,13724.0,36.5699,36.5699,36.542,36.5513,13724.0
2021-10-18 15:00:00,39.32,39.32,39.25,39.25,15371.0,36.5606,36.5606,36.4955,36.4955,15371.0
2021-10-18 15:30:00,39.25,39.3,39.23,39.27,66944.0,36.4955,36.542,36.4769,36.5141,66944.0
2021-10-19 09:30:00,38.91,38.92,38.81,38.91,160749.0,36.1794,36.1887,36.0864,36.1794,160749.0
2021-10-19 10:00:00,38.91,38.93,38.88,38.92,57255.0,36.1794,36.198,36.1515,36.1887,57255.0
2021-10-19 10:30:00,38.92,38.93,38.89,38.91,34437.0,36.1887,36.198,36.1608,36.1794,34437.0
2021-10-19 11:00:00,38.91,38.92,38.89,38.91,39559.0,36.1794,36.1887,36.1608,36.1794,39559.0
2021-10-19 11:30:00,38.92,38.94,38.9,38.93,20029.0,36.1887,36.2073,36.1701,36.198,20029.0
2021-10-19 12:00:00,38.92,38.95,38.91,38.93,43379.0,36.1887,36.2166,36.1794,36.198,43379.0
2021-10-19 12:30:00,38.93,38.96,38.92,38.96,22896.0,36.198,36.2259,36.1887,36.2259,22896.0
2021-10-19 13:00:00,38.96,38.98,38.93,38.96,11128.0,36.2259,36.2445,36.198,36.2259,11128.0
2021-10-19 13:30:00,38.96,38.97,38.93,38.95,18338.0,36.2259,36.2352,36.198,36.2166,18338.0
2021-10-19 14:00:00,38.95,38.95,38.92,38.92,15202.0,36.2166,36.2166,36.1887,36.1887,15202.0
2021-10-19 14:30:00,38.91,38.92,38.89,38.91,38636.0,36.1794,36.1887,36.1608,36.1794,38636.0
2021-10-19 15:00:00,38.91,38.93,38.9,38.93,36378.0,36.1794,36.198,36.1701,36.198,36378.0
2021-10-19 15:30:00,38.92,38.93,38.9,38.9,73159.0,36.1887,36.198,36.1701,36.1701,73159.0
2021-10-20 09:30:00,38.71,38.71,38.62,38.64,127016.0,35.9934,35.9934,35.9097,35.9283,127016.0
2021-10-20 10:00:00,38.64,38.69,38.62,38.68,73952.0,35.9283,35.9748,35.9097,35.9655,73952.0
2021-10-20 10:30:00,38.69,38.7,38.63,38.63,39489.0,35.9748,35.9841,35.919,35.919,39489.0
2021-10-20 11:00:00,38.63,38.63,38.56,38.56,59153.0,35.919,35.919,35.8539,35.8539,59153.0
2021-10-20 11:30:00,38.56,38.6,38.56,38.59,32677.0,35.8539,35.8911,35.8539,35.8818,32677.0
2021-10-20 12:00:00,38.59,38.6,38.57,38.6,15357.0,35.8818,35.8911,35.8632,35.8911,15357.0
2021-10-20 12:30:00,38.61,38.64,38.6,38.64,21294.0,35.9004,35.9283,35.8911,35.9283,21294.0
2021-10-20 13:00:00,38.64,38.64,38.56,38.59,28730.0,35.9283,35.9283,35.8539,35.8818,28730.0
2021-10-20 13:30:00,38.59,38.63,38.57,38.62,6941.0,35.8818,35.919,35.8632,35.9097,6941.0
2021-10-20 14:00:00,38.62,38.63,38.61,38.62,6784.0,35.9097,35.919,35.9004,35.9097,6784.0
2021-10-20 14:30:00,38.63,38.65,38.63,38.65,20916.0,35.919,35.9376,35.919,35.9376,20916.0
2021-10-20 15:00:00,38.65,38.66,38.63,38.63,7043.0,35.9376,35.9469,35.919,35.919,7043.0
2021-10-20 15:30:00,38.63,38.66,38.62,38.64,38553.0,35.919,35.9469,35.9097,35.9283,38553.0
2021-10-21 09:30:00,38.39,38.39,38.26,38.31,192180.0,35.6959,35.6959,35.575,35.6215,192180.0
2021-10-21 10:00:00,38.31,38.33,38.28,38.32,66464.0,35.6215,35.6401,35.5936,35.6308,66464.0
2021-10-21 10:30:00,38.31,38.34,38.3,38.32,47432.0,35.6215,35.6494,35.6122,35.6308,47432.0
2021-10-21 11:00:00,38.32,38.33,38.27,38.28,55988.0,35.6308,35.6401,35.5843,35.5936,55988.0
2021-10-21 11:30:00,38.27,38.35,38.27,38.35,18523.0,35.5843,35.6587,35.5843,35.6587,18523.0
2021-10-21 12:00:00,38.36,38.43,38.35,38.42,12280.0,35.668,35.7331,35.6587,35.7238,12280.0
2021-10-21 12:30:00,38.42,38.42,38.38,38.4,19165.0,35.7238,35.7238,35.6866,35.7052,19165.0
2021-10-21 13:00:00,38.39,38.41,38.38,38.41,11862.0,35.6959,35.7145,35.6866,35.7145,11862.0
2021-10-21 13:30:00,38.41,38.42,38.37,38.38,5175.0,35.7145,35.7238,35.6773,35.6866,5175.0
2021-10-21 14:00:00,38.38,38.42,38.37,38.41,10570.0,35.6866,35.7238,35.6773,35.7145,10570.0
2021-10-21 14:30:00,38.41,38.45,38.41,38.45,12849.0,35.7145,35.7517,35.7145,35.7517,12849.0
2021-10-21 15:00:00,38.45,38.48,38.44,38.45,21292.0,35.7517,35.7796,35.7424,35.7517,21292.0
2021-10-21 15:30:00,38.44,38.45,38.42,38.45,45939.0,35.7424,35.7517,35.7238,35.7517,45939.0
2021-10-22 09:30:00,38.06,38.18,38.03,38.13,82163.0,35.389,35.5006,35.3611,35.4541,82163.0
2021-10-22 10:00:00,38.12,38.2,38.11,38.2,24569.0,35.4448,35.5192,35.4355,35.5192,24569.0
2021-10-22 10:30:00,38.2,38.2,38.1,38.12,19109.0,35.5192,35.5192,35.4262,35.4448,19109.0
2021-10-22 11:00:00,38.11,38.12,37.91,37.92,91427.0,35.4355,35.4448,35.2496,35.2589,91427.0
2021-10-22 11:30:00,37.92,37.95,37.83,37.93,101096.0,35.2589,35.2867,35.1752,35.2682,101096.0
2021-10-22 12:00:00,37.92,37.97,37.9,37.96,12122.0,35.2589,35.3053,35.2403,35.296,12122.0
2021-10-22 12:30:00,37.96,38.06,37.94,38.02,13540.0,35.296,35.389,35.2774,35.3518,13540.0
2021-10-22 13:00:00,38.02,38.02,37.99,38.01,17072.0,35.3518,35.3518,35.3239,35.3425,17072.0
2021-10-22 13:30:00,38.01,38.05,38.0,38.0,29685.0,35.3425,35.3797,35.3332,35.3332,29685.0
2021-10-22 14:00:00,38.0,38.05,37.99,38.05,20750.0,35.3332,35.3797,35.3239,35.3797,20750.0
2021-10-22 14:30:00,38.05,38.09,38.04,38.05,15611.0,35.3797,35.4169,35.3704,35.3797,15611.0
2021-10-22 15:00:00,38.05,38.05,38.01,38.02,8902.0,35.3797,35.3797,35.3425,35.3518,8902.0
2021-10-22 15:30:00,38.03,38.05,37.98,38.03,123519.0,35.3611,35.3797,35.3146,35.3611,123519.0
2021-10-25 09:30:00,37.93,37.99,37.78,37.88,265350.0,35.2682,35.3239,35.1287,35.2217,265350.0
2021-10-25 10:00:00,37.87,37.93,37.87,37.9,48778.0,35.2124,35.2682,35.2124,35.2403,48778.0
2021-10-25 10:30:00,37.9,37.94,37.85,37.92,77174.0,35.2403,35.2774,35.1938,35.2589,77174.0
2021-10-25 11:00:00,37.93,37.97,37.91,37.96,23968.0,35.2682,35.3053,35.2496,35.296,23968.0
2021-10-25 11:30:00,37.97,38.0,37.96,38.0,20845.0,35.3053,35.3332,35.296,35.3332,20845.0
2021-10-25 12:00:00,37.99,38.0,37.97,37.99,19473.0,35.3239,35.3332,35.3053,35.3239,19473.0
2021-10-25 12:30:00,37.98,38.0,37.97,38.0,24349.0,35.3146,35.3332,35.3053,35.3332,24349.0
2021-10-25 13:00:00,38.0,38.01,37.99,38.01,28790.0,35.3332,35.3425,35.3239,35.3425,28790.0
2021-10-25 13:30:00,38.01,38.01,37.96,37.97,14716.0,35.3425,35.3425,35.296,35.3053,14716.0
2021-10-25 14:00:00,37.97,37.99,37.96,37.98,15860.0,35.3053,35.3239,35.296,35.3146,15860.0
2021-10-25 14:30:00,37.98,37.99,37.97,37.98,27707.0,35.3146,35.3239,35.3053,35.3146,27707.0
2021-10-25 15:00:00,37.98,37.99,37.94,37.95,38894.0,35.3146,35.3239,35.2774,35.2867,38894.0
2021-10-25 15:30:00,37.95,37.98,37.93,37.93,95352.0,35.2867,35.3146,35.2682,35.2682,95352.0
2021-10-26 09:30:00,38.41,38.48,38.34,38.41,103469.0,35.7145,35.7796,35.6494,35.7145,103469.0
2021-10-26 10:00:00,38.4,38.46,38.39,38.45,44906.0,35.7052,35.761,35.6959,35.7517,44906.0
2021-10-26 10:30:00,38.45,38.46,38.42,38.43,51216.0,35.7517,35.761,35.7238,35.7331,51216.0
2021-10-26 11:00:00,38.44,38.44,38.4,38.41,32281.0,35.7424,35.7424,35.7052,35.7145,32281.0
2021-10-26 11:30:00,38.41,38.41,38.36,38.37,36320.0,35.7145,35.7145,35.668,35.6773,36320.0
2021-10-26 12:00:00,38.36,38.4,38.35,38.38,18550.0,35.668,35.7052,35.6587,35.6866,18550.0
2021-10-26 12:30:00,38.38,38.4,38.36,38.4,41270.0,35.6866,35.7052,35.668,35.7052,41270.0
2021-10-26 13:00:00,38.4,38.41,38.38,38.41,20832.0,35.7052,35.7145,35.6866,35.7145,20832.0
2021-10-26 13:30:00,38.41,38.42,38.38,38.4,22547.0,35.7145,35.7238,35.6866,35.7052,22547.0
2021-10-26 14:00:00,38.42,38.43,38.4,38.41,19562.0,35.7238,35.7331,35.7052,35.7145,19562.0
2021-10-26 14:30:00,38.41,38.42,38.39,38.42,21844.0,35.7145,35.7238,35.6959,35.7238,21844.0
2021-10-26 15:00:00,38.43,38.44,38.41,38.41,20526.0,35.7331,35.7424,35.7145,35.7145,20526.0
2021-10-26 15:30:00,38.41,38.46,38.39,38.39,87316.0,35.7145,35.761,35.6959,35.6959,87316.0
2021-10-27 09:30:00,38.24,38.28,38.17,38.28,197262.0,35.5564,35.5936,35.4913,35.5936,197262.0
2021-10-27 10:00:00,38.29,38.3,38.25,38.25,28198.0,35.6029,35.6122,35.5657,35.5657,28198.0
2021-10-27 10:30:00,38.26,38.29,38.25,38.27,15819.0,35.575,35.6029,35.5657,35.5843,15819.0
2021-10-27 11:00:00,38.28,38.31,38.27,38.29,41862.0,35.5936,35.6215,35.5843,35.6029,41862.0
2021-10-27 11:30:00,38.29,38.3,38.23,38.25,46548.0,35.6029,35.6122,35.5471,35.5657,46548.0
2021-10-27 12:00:00,38.26,38.3,38.26,38.3,9465.0,35.575,35.6122,35.575,35.6122,9465.0
2021-10-27 12:30:00,38.29,38.29,38.27,38.29,10043.0,35.6029,35.6029,35.5843,35.6029,10043.0
2021-10-27 13:00:00,38.29,38.31,38.29,38.3,15506.0,35.6029,35.6215,35.6029,35.6122,15506.0
2021-10-27 13:30:00,38.3,38.32,38.29,38.32,9718.0,35.6122,35.6308,35.6029,35.6308,9718.0
2021-10-27 14:00:00,38.32,38.32,38.3,38.32,10807.0,35.6308,35.6308,35.6122,35.6308,10807.0
2021-10-27 14:30:00,38.32,38.32,38.28,38.29,12888.0,35.6308,35.6308,35.5936,35.6029,12888.0
2021-10-27 15:00:00,38.29,38.3,38.2,38.22,44611.0,35.6029,35.6122,35.5192,35.5378,44611.0
2021-10-27 15:30:00,38.22,38.22,38.18,38.19,67328.0,35.5378,35.5378,35.5006,35.5099,67328.0
2021-10-28 09:30:00,37.59,37.7,37.55,37.69,185404.0,34.952,35.0543,34.9148,35.045,185404.0
2021-10-28 10:00:00,37.69,37.74,37.68,37.7,69910.0,35.045,35.0915,35.0357,35.0543,69910.0
2021-10-28 10:30:00,37.71,37.73,37.67,37.69,74588.0,35.0636,35.0822,35.0264,35.045,74588.0
2021-10-28 11:00:00,37.69,37.72,37.68,37.71,61514.0,35.045,35.0729,35.0357,35.0636,61514.0
2021-10-28 11:30:00,37.71,37.74,37.68,37.7,82348.0,35.0636,35.0915,35.0357,35.0543,82348.0
2021-10-28 12:00:00,37.7,37.71,37.68,37.7,43024.0,35.0543,35.0636,35.0357,35.0543,43024.0
2021-10-28 12:30:00,37.7,37.73,37.67,37.69,72745.0,35.0543,35.0822,35.0264,35.045,72745.0
2021-10-28 13:00:00,37.69,37.72,37.69,37.71,49018.0,35.045,35.0729,35.045,35.0636,49018.0
2021-10-28 13:30:00,37.7,37.73,37.69,37.7,8665.0,35.0543,35.0822,35.045,35.0543,8665.0
2021-10-28 14:00:00,37.7,37.71,37.68,37.68,15748.0,35.0543,35.0636,35.0357,35.0357,15748.0
2021-10-28 14:30:00,37.69,37.69,37.65,37.66,16113.0,35.045,35.045,35.0078,35.0171,16113.0
2021-10-28 15:00:00,37.65,37.68,37.64,37.67,8909.0,35.0078,35.0357,34.9985,35.0264,8909.0
2021-10-28 15:30:00,37.67,37.72,37.67,37.72,92404.0,35.0264,35.0729,35.0264,35.0729,92404.0
2021-10-29 09:30:00,37.39,37.39,37.28,37.29,75678.0,34.766,34.766,34.6638,34.6731,75678.0
2021-10-29 10:00:00,37.27,37.3,37.19,37.25,34268.0,34.6545,34.6824,34.5801,34.6359,34268.0
2021-10-29 10:30:00,37.25,37.35,37.24,37.34,171974.0,34.6359,34.7289,34.6266,34.7196,171974.0
2021-10-29 11:00:00,37.35,37.39,37.34,37.37,69061.0,34.7289,34.766,34.7196,34.7475,69061.0
2021-10-29 11:30:00,37.36,37.38,37.29,37.3,64977.0,34.7382,34.7567,34.6731,34.6824,64977.0
2021-10-29 12:00:00,37.3,37.32,37.28,37.29,146792.0,34.6824,34.701,34.6638,34.6731,146792.0
2021-10-29 12:30:00,37.29,37.34,37.28,37.32,23367.0,34.6731,34.7196,34.6638,34.701,23367.0
2021-10-29 13:00:00,37.32,37.38,37.31,37.38,24688.0,34.701,34.7567,34.6917,34.7567,24688.0
2021-10-29 13:30:00,37.37,37.38,37.34,37.34,25568.0,34.7475,34.7567,34.7196,34.7196,25568.0
2021-10-29 14:00:00,37.34,37.35,37.31,37.32,101030.0,34.7196,34.7289,34.6917,34.701,101030.0
2021-10-29 14:30:00,37.3,37.38,37.3,37.36,33510.0,34.6824,34.7567,34.6824,34.7382,33510.0
2021-10-29 15:00:00,37.37,37.39,37.36,37.37,34700.0,34.7475,34.766,34.7382,34.7475,34700.0
2021-10-29 15:30:00,37.37,37.47,37.36,37.46,101506.0,34.7475,34.8404,34.7382,34.8311,101506.0
2021-11-01 09:30:00,37.73,37.79,37.6,37.7,254336.0,35.0822,35.138,34.9613,35.0543,254336.0
2021-11-01 10:00:00,37.72,37.76,37.67,37.73,54900.0,35.0729,35.1101,35.0264,35.0822,54900.0
2021-11-01 10:30:00,37.72,37.74,37.69,37.73,30604.0,35.0729,35.0915,35.045,35.0822,30604.0
2021-11-01 11:00:00,37.73,37.79,37.73,37.77,57828.0,35.0822,35.138,35.0822,35.1194,57828.0
2021-11-01 11:30:00,37.78,37.84,37.77,37.84,31101.0,35.1287,35.1845,35.1194,35.1845,31101.0
2021-11-01 12:00:00,37.84,37.86,37.83,37.84,93634.0,35.1845,35.2031,35.1752,35.1845,93634.0
2021-11-01 12:30:00,37.84,37.85,37.81,37.81,28884.0,35.1845,35.1938,35.1566,35.1566,28884.0
2021-11-01 13:00:00,37.8,37.82,37.79,37.8,16424.0,35.1473,35.1659,35.138,35.1473,16424.0
2021-11-01 13:30:00,37.8,37.81,37.77,37.81,27939.0,35.1473,35.1566,35.1194,35.1566,27939.0
2021-11-01 14:00:00,37.81,37.82,37.75,37.79,63562.0,35.1566,35.1659,35.1008,35.138,63562.0
2021-11-01 14:30:00,37.78,37.81,37.77,37.8,26573.0,35.1287,35.1566,35.1194,35.1473,26573.0
2021-11-01 15:00:00,37.8,37.82,37.79,37.81,31239.0,35.1473,35.1659,35.138,35.1566,31239.0
2021-11-01 15:30:00,37.82,37.89,37.81,37.88,102567.0,35.1659,35.231,35.1566,35.2217,102567.0
2021-11-02 09:30:00,37.94,37.95,37.82,37.95,194658.0,35.2774,35.2867,35.1659,35.2867,194658.0
2021-11-02 10:00:00,37.94,37.97,37.92,37.93,35146.0,35.2774,35.3053,35.2589,35.2682,35146.0
2021-11-02 10:30:00,37.94,37.98,37.93,37.98,38354.0,35.2774,35.3146,35.2682,35.3146,38354.0
2021-11-02 11:00:00,37.98,38.01,37.97,37.99,68706.0,35.3146,35.3425,35.3053,35.3239,68706.0
2021-11-02 11:30:00,37.99,38.0,37.95,37.95,34844.0,35.3239,35.3332,35.2867,35.2867,34844.0
2021-11-02 12:00:00,37.96,37.97,37.95,37.96,16026.0,35.296,35.3053,35.2867,35.296,16026.0
2021-11-02 12:30:00,37.97,37.97,37.95,37.97,27109.0,35.3053,35.3053,35.2867,35.3053,27109.0
2021-11-02 13:00:00,37.97,37.99,37.96,37.96,12251.0,35.3053,35.3239,35.296,35.296,12251.0
2021-11-02 13:30:00,37.95,37.97,37.94,37.96,17252.0,35.2867,35.3053,35.2774,35.296,17252.0
2021-11-02 14:00:00,37.97,37.97,37.94,37.96,14524.0,35.3053,35.3053,35.2774,35.296,14524.0
2021-11-02 14:30:00,37.96,37.98,37.95,37.97,16399.0,35.296,35.3146,35.2867,35.3053,16399.0
2021-11-02 15:00:00,37.97,37.98,37.96,37.97,126469.0,35.3053,35.3146,35.296,35.3053,126469.0
2021-11-02 15:30:00,37.97,37.97,37.93,37.95,165152.0,35.3053,35.3053,35.2682,35.2867,165152.0
2021-11-03 09:30:00,38.0,38.02,37.89,37.89,37493.0,35.3332,35.3518,35.231,35.231,37493.0
2021-11-03 10:00:00,37.89,37.89,37.85,37.87,33490.0,35.231,35.231,35.1938,35.2124,33490.0
2021-11-03 10:30:00,37.87,37.91,37.85,37.9,13101.0,35.2124,35.2496,35.1938,35.2403,13101.0
2021-11-03 11:00:00,37.89,37.89,37.83,37.89,12973.0,35.231,35.231,35.1752,35.231,12973.0
2021-11-03 11:30:00,37.89,37.96,37.89,37.95,12149.0,35.231,35.296,35.231,35.2867,12149.0
2021-11-03 12:00:00,37.95,37.95,37.89,37.91,18106.0,35.2867,35.2867,35.231,35.2496,18106.0
2021-11-03 12:30:00,37.9,37.9,37.86,37.89,17206.0,35.2403,35.2403,35.2031,35.231,17206.0
2021-11-03 13:00:00,37.89,37.91,37.87,37.91,74968.0,35.231,35.2496,35.2124,35.2496,74968.0
2021-11-03 13:30:00,37.91,37.92,37.87,37.88,5667.0,35.2496,35.2589,35.2124,35.2217,5667.0
2021-11-03 14:00:00,37.89,38.01,37.85,37.95,48220.0,35.231,35.3425,35.1938,35.2867,48220.0
2021-11-03 14:30:00,37.95,38.1,37.9,38.08,40800.0,35.2867,35.4262,35.2403,35.4076,40800.0
2021-11-03 15:00:00,38.08,38.09,38.04,38.07,68599.0,35.4076,35.4169,35.3704,35.3983,68599.0
2021-11-03 15:30:00,38.08,38.12,38.06,38.06,134969.0,35.4076,35.4448,35.389,35.389,134969.0
2021-11-04 09:30:00,38.17,38.17,37.91,38.13,212109.0,35.4913,35.4913,35.2496,35.4541,212109.0
2021-11-04 10:00:00,38.13,38.15,38.08,38.15,35763.0,35.4541,35.4727,35.4076,35.4727,35763.0
2021-11-04 10:30:00,38.16,38.2,38.14,38.14,15303.0,35.482,35.5192,35.4634,35.4634,15303.0
2021-11-04 11:00:00,38.15,38.15,38.07,38.07,35819.0,35.4727,35.4727,35.3983,35.3983,35819.0
2021-11-04 11:30:00,38.07,38.09,38.06,38.09,24828.0,35.3983,35.4169,35.389,35.4169,24828.0
2021-11-04 12:00:00,38.09,38.09,38.05,38.05,23954.0,35.4169,35.4169,35.3797,35.3797,23954.0
2021-11-04 12:30:00,38.05,38.07,38.04,38.05,7402.0,35.3797,35.3983,35.3704,35.3797,7402.0
2021-11-04 13:00:00,38.05,38.1,38.04,38.09,55285.0,35.3797,35.4262,35.3704,35.4169,55285.0
2021-11-04 13:30:00,38.09,38.12,38.07,38.11,42778.0,35.4169,35.4448,35.3983,35.4355,42778.0
2021-11-04 14:00:00,38.12,38.13,38.1,38.12,20199.0,35.4448,35.4541,35.4262,35.4448,20199.0
2021-11-04 14:30:00,38.12,38.12,38.1,38.11,8242.0,35.4448,35.4448,35.4262,35.4355,8242.0
2021-11-04 15:00:00,38.11,38.13,38.1,38.12,14340.0,35.4355,35.4541,35.4262,35.4448,14340.0
2021-11-04 15:30:00,38.13,38.14,38.11,38.13,73147.0,35.4541,35.4634,35.4355,35.4541,73147.0
2021-11-05 09:30:00,38.4,38.44,38.19,38.42,227468.0,35.7052,35.7424,35.5099,35.7238,227468.0
2021-11-05 10:00:00,38.42,38.46,38.4,38.42,43666.0,35.7238,35.761,35.7052,35.7238,43666.0
2021-11-05 10:30:00,38.42,38.43,38.4,38.41,17057.0,35.7238,35.7331,35.7052,35.7145,17057.0
2021-11-05 11:00:00,38.41,38.44,38.39,38.41,24498.0,35.7145,35.7424,35.6959,35.7145,24498.0
2021-11-05 11:30:00,38.41,38.45,38.4,38.43,19756.0,35.7145,35.7517,35.7052,35.7331,19756.0
2021-11-05 12:00:00,38.43,38.45,38.42,38.45,10683.0,35.7331,35.7517,35.7238,35.7517,10683.0
2021-11-05 12:30:00,38.45,38.47,38.44,38.47,10015.0,35.7517,35.7703,35.7424,35.7703,10015.0
2021-11-05 13:00:00,38.47,38.47,38.35,38.35,54213.0,35.7703,35.7703,35.6587,35.6587,54213.0
2021-11-05 13:30:00,38.34,38.42,38.34,38.42,25293.0,35.6494,35.7238,35.6494,35.7238,25293.0
2021-11-05 14:00:00,38.42,38.44,38.41,38.43,33985.0,35.7238,35.7424,35.7145,35.7331,33985.0
2021-11-05 14:30:00,38.43,38.44,38.41,38.43,16631.0,35.7331,35.7424,35.7145,35.7331,16631.0
2021-11-05 15:00:00,38.43,38.43,38.39,38.43,19308.0,35.7331,35.7331,35.6959,35.7331,19308.0
2021-11-05 15:30:00,38.44,38.45,38.42,38.43,31178.0,35.7424,35.7517,35.7238,35.7331,31178.0
2021-11-08 09:30:00,38.92,38.98,38.87,38.98,63167.0,36.1887,36.2445,36.1422,36.2445,63167.0
2021-11-08 10:00:00,38.97,39.07,38.95,39.04,36044.0,36.2352,36.3281,36.2166,36.3003,36044.0
2021-11-08 10:30:00,39.04,39.07,39.02,39.07,44680.0,36.3003,36.3281,36.2817,36.3281,44680.0
2021-11-08 11:00:00,39.06,39.08,39.06,39.07,11921.0,36.3188,36.3374,36.3188,36.3281,11921.0
2021-11-08 11:30:00,39.07,39.09,39.06,39.07,19972.0,36.3281,36.3467,36.3188,36.3281,19972.0
2021-11-08 12:00:00,39.07,39.08,39.04,39.08,9136.0,36.3281,36.3374,36.3003,36.3374,9136.0
2021-11-08 12:30:00,39.09,39.12,39.09,39.12,8512.0,36.3467,36.3746,36.3467,36.3746,8512.0
2021-11-08 13:00:00,39.13,39.14,39.11,39.13,28544.0,36.3839,36.3932,36.3653,36.3839,28544.0
2021-11-08 13:30:00,39.12,39.14,39.11,39.14,6182.0,36.3746,36.3932,36.3653,36.3932,6182.0
2021-11-08 14:00:00,39.14,39.16,39.08,39.08,80623.0,36.3932,36.4118,36.3374,36.3374,80623.0
2021-11-08 14:30:00,39.08,39.09,39.06,39.07,130144.0,36.3374,36.3467,36.3188,36.3281,130144.0
2021-11-08 15:00:00,39.07,39.08,39.04,39.06,22139.0,36.3281,36.3374,36.3003,36.3188,22139.0
2021-11-08 15:30:00,39.06,39.07,39.02,39.03,39024.0,36.3188,36.3281,36.2817,36.291,39024.0
2021-11-09 09:30:00,38.85,38.85,38.64,38.65,70610.0,36.1236,36.1236,35.9283,35.9376,70610.0
2021-11-09 10:00:00,38.65,38.68,38.61,38.67,62643.0,35.9376,35.9655,35.9004,35.9562,62643.0
2021-11-09 10:30:00,38.67,38.7,38.67,38.7,14980.0,35.9562,35.9841,35.9562,35.9841,14980.0
2021-11-09 11:00:00,38.7,38.7,38.63,38.63,19772.0,35.9841,35.9841,35.919,35.919,19772.0
2021-11-09 11:30:00,38.64,38.67,38.62,38.64,25310.0,35.9283,35.9562,35.9097,35.9283,25310.0
2021-11-09 12:00:00,38.64,38.7,38.63,38.68,21382.0,35.9283,35.9841,35.919,35.9655,21382.0
2021-11-09 12:30:00,38.67,38.7,38.66,38.68,15466.0,35.9562,35.9841,35.9469,35.9655,15466.0
2021-11-09 13:00:00,38.68,38.7,38.67,38.67,12725.0,35.9655,35.9841,35.9562,35.9562,12725.0
2021-11-09 13:30:00,38.67,38.67,38.64,38.64,13949.0,35.9562,35.9562,35.9283,35.9283,13949.0
2021-11-09 14:00:00,38.66,38.7,38.65,38.69,9979.0,35.9469,35.9841,35.9376,35.9748,9979.0
2021-11-09 14:30:00,38.68,38.71,38.68,38.71,13187.0,35.9655,35.9934,35.9655,35.9934,13187.0
2021-11-09 15:00:00,38.71,38.71,38.68,38.69,21871.0,35.9934,35.9934,35.9655,35.9748,21871.0
2021-11-09 15:30:00,38.69,38.71,38.67,38.7,34731.0,35.9748,35.9934,35.9562,35.9841,34731.0
2021-11-10 09:30:00,38.7,38.78,38.68,38.75,97756.0,35.9841,36.0585,35.9655,36.0306,97756.0
2021-11-10 10:00:00,38.76,38.76,38.66,38.66,23292.0,36.0399,36.0399,35.9469,35.9469,23292.0
2021-11-10 10:30:00,38.66,38.67,38.62,38.65,35272.0,35.9469,35.9562,35.9097,35.9376,35272.0
2021-11-10 11:00:00,38.65,38.7,38.65,38.67,10756.0,35.9376,35.9841,35.9376,35.9562,10756.0
2021-11-10 11:30:00,38.66,38.68,38.64,38.66,12469.0,35.9469,35.9655,35.9283,35.9469,12469.0
2021-11-10 12:00:00,38.65,38.66,38.61,38.61,11288.0,35.9376,35.9469,35.9004,35.9004,11288.0
2021-11-10 12:30:00,38.61,38.65,38.57,38.64,9896.0,35.9004,35.9376,35.8632,35.9283,9896.0
2021-11-10 13:00:00,38.65,38.65,38.53,38.56,40480.0,35.9376,35.9376,35.826,35.8539,40480.0
2021-11-10 13:30:00,38.57,38.57,38.48,38.49,23199.0,35.8632,35.8632,35.7796,35.7889,23199.0
2021-11-10 14:00:00,38.5,38.5,38.44,38.44,43509.0,35.7981,35.7981,35.7424,35.7424,43509.0
2021-11-10 14:30:00,38.43,38.43,38.38,38.4,53611.0,35.7331,35.7331,35.6866,35.7052,53611.0
2021-11-10 15:00:00,38.4,38.46,38.39,38.45,25245.0,35.7052,35.761,35.6959,35.7517,25245.0
2021-11-10 15:30:00,38.45,38.45,38.4,38.43,28733.0,35.7517,35.7517,35.7052,35.7331,28733.0
2021-11-11 09:30:00,38.54,38.63,38.51,38.62,74347.0,35.8353,35.919,35.8074,35.9097,74347.0
2021-11-11 10:00:00,38.61,38.64,38.57,38.58,15964.0,35.9004,35.9283,35.8632,35.8725,15964.0
2021-11-11 10:30:00,38.59,38.66,38.57,38.66,7561.0,35.8818,35.9469,35.8632,35.9469,7561.0
2021-11-11 11:00:00,38.66,38.66,38.62,38.63,10311.0,35.9469,35.9469,35.9097,35.919,10311.0
2021-11-11 11:30:00,38.62,38.65,38.62,38.62,69037.0,35.9097,35.9376,35.9097,35.9097,69037.0
2021-11-11 12:00:00,38.62,38.62,38.6,38.6,9166.0,35.9097,35.9097,35.8911,35.8911,9166.0
2021-11-11 12:30:00,38.61,38.62,38.6,38.61,7599.0,35.9004,35.9097,35.8911,35.9004,7599.0
2021-11-11 13:00:00,38.6,38.6,38.58,38.58,7579.0,35.8911,35.8911,35.8725,35.8725,7579.0
2021-11-11 13:30:00,38.58,38.58,38.56,38.57,5881.0,35.8725,35.8725,35.8539,35.8632,5881.0
2021-11-11 14:00:00,38.55,38.56,38.54,38.55,8847.0,35.8446,35.8539,35.8353,35.8446,8847.0
2021-11-11 14:30:00,38.55,38.56,38.54,38.56,10243.0,35.8446,35.8539,35.8353,35.8539,10243.0
2021-11-11 15:00:00,38.55,38.55,38.52,38.53,15587.0,35.8446,35.8446,35.8167,35.826,15587.0
2021-11-11 15:30:00,38.53,38.55,38.51,38.54,57696.0,35.826,35.8446,35.8074,35.8353,57696.0
2021-11-12 09:30:00,38.73,38.76,38.68,38.75,87966.0,36.012,36.0399,35.9655,36.0306,87966.0
2021-11-12 10:00:00,38.76,38.82,38.75,38.8,36921.0,36.0399,36.0957,36.0306,36.0771,36921.0
2021-11-12 10:30:00,38.8,38.82,38.77,38.82,34674.0,36.0771,36.0957,36.0492,36.0957,34674.0
2021-11-12 11:00:00,38.82,38.85,38.81,38.83,68435.0,36.0957,36.1236,36.0864,36.105,68435.0
2021-11-12 11:30:00,38.83,38.86,38.83,38.86,16268.0,36.105,36.1329,36.105,36.1329,16268.0
2021-11-12 12:00:00,38.85,38.86,38.83,38.84,8546.0,36.1236,36.1329,36.105,36.1143,8546.0
2021-11-12 12:30:00,38.84,38.85,38.81,38.81,18693.0,36.1143,36.1236,36.0864,36.0864,18693.0
2021-11-12 13:00:00,38.81,38.81,38.79,38.8,12529.0,36.0864,36.0864,36.0678,36.0771,12529.0
2021-11-12 13:30:00,38.81,38.81,38.79,38.8,4923.0,36.0864,36.0864,36.0678,36.0771,4923.0
2021-11-12 14:00:00,38.8,38.82,38.79,38.8,4826.0,36.0771,36.0957,36.0678,36.0771,4826.0
2021-11-12 14:30:00,38.8,38.81,38.79,38.8,7457.0,36.0771,36.0864,36.0678,36.0771,7457.0
2021-11-12 15:00:00,38.8,38.82,38.79,38.8,5431.0,36.0771,36.0957,36.0678,36.0771,5431.0
2021-11-12 15:30:00,38.8,38.83,38.79,38.81,47602.0,36.0771,36.105,36.0678,36.0864,47602.0
2021-11-15 09:30:00,38.7,38.71,38.64,38.68,84269.0,35.9841,35.9934,35.9283,35.9655,84269.0
2021-11-15 10:00:00,38.7,38.7,38.67,38.68,18364.0,35.9841,35.9841,35.9562,35.9655,18364.0
2021-11-15 10:30:00,38.67,38.7,38.64,38.68,19042.0,35.9562,35.9841,35.9283,35.9655,19042.0
2021-11-15 11:00:00,38.69,38.71,38.67,38.68,5770.0,35.9748,35.9934,35.9562,35.9655,5770.0
2021-11-15 11:30:00,38.68,38.68,38.62,38.66,6222.0,35.9655,35.9655,35.9097,35.9469,6222.0
2021-11-15 12:00:00,38.67,38.67,38.64,38.64,2600.0,35.9562,35.9562,35.9283,35.9283,2600.0
2021-11-15 12:30:00,38.65,38.66,38.64,38.66,3941.0,35.9376,35.9469,35.9283,35.9469,3941.0
2021-11-15 13:00:00,38.66,38.66,38.64,38.64,3914.0,35.9469,35.9469,35.9283,35.9283,3914.0
2021-11-15 13:30:00,38.65,38.66,38.64,38.66,3298.0,35.9376,35.9469,35.9283,35.9469,3298.0
2021-11-15 14:00:00,38.66,38.67,38.66,38.67,4300.0,35.9469,35.9562,35.9469,35.9562,4300.0
2021-11-15 14:30:00,38.67,38.69,38.66,38.66,15571.0,35.9562,35.9748,35.9469,35.9469,15571.0
2021-11-15 15:00:00,38.66,38.67,38.65,38.67,9530.0,35.9469,35.9562,35.9376,35.9562,9530.0
2021-11-15 15:30:00,38.68,38.68,38.64,38.66,69228.0,35.9655,35.9655,35.9283,35.9469,69228.0
2021-11-16 09:30:00,38.32,38.32,38.21,38.21,83359.0,35.6308,35.6308,35.5285,35.5285,83359.0
2021-11-16 10:00:00,38.2,38.21,38.16,38.17,80229.0,35.5192,35.5285,35.482,35.4913,80229.0
2021-11-16 10:30:00,38.16,38.19,38.15,38.18,33856.0,35.482,35.5099,35.4727,35.5006,33856.0
2021-11-16 11:00:00,38.19,38.27,38.19,38.25,38687.0,35.5099,35.5843,35.5099,35.5657,38687.0
2021-11-16 11:30:00,38.25,38.28,38.25,38.27,11929.0,35.5657,35.5936,35.5657,35.5843,11929.0
2021-11-16 12:00:00,38.26,38.28,38.25,38.26,7504.0,35.575,35.5936,35.5657,35.575,7504.0
2021-11-16 12:30:00,38.26,38.3,38.25,38.3,14254.0,35.575,35.6122,35.5657,35.6122,14254.0
2021-11-16 13:00:00,38.3,38.3,38.29,38.29,6887.0,35.6122,35.6122,35.6029,35.6029,6887.0
2021-11-16 13:30:00,38.3,38.3,38.27,38.28,24751.0,35.6122,35.6122,35.5843,35.5936,24751.0
2021-11-16 14:00:00,38.27,38.29,38.27,38.29,85120.0,35.5843,35.6029,35.5843,35.6029,85120.0
2021-11-16 14:30:00,38.29,38.3,38.27,38.27,6662.0,35.6029,35.6122,35.5843,35.5843,6662.0
2021-11-16 15:00:00,38.27,38.28,38.27,38.27,13556.0,35.5843,35.5936,35.5843,35.5843,13556.0
2021-11-16 15:30:00,38.27,38.28,38.24,38.27,168337.0,35.5843,35.5936,35.5564,35.5843,168337.0
2021-11-17 09:30:00,38.21,38.21,38.03,38.03,79310.0,35.5285,35.5285,35.3611,35.3611,79310.0
2021-11-17 10:00:00,38.03,38.09,38.02,38.05,47050.0,35.3611,35.4169,35.3518,35.3797,47050.0
2021-11-17 10:30:00,38.04,38.05,38.0,38.02,38181.0,35.3704,35.3797,35.3332,35.3518,38181.0
2021-11-17 11:00:00,38.02,38.03,38.0,38.01,42691.0,35.3518,35.3611,35.3332,35.3425,42691.0
2021-11-17 11:30:00,38.01,38.06,38.0,38.05,41868.0,35.3425,35.389,35.3332,35.3797,41868.0
2021-11-17 12:00:00,38.05,38.06,37.99,38.01,19488.0,35.3797,35.389,35.3239,35.3425,19488.0
2021-11-17 12:30:00,37.99,38.03,37.98,38.0,18829.0,35.3239,35.3611,35.3146,35.3332,18829.0
2021-11-17 13:00:00,38.0,38.06,37.98,38.05,80187.0,35.3332,35.389,35.3146,35.3797,80187.0
2021-11-17 13:30:00,38.05,38.07,38.04,38.07,13144.0,35.3797,35.3983,35.3704,35.3983,13144.0
2021-11-17 14:00:00,38.07,38.08,38.04,38.05,17936.0,35.3983,35.4076,35.3704,35.3797,17936.0
2021-11-17 14:30:00,38.05,38.07,38.04,38.06,12933.0,35.3797,35.3983,35.3704,35.389,12933.0
2021-11-17 15:00:00,38.06,38.08,38.04,38.06,67883.0,35.389,35.4076,35.3704,35.389,67883.0
2021-11-17 15:30:00,38.05,38.1,38.05,38.09,75523.0,35.3797,35.4262,35.3797,35.4169,75523.0
2021-11-18 09:30:00,37.75,37.75,37.61,37.62,84542.0,35.1008,35.1008,34.9706,34.9799,84542.0
2021-11-18 10:00:00,37.6,37.61,37.54,37.58,52066.0,34.9613,34.9706,34.9055,34.9427,52066.0
2021-11-18 10:30:00,37.58,37.66,37.58,37.64,53518.0,34.9427,35.0171,34.9427,34.9985,53518.0
2021-11-18 11:00:00,37.64,37.67,37.61,37.66,29439.0,34.9985,35.0264,34.9706,35.0171,29439.0
2021-11-18 11:30:00,37.66,37.73,37.65,37.71,15380.0,35.0171,35.0822,35.0078,35.0636,15380.0
2021-11-18 12:00:00,37.72,37.75,37.72,37.75,26138.0,35.0729,35.1008,35.0729,35.1008,26138.0
2021-11-18 12:30:00,37.75,37.75,37.71,37.71,3212.0,35.1008,35.1008,35.0636,35.0636,3212.0
2021-11-18 13:00:00,37.73,37.75,37.7,37.72,12375.0,35.0822,35.1008,35.0543,35.0729,12375.0
2021-11-18 13:30:00,37.72,37.74,37.72,37.73,2951.0,35.0729,35.0915,35.0729,35.0822,2951.0
2021-11-18 14:00:00,37.73,37.74,37.7,37.7,5962.0,35.0822,35.0915,35.0543,35.0543,5962.0
2021-11-18 14:30:00,37.71,37.76,37.7,37.76,15101.0,35.0636,35.1101,35.0543,35.1101,15101.0
2021-11-18 15:00:00,37.76,37.76,37.75,37.76,4492.0,35.1101,35.1101,35.1008,35.1101,4492.0
2021-11-18 15:30:00,37.76,37.77,37.72,37.74,34713.0,35.1101,35.1194,35.0729,35.0915,34713.0
2021-11-19 09:30:00,37.74,37.8,37.69,37.77,89288.0,35.0915,35.1473,35.045,35.1194,89288.0
2021-11-19 10:00:00,37.77,37.77,37.63,37.66,125244.0,35.1194,35.1194,34.9892,35.0171,125244.0
2021-11-19 10:30:00,37.65,37.71,37.65,37.69,60043.0,35.0078,35.0636,35.0078,35.045,60043.0
2021-11-19 11:00:00,37.69,37.72,37.68,37.71,53636.0,35.045,35.0729,35.0357,35.0636,53636.0
2021-11-19 11:30:00,37.71,37.73,37.7,37.71,63025.0,35.0636,35.0822,35.0543,35.0636,63025.0
2021-11-19 12:00:00,37.72,37.73,37.69,37.69,54393.0,35.0729,35.0822,35.045,35.045,54393.0
2021-11-19 12:30:00,37.69,37.71,37.61,37.63,85687.0,35.045,35.0636,34.9706,34.9892,85687.0
2021-11-19 13:00:00,37.63,37.64,37.58,37.58,67002.0,34.9892,34.9985,34.9427,34.9427,67002.0
2021-11-19 13:30:00,37.58,37.58,37.56,37.57,17602.0,34.9427,34.9427,34.9241,34.9334,17602.0
2021-11-19 14:00:00,37.57,37.58,37.56,37.57,2560.0,34.9334,34.9427,34.9241,34.9334,2560.0
2021-11-19 14:30:00,37.56,37.59,37.54,37.58,12899.0,34.9241,34.952,34.9055,34.9427,12899.0
2021-11-19 15:00:00,37.57,37.58,37.56,37.57,9955.0,34.9334,34.9427,34.9241,34.9334,9955.0
2021-11-19 15:30:00,37.57,37.57,37.54,37.54,60940.0,34.9334,34.9334,34.9055,34.9055,60940.0
2021-11-22 09:30:00,37.06,37.06,36.87,37.02,116786.0,34.4592,34.4592,34.2825,34.422,116786.0
2021-11-22 10:00:00,37.02,37.05,37.0,37.02,38551.0,34.422,34.4499,34.4034,34.422,38551.0
2021-11-22 10:30:00,37.02,37.05,37.01,37.03,43545.0,34.422,34.4499,34.4127,34.4313,43545.0
2021-11-22 11:00:00,37.04,37.05,37.0,37.01,37306.0,34.4406,34.4499,34.4034,34.4127,37306.0
2021-11-22 11:30:00,37.01,37.02,36.85,36.87,54095.0,34.4127,34.422,34.2639,34.2825,54095.0
2021-11-22 12:00:00,36.87,36.88,36.85,36.87,32331.0,34.2825,34.2918,34.2639,34.2825,32331.0
2021-11-22 12:30:00,36.87,36.89,36.84,36.84,70189.0,34.2825,34.3011,34.2546,34.2546,70189.0
2021-11-22 13:00:00,36.83,36.9,36.82,36.88,36919.0,34.2453,34.3104,34.236,34.2918,36919.0
2021-11-22 13:30:00,36.89,36.89,36.85,36.85,22934.0,34.3011,34.3011,34.2639,34.2639,22934.0
2021-11-22 14:00:00,36.85,36.87,36.85,36.86,26857.0,34.2639,34.2825,34.2639,34.2732,26857.0
2021-11-22 14:30:00,36.87,36.89,36.86,36.88,10785.0,34.2825,34.3011,34.2732,34.2918,10785.0
2021-11-22 15:00:00,36.88,36.92,36.87,36.88,31232.0,34.2918,34.329,34.2825,34.2918,31232.0
2021-11-22 15:30:00,36.88,36.9,36.8,36.8,93474.0,34.2918,34.3104,34.2175,34.2175,93474.0
2021-11-23 09:30:00,37.29,37.41,37.26,37.36,103645.0,34.6731,34.7846,34.6452,34.7382,103645.0
2021-11-23 10:00:00,37.35,37.35,37.31,37.31,29568.0,34.7289,34.7289,34.6917,34.6917,29568.0
2021-11-23 10:30:00,37.31,37.35,37.3,37.32,22732.0,34.6917,34.7289,34.6824,34.701,22732.0
2021-11-23 11:00:00,37.32,37.38,37.29,37.37,23401.0,34.701,34.7567,34.6731,34.7475,23401.0
2021-11-23 11:30:00,37.36,37.43,37.35,37.4,21902.0,34.7382,34.8032,34.7289,34.7753,21902.0
2021-11-23 12:00:00,37.4,37.45,37.38,37.43,18733.0,34.7753,34.8218,34.7567,34.8032,18733.0
2021-11-23 12:30:00,37.44,37.45,37.4,37.41,14825.0,34.8125,34.8218,34.7753,34.7846,14825.0
2021-11-23 13:00:00,37.41,37.45,37.38,37.39,33397.0,34.7846,34.8218,34.7567,34.766,33397.0
2021-11-23 13:30:00,37.38,37.45,37.37,37.41,16550.0,34.7567,34.8218,34.7475,34.7846,16550.0
2021-11-23 14:00:00,37.41,37.41,37.35,37.38,8993.0,34.7846,34.7846,34.7289,34.7567,8993.0
2021-11-23 14:30:00,37.37,37.43,37.35,37.42,13428.0,34.7475,34.8032,34.7289,34.7939,13428.0
2021-11-23 15:00:00,37.42,37.43,37.4,37.41,13754.0,34.7939,34.8032,34.7753,34.7846,13754.0
2021-11-23 15:30:00,37.41,37.46,37.4,37.43,50614.0,34.7846,34.8311,34.7753,34.8032,50614.0
2021-11-24 09:30:00,37.06,37.1,37.05,37.09,92753.0,34.4592,34.4964,34.4499,34.4871,92753.0
2021-11-24 10:00:00,37.09,37.13,37.02,37.02,14088.0,34.4871,34.5243,34.422,34.422,14088.0
2021-11-24 10:30:00,37.01,37.03,36.99,37.0,35971.0,34.4127,34.4313,34.3941,34.4034,35971.0
2021-11-24 11:00:00,37.01,37.05,36.99,37.05,12034.0,34.4127,34.4499,34.3941,34.4499,12034.0
2021-11-24 11:30:00,37.05,37.07,37.02,37.06,9855.0,34.4499,34.4685,34.422,34.4592,9855.0
2021-11-24 12:00:00,37.05,37.08,37.05,37.05,5710.0,34.4499,34.4778,34.4499,34.4499,5710.0
2021-11-24 12:30:00,37.05,37.09,37.05,37.09,6700.0,34.4499,34.4871,34.4499,34.4871,6700.0
2021-11-24 13:00:00,37.09,37.11,37.08,37.1,13156.0,34.4871,34.5057,34.4778,34.4964,13156.0
2021-11-24 13:30:00,37.09,37.1,37.09,37.1,8319.0,34.4871,34.4964,34.4871,34.4964,8319.0
2021-11-24 14:00:00,37.09,37.12,37.05,37.06,13048.0,34.4871,34.515,34.4499,34.4592,13048.0
2021-11-24 14:30:00,37.06,37.11,37.06,37.09,25588.0,34.4592,34.5057,34.4592,34.4871,25588.0
2021-11-24 15:00:00,37.09,37.11,37.08,37.11,54729.0,34.4871,34.5057,34.4778,34.5057,54729.0
2021-11-24 15:30:00,37.11,37.14,37.09,37.11,41894.0,34.5057,34.5336,34.4871,34.5057,41894.0
2021-11-26 09:30:00,36.18,36.26,35.89,35.93,156098.0,33.641,33.7153,33.3713,33.4085,156098.0
2021-11-26 10:00:00,35.93,35.94,35.83,35.89,49661.0,33.4085,33.4178,33.3155,33.3713,49661.0
2021-11-26 10:30:00,35.89,35.91,35.78,35.8,61592.0,33.3713,33.3899,33.269,33.2876,61592.0
2021-11-26 11:00:00,35.8,35.81,35.68,35.7,170639.0,33.2876,33.2969,33.1761,33.1946,170639.0
2021-11-26 11:30:00,35.7,35.71,35.62,35.7,39552.0,33.1946,33.2039,33.1203,33.1946,39552.0
2021-11-26 12:00:00,35.71,35.85,35.7,35.85,36080.0,33.2039,33.3341,33.1946,33.3341,36080.0
2021-11-26 12:30:00,35.85,35.92,35.83,35.88,66547.0,33.3341,33.3992,33.3155,33.362,66547.0
2021-11-29 09:30:00,35.88,35.88,35.76,35.77,121540.0,33.362,33.362,33.2504,33.2597,121540.0
2021-11-29 10:00:00,35.76,35.78,35.75,35.75,27718.0,33.2504,33.269,33.2411,33.2411,27718.0
2021-11-29 10:30:00,35.75,35.76,35.61,35.64,52407.0,33.2411,33.2504,33.111,33.1389,52407.0
2021-11-29 11:00:00,35.64,35.69,35.63,35.64,29446.0,33.1389,33.1853,33.1296,33.1389,29446.0
2021-11-29 11:30:00,35.65,35.71,35.63,35.71,19146.0,33.1482,33.2039,33.1296,33.2039,19146.0
2021-11-29 12:00:00,35.72,35.82,35.72,35.81,22568.0,33.2132,33.3062,33.2132,33.2969,22568.0
2021-11-29 12:30:00,35.81,35.83,35.79,35.82,22124.0,33.2969,33.3155,33.2783,33.3062,22124.0
2021-11-29 13:00:00,35.83,35.85,35.82,35.82,9524.0,33.3155,33.3341,33.3062,33.3062,9524.0
2021-11-29 13:30:00,35.83,35.84,35.81,35.82,32023.0,33.3155,33.3248,33.2969,33.3062,32023.0
2021-11-29 14:00:00,35.81,35.81,35.8,35.8,10569.0,33.2969,33.2969,33.2876,33.2876,10569.0
2021-11-29 14:30:00,35.8,35.82,35.8,35.81,17414.0,33.2876,33.3062,33.2876,33.2969,17414.0
2021-11-29 15:00:00,35.82,35.87,35.8,35.84,17849.0,33.3062,33.3527,33.2876,33.3248,17849.0
2021-11-29 15:30:00,35.84,35.85,35.78,35.78,64441.0,33.3248,33.3341,33.269,33.269,64441.0
2021-11-30 09:30:00,36.01,36.18,36.01,36.16,48426.0,33.4829,33.641,33.4829,33.6224,48426.0
2021-11-30 10:00:00,36.16,36.22,36.12,36.18,47200.0,33.6224,33.6782,33.5852,33.641,47200.0
2021-11-30 10:30:00,36.22,36.22,35.82,35.82,114390.0,33.6782,33.6782,33.3062,33.3062,114390.0
2021-11-30 11:00:00,35.82,35.97,35.77,35.97,61522.0,33.3062,33.4457,33.2597,33.4457,61522.0
2021-11-30 11:30:00,35.97,35.99,35.89,35.92,56232.0,33.4457,33.4643,33.3713,33.3992,56232.0
2021-11-30 12:00:00,35.92,35.94,35.84,35.93,35215.0,33.3992,33.4178,33.3248,33.4085,35215.0
2021-11-30 12:30:00,35.92,35.97,35.91,35.93,29643.0,33.3992,33.4457,33.3899,33.4085,29643.0
2021-11-30 13:00:00,35.93,35.94,35.89,35.93,7769.0,33.4085,33.4178,33.3713,33.4085,7769.0
2021-11-30 13:30:00,35.92,36.0,35.92,35.99,26684.0,33.3992,33.4736,33.3992,33.4643,26684.0
2021-11-30 14:00:00,36.0,36.04,35.98,36.02,26112.0,33.4736,33.5108,33.455,33.4922,26112.0
2021-11-30 14:30:00,36.02,36.06,35.96,35.98,23253.0,33.4922,33.5294,33.4364,33.455,23253.0
2021-11-30 15:00:00,35.98,36.01,35.96,35.99,83029.0,33.455,33.4829,33.4364,33.4643,83029.0
2021-11-30 15:30:00,35.98,36.04,35.91,35.94,183247.0,33.455,33.5108,33.3899,33.4178,183247.0
2021-12-01 09:30:00,36.47,36.47,36.32,36.37,73529.0,33.9106,33.9106,33.7711,33.8176,73529.0
2021-12-01 10:00:00,36.38,36.45,36.36,36.41,24593.0,33.8269,33.892,33.8083,33.8548,24593.0
2021-12-01 10:30:00,36.41,36.5,36.38,36.49,49033.0,33.8548,33.9385,33.8269,33.9292,49033.0
2021-12-01 11:00:00,36.49,36.58,36.49,36.56,64232.0,33.9292,34.0129,33.9292,33.9943,64232.0
2021-12-01 11:30:00,36.56,36.58,36.39,36.42,40749.0,33.9943,34.0129,33.8362,33.8641,40749.0
2021-12-01 12:00:00,36.4,36.42,36.37,36.38,17548.0,33.8455,33.8641,33.8176,33.8269,17548.0
2021-12-01 12:30:00,36.38,36.4,36.27,36.27,26573.0,33.8269,33.8455,33.7246,33.7246,26573.0
2021-12-01 13:00:00,36.27,36.3,36.22,36.27,151377.0,33.7246,33.7525,33.6782,33.7246,151377.0
2021-12-01 13:30:00,36.28,36.3,36.16,36.24,42338.0,33.7339,33.7525,33.6224,33.6968,42338.0
2021-12-01 14:00:00,36.24,36.27,36.18,36.26,79396.0,33.6968,33.7246,33.641,33.7153,79396.0
2021-12-01 14:30:00,36.27,36.29,36.24,36.25,59763.0,33.7246,33.7432,33.6968,33.706,59763.0
2021-12-01 15:00:00,36.25,36.25,36.06,36.12,53277.0,33.706,33.706,33.5294,33.5852,53277.0
2021-12-01 15:30:00,36.11,36.13,36.0,36.0,105140.0,33.5759,33.5945,33.4736,33.4736,105140.0
2021-12-02 09:30:00,36.64,36.83,36.57,36.8,102346.0,34.0687,34.2453,34.0036,34.2175,102346.0
2021-12-02 10:00:00,36.78,36.81,36.74,36.78,44712.0,34.1989,34.2268,34.1617,34.1989,44712.0
2021-12-02 10:30:00,36.79,36.81,36.7,36.78,50250.0,34.2082,34.2268,34.1245,34.1989,50250.0
2021-12-02 11:00:00,36.78,36.85,36.74,36.84,64309.0,34.1989,34.2639,34.1617,34.2546,64309.0
2021-12-02 11:30:00,36.84,36.88,36.8,36.86,86659.0,34.2546,34.2918,34.2175,34.2732,86659.0
2021-12-02 12:00:00,36.84,36.89,36.82,36.88,11543.0,34.2546,34.3011,34.236,34.2918,11543.0
2021-12-02 12:30:00,36.88,36.89,36.81,36.81,13860.0,34.2918,34.3011,34.2268,34.2268,13860.0
2021-12-02 13:00:00,36.81,36.81,36.7,36.71,22454.0,34.2268,34.2268,34.1245,34.1338,22454.0
2021-12-02 13:30:00,36.71,36.74,36.66,36.73,31305.0,34.1338,34.1617,34.0873,34.1524,31305.0
2021-12-02 14:00:00,36.73,36.83,36.73,36.83,31844.0,34.1524,34.2453,34.1524,34.2453,31844.0
2021-12-02 14:30:00,36.83,36.83,36.72,36.76,72925.0,34.2453,34.2453,34.1431,34.1803,72925.0
2021-12-02 15:00:00,36.76,36.79,36.75,36.77,42017.0,34.1803,34.2082,34.171,34.1896,42017.0
2021-12-02 15:30:00,36.77,36.83,36.74,36.76,95598.0,34.1896,34.2453,34.1617,34.1803,95598.0
2021-12-03 09:30:00,36.5,36.51,36.23,36.29,136834.0,33.9385,33.9478,33.6875,33.7432,136834.0
2021-12-03 10:00:00,36.3,36.3,36.15,36.25,67516.0,33.7525,33.7525,33.6131,33.706,67516.0
2021-12-03 10:30:00,36.24,36.24,36.15,36.18,62437.0,33.6968,33.6968,33.6131,33.641,62437.0
2021-12-03 11:00:00,36.17,36.26,36.17,36.23,105403.0,33.6317,33.7153,33.6317,33.6875,105403.0
2021-12-03 11:30:00,36.23,36.25,36.15,36.15,49404.0,33.6875,33.706,33.6131,33.6131,49404.0
2021-12-03 12:00:00,36.16,36.25,36.14,36.24,48042.0,33.6224,33.706,33.6038,33.6968,48042.0
2021-12-03 12:30:00,36.23,36.27,36.2,36.24,18577.0,33.6875,33.7246,33.6596,33.6968,18577.0
2021-12-03 13:00:00,36.24,36.29,36.22,36.26,19735.0,33.6968,33.7432,33.6782,33.7153,19735.0
2021-12-03 13:30:00,36.26,36.27,36.22,36.23,18546.0,33.7153,33.7246,33.6782,33.6875,18546.0
2021-12-03 14:00:00,36.23,36.27,36.21,36.25,57180.0,33.6875,33.7246,33.6689,33.706,57180.0
2021-12-03 14:30:00,36.25,36.26,36.2,36.2,20612.0,33.706,33.7153,33.6596,33.6596,20612.0
2021-12-03 15:00:00,36.19,36.27,36.17,36.24,24342.0,33.6503,33.7246,33.6317,33.6968,24342.0
2021-12-03 15:30:00,36.24,36.3,36.19,36.28,83861.0,33.6968,33.7525,33.6503,33.7339,83861.0
2021-12-06 09:30:00,35.94,35.94,35.77,35.88,91059.0,33.4178,33.4178,33.2597,33.362,91059.0
2021-12-06 10:00:00,35.88,35.93,35.85,35.91,43172.0,33.362,33.4085,33.3341,33.3899,43172.0
2021-12-06 10:30:00,35.91,35.91,35.85,35.9,40612.0,33.3899,33.3899,33.3341,33.3806,40612.0
2021-12-06 11:00:00,35.9,35.93,35.86,35.92,21111.0,33.3806,33.4085,33.3434,33.3992,21111.0
2021-12-06 11:30:00,35.92,35.94,35.89,35.9,28888.0,33.3992,33.4178,33.3713,33.3806,28888.0
2021-12-06 12:00:00,35.9,35.92,35.88,35.91,13149.0,33.3806,33.3992,33.362,33.3899,13149.0
2021-12-06 12:30:00,35.92,35.96,35.92,35.96,12937.0,33.3992,33.4364,33.3992,33.4364,12937.0
2021-12-06 13:00:00,35.96,35.97,35.93,35.97,6856.0,33.4364,33.4457,33.4085,33.4457,6856.0
2021-12-06 13:30:00,35.96,35.98,35.96,35.96,5057.0,33.4364,33.455,33.4364,33.4364,5057.0
2021-12-06 14:00:00,35.97,35.98,35.94,35.95,7715.0,33.4457,33.455,33.4178,33.4271,7715.0
2021-12-06 14:30:00,35.96,35.96,35.88,35.89,78490.0,33.4364,33.4364,33.362,33.3713,78490.0
2021-12-06 15:00:00,35.89,35.92,35.88,35.89,113623.0,33.3713,33.3992,33.362,33.3713,113623.0
2021-12-06 15:30:00,35.89,35.93,35.88,35.93,91385.0,33.3713,33.4085,33.362,33.4085,91385.0
2021-12-07 09:30:00,36.35,36.37,36.31,36.37,71568.0,33.799,33.8176,33.7618,33.8176,71568.0
2021-12-07 10:00:00,36.37,36.38,36.33,36.34,35443.0,33.8176,33.8269,33.7804,33.7897,35443.0
2021-12-07 10:30:00,36.34,36.35,36.32,36.33,83106.0,33.7897,33.799,33.7711,33.7804,83106.0
2021-12-07 11:00:00,36.33,36.35,36.31,36.34,131000.0,33.7804,33.799,33.7618,33.7897,131000.0
2021-12-07 11:30:00,36.34,36.35,36.31,36.33,136967.0,33.7897,33.799,33.7618,33.7804,136967.0
2021-12-07 12:00:00,36.33,36.35,36.32,36.34,29047.0,33.7804,33.799,33.7711,33.7897,29047.0
2021-12-07 12:30:00,36.34,36.36,36.33,36.34,25634.0,33.7897,33.8083,33.7804,33.7897,25634.0
2021-12-07 13:00:00,36.34,36.34,36.29,36.32,84633.0,33.7897,33.7897,33.7432,33.7711,84633.0
2021-12-07 13:30:00,36.32,36.34,36.31,36.34,53395.0,33.7711,33.7897,33.7618,33.7897,53395.0
2021-12-07 14:00:00,36.34,36.35,36.32,36.34,10452.0,33.7897,33.799,33.7711,33.7897,10452.0
2021-12-07 14:30:00,36.34,36.35,36.32,36.34,21754.0,33.7897,33.799,33.7711,33.7897,21754.0
2021-12-07 15:00:00,36.34,36.35,36.32,36.33,16124.0,33.7897,33.799,33.7711,33.7804,16124.0
2021-12-07 15:30:00,36.34,36.37,36.31,36.37,48615.0,33.7897,33.8176,33.7618,33.8176,48615.0
2021-12-08 09:30:00,36.75,36.79,36.63,36.75,53306.0,34.171,34.2082,34.0594,34.171,53306.0
2021-12-08 10:00:00,36.75,36.76,36.71,36.72,41220.0,34.171,34.1803,34.1338,34.1431,41220.0
2021-12-08 10:30:00,36.72,36.76,36.71,36.76,46466.0,34.1431,34.1803,34.1338,34.1803,46466.0
2021-12-08 11:00:00,36.77,36.8,36.75,36.78,14780.0,34.1896,34.2175,34.171,34.1989,14780.0
2021-12-08 11:30:00,36.78,36.79,36.76,36.77,41972.0,34.1989,34.2082,34.1803,34.1896,41972.0
2021-12-08 12:00:00,36.77,36.78,36.75,36.76,52299.0,34.1896,34.1989,34.171,34.1803,52299.0
2021-12-08 12:30:00,36.75,36.78,36.73,36.74,69925.0,34.171,34.1989,34.1524,34.1617,69925.0
2021-12-08 13:00:00,36.74,36.76,36.71,36.72,27578.0,34.1617,34.1803,34.1338,34.1431,27578.0
2021-12-08 13:30:00,36.72,36.73,36.71,36.72,8157.0,34.1431,34.1524,34.1338,34.1431,8157.0
2021-12-08 14:00:00,36.72,36.75,36.72,36.73,31327.0,34.1431,34.171,34.1431,34.1524,31327.0
2021-12-08 14:30:00,36.74,36.74,36.72,36.73,27982.0,34.1617,34.1617,34.1431,34.1524,27982.0
2021-12-08 15:00:00,36.72,36.72,36.69,36.7,51551.0,34.1431,34.1431,34.1152,34.1245,51551.0
2021-12-08 15:30:00,36.7,36.74,36.69,36.73,64425.0,34.1245,34.1617,34.1152,34.1524,64425.0
2021-12-09 09:30:00,36.71,36.74,36.68,36.73,87552.0,34.1338,34.1617,34.1059,34.1524,87552.0
2021-12-09 10:00:00,36.72,36.74,36.67,36.67,28988.0,34.1431,34.1617,34.0966,34.0966,28988.0
2021-12-09 10:30:00,36.67,36.74,36.64,36.73,25880.0,34.0966,34.1617,34.0687,34.1524,25880.0
2021-12-09 11:00:00,36.73,36.76,36.71,36.75,64499.0,34.1524,34.1803,34.1338,34.171,64499.0
2021-12-09 11:30:00,36.75,36.76,36.73,36.73,6226.0,34.171,34.1803,34.1524,34.1524,6226.0
2021-12-09 12:00:00,36.73,36.75,36.72,36.73,6592.0,34.1524,34.171,34.1431,34.1524,6592.0
2021-12-09 12:30:00,36.72,36.78,36.72,36.78,14410.0,34.1431,34.1989,34.1431,34.1989,14410.0
2021-12-09 13:00:00,36.78,36.79,36.74,36.74,12810.0,34.1989,34.2082,34.1617,34.1617,12810.0
2021-12-09 13:30:00,36.74,36.77,36.7,36.72,21859.0,34.1617,34.1896,34.1245,34.1431,21859.0
2021-12-09 14:00:00,36.72,36.73,36.69,36.7,27598.0,34.1431,34.1524,34.1152,34.1245,27598.0
2021-12-09 14:30:00,36.7,36.7,36.66,36.68,14046.0,34.1245,34.1245,34.0873,34.1059,14046.0
2021-12-09 15:00:00,36.69,36.71,36.65,36.67,30262.0,34.1152,34.1338,34.078,34.0966,30262.0
2021-12-09 15:30:00,36.67,36.71,36.66,36.68,61554.0,34.0966,34.1338,34.0873,34.1059,61554.0
2021-12-10 09:30:00,36.86,36.92,36.82,36.84,52192.0,34.2732,34.329,34.236,34.2546,52192.0
2021-12-10 10:00:00,36.86,36.94,36.84,36.94,29772.0,34.2732,34.3476,34.2546,34.3476,29772.0
2021-12-10 10:30:00,36.94,36.94,36.86,36.86,10710.0,34.3476,34.3476,34.2732,34.2732,10710.0
2021-12-10 11:00:00,36.87,36.88,36.82,36.88,16671.0,34.2825,34.2918,34.236,34.2918,16671.0
2021-12-10 11:30:00,36.87,36.94,36.85,36.93,24047.0,34.2825,34.3476,34.2639,34.3383,24047.0
2021-12-10 12:00:00,36.93,36.93,36.89,36.91,9350.0,34.3383,34.3383,34.3011,34.3197,9350.0
2021-12-10 12:30:00,36.91,36.91,36.9,36.91,8166.0,34.3197,34.3197,34.3104,34.3197,8166.0
2021-12-10 13:00:00,36.91,36.93,36.91,36.93,6759.0,34.3197,34.3383,34.3197,34.3383,6759.0
2021-12-10 13:30:00,36.92,36.92,36.89,36.89,7221.0,34.329,34.329,34.3011,34.3011,7221.0
2021-12-10 14:00:00,36.89,36.91,36.88,36.89,5747.0,34.3011,34.3197,34.2918,34.3011,5747.0
2021-12-10 14:30:00,36.89,36.9,36.87,36.87,8612.0,34.3011,34.3104,34.2825,34.2825,8612.0
2021-12-10 15:00:00,36.87,36.88,36.86,36.87,3262.0,34.2825,34.2918,34.2732,34.2825,3262.0
2021-12-10 15:30:00,36.87,36.88,36.86,36.86,41181.0,34.2825,34.2918,34.2732,34.2732,41181.0
2021-12-13 09:30:00,36.64,36.66,36.49,36.5,117218.0,34.0687,34.0873,33.9292,33.9385,117218.0
2021-12-13 10:00:00,36.48,36.5,36.36,36.38,48429.0,33.9199,33.9385,33.8083,33.8269,48429.0
2021-12-13 10:30:00,36.38,36.43,36.36,36.41,16985.0,33.8269,33.8734,33.8083,33.8548,16985.0
2021-12-13 11:00:00,36.41,36.42,36.37,36.39,20066.0,33.8548,33.8641,33.8176,33.8362,20066.0
2021-12-13 11:30:00,36.38,36.39,36.3,36.33,121287.0,33.8269,33.8362,33.7525,33.7804,121287.0
2021-12-13 12:00:00,36.33,36.34,36.28,36.34,72897.0,33.7804,33.7897,33.7339,33.7897,72897.0
2021-12-13 12:30:00,36.34,36.36,36.31,36.32,48977.0,33.7897,33.8083,33.7618,33.7711,48977.0
2021-12-13 13:00:00,36.32,36.34,36.31,36.34,65474.0,33.7711,33.7897,33.7618,33.7897,65474.0
2021-12-13 13:30:00,36.34,36.35,36.31,36.34,26668.0,33.7897,33.799,33.7618,33.7897,26668.0
2021-12-13 14:00:00,36.34,36.35,36.32,36.34,12262.0,33.7897,33.799,33.7711,33.7897,12262.0
2021-12-13 14:30:00,36.34,36.39,36.33,36.39,20518.0,33.7897,33.8362,33.7804,33.8362,20518.0
2021-12-13 15:00:00,36.39,36.4,36.35,36.36,22825.0,33.8362,33.8455,33.799,33.8083,22825.0
2021-12-13 15:30:00,36.36,36.37,36.25,36.25,77376.0,33.8083,33.8176,33.706,33.706,77376.0
2021-12-14 09:30:00,36.24,36.39,36.24,36.37,51400.0,33.6968,33.8362,33.6968,33.8176,51400.0
2021-12-14 10:00:00,36.36,36.36,36.28,36.31,49795.0,33.8083,33.8083,33.7339,33.7618,49795.0
2021-12-14 10:30:00,36.3,36.3,36.17,36.18,76215.0,33.7525,33.7525,33.6317,33.641,76215.0
2021-12-14 11:00:00,36.19,36.24,36.17,36.22,13612.0,33.6503,33.6968,33.6317,33.6782,13612.0
2021-12-14 11:30:00,36.22,36.22,36.19,36.19,23019.0,33.6782,33.6782,33.6503,33.6503,23019.0
2021-12-14 12:00:00,36.18,36.23,36.17,36.23,43431.0,33.641,33.6875,33.6317,33.6875,43431.0
2021-12-14 12:30:00,36.23,36.24,36.2,36.22,18998.0,33.6875,33.6968,33.6596,33.6782,18998.0
2021-12-14 13:00:00,36.22,36.24,36.21,36.23,24814.0,33.6782,33.6968,33.6689,33.6875,24814.0
2021-12-14 13:30:00,36.22,36.23,36.21,36.22,8938.0,33.6782,33.6875,33.6689,33.6782,8938.0
2021-12-14 14:00:00,36.23,36.28,36.23,36.27,11172.0,33.6875,33.7339,33.6875,33.7246,11172.0
2021-12-14 14:30:00,36.28,36.31,36.27,36.29,9235.0,33.7339,33.7618,33.7246,33.7432,9235.0
2021-12-14 15:00:00,36.3,36.34,36.3,36.32,64478.0,33.7525,33.7897,33.7525,33.7711,64478.0
2021-12-14 15:30:00,36.32,36.33,36.25,36.28,78346.0,33.7711,33.7804,33.706,33.7339,78346.0
2021-12-15 09:30:00,36.0,36.0,35.76,35.8,64512.0,33.4736,33.4736,33.2504,33.2876,64512.0
2021-12-15 10:00:00,35.79,35.83,35.78,35.83,34326.0,33.2783,33.3155,33.269,33.3155,34326.0
2021-12-15 10:30:00,35.83,35.85,35.81,35.81,8300.0,33.3155,33.3341,33.2969,33.2969,8300.0
2021-12-15 11:00:00,35.83,35.85,35.8,35.8,10577.0,33.3155,33.3341,33.2876,33.2876,10577.0
2021-12-15 11:30:00,35.79,35.79,35.73,35.76,118429.0,33.2783,33.2783,33.2225,33.2504,118429.0
2021-12-15 12:00:00,35.76,35.8,35.75,35.8,22400.0,33.2504,33.2876,33.2411,33.2876,22400.0
2021-12-15 12:30:00,35.8,35.84,35.8,35.82,19910.0,33.2876,33.3248,33.2876,33.3062,19910.0
2021-12-15 13:00:00,35.82,35.83,35.79,35.82,18993.0,33.3062,33.3155,33.2783,33.3062,18993.0
2021-12-15 13:30:00,35.82,35.83,35.77,35.83,9569.0,33.3062,33.3155,33.2597,33.3155,9569.0
2021-12-15 14:00:00,35.81,35.94,35.64,35.85,37833.0,33.2969,33.4178,33.1389,33.3341,37833.0
2021-12-15 14:30:00,35.85,35.94,35.8,35.91,65544.0,33.3341,33.4178,33.2876,33.3899,65544.0
2021-12-15 15:00:00,35.9,36.09,35.88,36.09,62129.0,33.3806,33.5573,33.362,33.5573,62129.0
2021-12-15 15:30:00,36.1,36.13,36.05,36.12,58010.0,33.5666,33.5945,33.5201,33.5852,58010.0
2021-12-16 09:30:00,36.09,36.15,36.02,36.04,153526.0,33.5573,33.6131,33.4922,33.5108,153526.0
2021-12-16 10:00:00,36.04,36.06,36.01,36.05,67553.0,33.5108,33.5294,33.4829,33.5201,67553.0
2021-12-16 10:30:00,36.06,36.09,35.98,36.09,80554.0,33.5294,33.5573,33.455,33.5573,80554.0
2021-12-16 11:00:00,36.1,36.13,36.01,36.13,39422.0,33.5666,33.5945,33.4829,33.5945,39422.0
2021-12-16 11:30:00,36.13,36.13,36.06,36.06,43040.0,33.5945,33.5945,33.5294,33.5294,43040.0
2021-12-16 12:00:00,36.07,36.08,36.0,36.02,44192.0,33.5387,33.548,33.4736,33.4922,44192.0
2021-12-16 12:30:00,36.01,36.02,35.98,35.98,38274.0,33.4829,33.4922,33.455,33.455,38274.0
2021-12-16 13:00:00,35.99,36.05,35.98,36.04,63879.0,33.4643,33.5201,33.455,33.5108,63879.0
2021-12-16 13:30:00,36.04,36.04,36.0,36.02,15207.0,33.5108,33.5108,33.4736,33.4922,15207.0
2021-12-16 14:00:00,36.02,36.03,35.94,35.95,9464.0,33.4922,33.5015,33.4178,33.4271,9464.0
2021-12-16 14:30:00,35.95,35.98,35.88,35.91,27052.0,33.4271,33.455,33.362,33.3899,27052.0
2021-12-16 15:00:00,35.91,35.96,35.89,35.96,27763.0,33.3899,33.4364,33.3713,33.4364,27763.0
2021-12-16 15:30:00,35.96,36.02,35.95,35.98,180861.0,33.4364,33.4922,33.4271,33.455,180861.0
2021-12-17 09:30:00,35.54,35.58,35.47,35.48,92299.0,33.0459,33.0831,32.9808,32.9901,92299.0
2021-12-17 10:00:00,35.49,35.5,35.34,35.39,81727.0,32.9994,33.0087,32.8599,32.9064,81727.0
2021-12-17 10:30:00,35.4,35.55,35.38,35.53,62783.0,32.9157,33.0552,32.8971,33.0366,62783.0
2021-12-17 11:00:00,35.52,35.55,35.48,35.5,142110.0,33.0273,33.0552,32.9901,33.0087,142110.0
2021-12-17 11:30:00,35.5,35.51,35.38,35.44,80874.0,33.0087,33.018,32.8971,32.9529,80874.0
2021-12-17 12:00:00,35.44,35.47,35.4,35.46,11700.0,32.9529,32.9808,32.9157,32.9715,11700.0
2021-12-17 12:30:00,35.47,35.51,35.47,35.5,83739.0,32.9808,33.018,32.9808,33.0087,83739.0
2021-12-17 13:00:00,35.5,35.54,35.49,35.54,6820.0,33.0087,33.0459,32.9994,33.0459,6820.0
2021-12-17 13:30:00,35.54,35.54,35.51,35.54,7650.0,33.0459,33.0459,33.018,33.0459,7650.0
2021-12-17 14:00:00,35.55,35.55,35.51,35.52,19236.0,33.0552,33.0552,33.018,33.0273,19236.0
2021-12-17 14:30:00,35.52,35.55,35.5,35.52,27049.0,33.0273,33.0552,33.0087,33.0273,27049.0
2021-12-17 15:00:00,35.53,35.55,35.48,35.51,9349.0,33.0366,33.0552,32.9901,33.018,9349.0
2021-12-17 15:30:00,35.51,35.51,35.42,35.43,70890.0,33.018,33.018,32.9343,32.9436,70890.0
2021-12-20 09:30:00,34.9,34.99,34.75,34.81,225117.0,32.4508,32.5345,32.3113,32.3671,225117.0
2021-12-20 10:00:00,34.82,34.85,34.77,34.8,35887.0,32.3764,32.4043,32.3299,32.3578,35887.0
2021-12-20 10:30:00,34.79,34.85,34.78,34.8,50649.0,32.3485,32.4043,32.3392,32.3578,50649.0
2021-12-20 11:00:00,34.8,34.83,34.78,34.8,25098.0,32.3578,32.3857,32.3392,32.3578,25098.0
2021-12-20 11:30:00,34.81,34.85,34.77,34.85,31060.0,32.3671,32.4043,32.3299,32.4043,31060.0
2021-12-20 12:00:00,34.85,34.9,34.82,34.87,35942.0,32.4043,32.4508,32.3764,32.4229,35942.0
2021-12-20 12:30:00,34.87,34.89,34.84,34.88,52420.0,32.4229,32.4415,32.395,32.4322,52420.0
2021-12-20 13:00:00,34.87,34.91,34.85,34.89,39950.0,32.4229,32.4601,32.4043,32.4415,39950.0
2021-12-20 13:30:00,34.88,34.96,34.87,34.95,56345.0,32.4322,32.5066,32.4229,32.4973,56345.0
2021-12-20 14:00:00,34.95,35.0,34.95,34.98,5679.0,32.4973,32.5438,32.4973,32.5252,5679.0
2021-12-20 14:30:00,34.98,35.0,34.95,34.98,80153.0,32.5252,32.5438,32.4973,32.5252,80153.0
2021-12-20 15:00:00,34.98,35.03,34.97,35.02,44392.0,32.5252,32.5717,32.5159,32.5624,44392.0
2021-12-20 15:30:00,35.02,35.02,34.97,35.02,154151.0,32.5624,32.5624,32.5159,32.5624,154151.0
2021-12-21 09:30:00,35.3,35.35,35.23,35.25,58982.0,32.8227,32.8692,32.7576,32.7762,58982.0
2021-12-21 10:00:00,35.25,35.3,35.23,35.23,16962.0,32.7762,32.8227,32.7576,32.7576,16962.0
2021-12-21 10:30:00,35.23,35.27,35.23,35.25,34505.0,32.7576,32.7948,32.7576,32.7762,34505.0
2021-12-21 11:00:00,35.24,35.29,35.22,35.28,61454.0,32.7669,32.8134,32.7483,32.8041,61454.0
2021-12-21 11:30:00,35.28,35.32,35.28,35.29,75113.0,32.8041,32.8413,32.8041,32.8134,75113.0
2021-12-21 12:00:00,35.3,35.32,35.29,35.3,21204.0,32.8227,32.8413,32.8134,32.8227,21204.0
2021-12-21 12:30:00,35.31,35.32,35.3,35.31,26297.0,32.832,32.8413,32.8227,32.832,26297.0
2021-12-21 13:00:00,35.3,35.33,35.28,35.32,53056.0,32.8227,32.8506,32.8041,32.8413,53056.0
2021-12-21 13:30:00,35.33,35.36,35.32,35.35,28626.0,32.8506,32.8785,32.8413,32.8692,28626.0
2021-12-21 14:00:00,35.34,35.36,35.34,35.35,28167.0,32.8599,32.8785,32.8599,32.8692,28167.0
2021-12-21 14:30:00,35.35,35.36,35.32,35.36,27863.0,32.8692,32.8785,32.8413,32.8785,27863.0
2021-12-21 15:00:00,35.36,35.37,35.35,35.36,19425.0,32.8785,32.8878,32.8692,32.8785,19425.0
2021-12-21 15:30:00,35.36,35.36,35.3,35.33,90603.0,32.8785,32.8785,32.8227,32.8506,90603.0
2021-12-22 09:30:00,35.67,35.74,35.62,35.7,126637.0,33.1668,33.2318,33.1203,33.1946,126637.0
2021-12-22 10:00:00,35.7,35.81,35.69,35.8,61766.0,33.1946,33.2969,33.1853,33.2876,61766.0
2021-12-22 10:30:00,35.8,35.84,35.79,35.83,47616.0,33.2876,33.3248,33.2783,33.3155,47616.0
2021-12-22 11:00:00,35.83,35.86,35.82,35.86,16924.0,33.3155,33.3434,33.3062,33.3434,16924.0
2021-12-22 11:30:00,35.87,35.88,35.81,35.82,18172.0,33.3527,33.362,33.2969,33.3062,18172.0
2021-12-22 12:00:00,35.82,35.84,35.82,35.84,11050.0,33.3062,33.3248,33.3062,33.3248,11050.0
2021-12-22 12:30:00,35.84,35.86,35.83,35.86,3351.0,33.3248,33.3434,33.3155,33.3434,3351.0
2021-12-22 13:00:00,35.85,35.85,35.82,35.83,39864.0,33.3341,33.3341,33.3062,33.3155,39864.0
2021-12-22 13:30:00,35.84,35.85,35.82,35.82,25393.0,33.3248,33.3341,33.3062,33.3062,25393.0
2021-12-22 14:00:00,35.81,35.84,35.8,35.8,27440.0,33.2969,33.3248,33.2876,33.2876,27440.0
2021-12-22 14:30:00,35.82,35.85,35.81,35.84,59915.0,33.3062,33.3341,33.2969,33.3248,59915.0
2021-12-22 15:00:00,35.84,35.86,35.83,35.86,31415.0,33.3248,33.3434,33.3155,33.3434,31415.0
2021-12-22 15:30:00,35.85,35.91,35.85,35.9,109473.0,33.3341,33.3899,33.3341,33.3806,109473.0
2021-12-23 09:30:00,36.14,36.23,36.09,36.12,45300.0,33.6038,33.6875,33.5573,33.5852,45300.0
2021-12-23 10:00:00,36.13,36.24,36.11,36.21,72624.0,33.5945,33.6968,33.5759,33.6689,72624.0
2021-12-23 10:30:00,36.21,36.27,36.21,36.27,45558.0,33.6689,33.7246,33.6689,33.7246,45558.0
2021-12-23 11:00:00,36.27,36.29,36.27,36.27,11391.0,33.7246,33.7432,33.7246,33.7246,11391.0
2021-12-23 11:30:00,36.27,36.28,36.26,36.28,60539.0,33.7246,33.7339,33.7153,33.7339,60539.0
2021-12-23 12:00:00,36.28,36.28,36.27,36.27,8975.0,33.7339,33.7339,33.7246,33.7246,8975.0
2021-12-23 12:30:00,36.27,36.29,36.27,36.29,21143.0,33.7246,33.7432,33.7246,33.7432,21143.0
2021-12-23 13:00:00,36.29,36.3,36.28,36.3,18389.0,33.7432,33.7525,33.7339,33.7525,18389.0
2021-12-23 13:30:00,36.29,36.3,36.28,36.28,36473.0,33.7432,33.7525,33.7339,33.7339,36473.0
2021-12-23 14:00:00,36.29,36.3,36.28,36.29,55412.0,33.7432,33.7525,33.7339,33.7432,55412.0
2021-12-23 14:30:00,36.29,36.31,36.28,36.3,66567.0,33.7432,33.7618,33.7339,33.7525,66567.0
2021-12-23 15:00:00,36.3,36.3,36.28,36.29,47005.0,33.7525,33.7525,33.7339,33.7432,47005.0
2021-12-23 15:30:00,36.29,36.31,36.26,36.27,95496.0,33.7432,33.7618,33.7153,33.7246,95496.0
2021-12-27 09:30:00,35.96,36.09,35.96,36.05,113609.0,33.6139,33.7355,33.6139,33.6981,113609.0
2021-12-27 10:00:00,36.05,36.1,36.03,36.1,7773.0,33.6981,33.7448,33.6794,33.7448,7773.0
2021-12-27 10:30:00,36.11,36.13,36.09,36.13,7419.0,33.7542,33.7728,33.7355,33.7728,7419.0
2021-12-27 11:00:00,36.14,36.15,36.11,36.14,15574.0,33.7822,33.7915,33.7542,33.7822,15574.0
2021-12-27 11:30:00,36.13,36.13,36.11,36.12,10359.0,33.7728,33.7728,33.7542,33.7635,10359.0
2021-12-27 12:00:00,36.12,36.13,36.11,36.13,22042.0,33.7635,33.7728,33.7542,33.7728,22042.0
2021-12-27 12:30:00,36.12,36.16,36.12,36.16,9618.0,33.7635,33.8009,33.7635,33.8009,9618.0
2021-12-27 13:00:00,36.16,36.16,36.14,36.16,8096.0,33.8009,33.8009,33.7822,33.8009,8096.0
2021-12-27 13:30:00,36.16,36.16,36.15,36.15,5050.0,33.8009,33.8009,33.7915,33.7915,5050.0
2021-12-27 14:00:00,36.14,36.15,36.13,36.14,30390.0,33.7822,33.7915,33.7728,33.7822,30390.0
2021-12-27 14:30:00,36.15,36.15,36.14,36.15,26747.0,33.7915,33.7915,33.7822,33.7915,26747.0
2021-12-27 15:00:00,36.15,36.15,36.13,36.14,13401.0,33.7915,33.7915,33.7728,33.7822,13401.0
2021-12-27 15:30:00,36.14,36.2,36.13,36.18,76509.0,33.7822,33.8383,33.7728,33.8196,76509.0
2021-12-28 09:30:00,36.43,36.48,36.39,36.44,50559.0,34.0533,34.1,34.0159,34.0626,50559.0
2021-12-28 10:00:00,36.44,36.44,36.38,36.41,24745.0,34.0626,34.0626,34.0065,34.0346,24745.0
2021-12-28 10:30:00,36.42,36.42,36.39,36.4,4434.0,34.0439,34.0439,34.0159,34.0252,4434.0
2021-12-28 11:00:00,36.4,36.41,36.38,36.39,12323.0,34.0252,34.0346,34.0065,34.0159,12323.0
2021-12-28 11:30:00,36.4,36.42,36.38,36.41,3165.0,34.0252,34.0439,34.0065,34.0346,3165.0
2021-12-28 12:00:00,36.41,36.42,36.4,36.4,6869.0,34.0346,34.0439,34.0252,34.0252,6869.0
2021-12-28 12:30:00,36.39,36.39,36.36,36.38,10357.0,34.0159,34.0159,33.9878,34.0065,10357.0
2021-12-28 13:00:00,36.37,36.39,36.37,36.39,15202.0,33.9972,34.0159,33.9972,34.0159,15202.0
2021-12-28 13:30:00,36.39,36.39,36.37,36.39,13728.0,34.0159,34.0159,33.9972,34.0159,13728.0
2021-12-28 14:00:00,36.38,36.38,36.36,36.38,5212.0,34.0065,34.0065,33.9878,34.0065,5212.0
2021-12-28 14:30:00,36.37,36.38,36.35,36.37,12938.0,33.9972,34.0065,33.9785,33.9972,12938.0
2021-12-28 15:00:00,36.36,36.37,36.35,36.36,6359.0,33.9878,33.9972,33.9785,33.9878,6359.0
2021-12-28 15:30:00,36.35,36.38,36.29,36.3,31332.0,33.9785,34.0065,33.9224,33.9318,31332.0
2021-12-29 09:30:00,36.41,36.41,36.35,36.35,44936.0,34.0346,34.0346,33.9785,33.9785,44936.0
2021-12-29 10:00:00,36.35,36.35,36.25,36.28,12718.0,33.9785,33.9785,33.885,33.9131,12718.0
2021-12-29 10:30:00,36.29,36.39,36.28,36.37,67678.0,33.9224,34.0159,33.9131,33.9972,67678.0
2021-12-29 11:00:00,36.36,36.41,36.35,36.39,8371.0,33.9878,34.0346,33.9785,34.0159,8371.0
2021-12-29 11:30:00,36.38,36.41,36.38,36.4,20646.0,34.0065,34.0346,34.0065,34.0252,20646.0
2021-12-29 12:00:00,36.4,36.41,36.38,36.39,19356.0,34.0252,34.0346,34.0065,34.0159,19356.0
2021-12-29 12:30:00,36.39,36.41,36.38,36.41,5293.0,34.0159,34.0346,34.0065,34.0346,5293.0
2021-12-29 13:00:00,36.42,36.42,36.41,36.42,4437.0,34.0439,34.0439,34.0346,34.0439,4437.0
2021-12-29 13:30:00,36.43,36.44,36.42,36.44,3183.0,34.0533,34.0626,34.0439,34.0626,3183.0
2021-12-29 14:00:00,36.45,36.48,36.44,36.47,5948.0,34.072,34.1,34.0626,34.0907,5948.0
2021-12-29 14:30:00,36.48,36.49,36.47,36.48,8953.0,34.1,34.1094,34.0907,34.1,8953.0
2021-12-29 15:00:00,36.48,36.49,36.47,36.49,7506.0,34.1,34.1094,34.0907,34.1094,7506.0
2021-12-29 15:30:00,36.49,36.49,36.47,36.49,46531.0,34.1094,34.1094,34.0907,34.1094,46531.0
2021-12-30 09:30:00,36.58,36.65,36.58,36.63,54964.0,34.1935,34.2589,34.1935,34.2402,54964.0
2021-12-30 10:00:00,36.63,36.65,36.61,36.61,21458.0,34.2402,34.2589,34.2215,34.2215,21458.0
2021-12-30 10:30:00,36.61,36.62,36.56,36.56,22901.0,34.2215,34.2309,34.1748,34.1748,22901.0
2021-12-30 11:00:00,36.55,36.58,36.54,36.57,4923.0,34.1654,34.1935,34.1561,34.1841,4923.0
2021-12-30 11:30:00,36.57,36.58,36.56,36.57,30132.0,34.1841,34.1935,34.1748,34.1841,30132.0
2021-12-30 12:00:00,36.56,36.56,36.51,36.53,18298.0,34.1748,34.1748,34.1281,34.1468,18298.0
2021-12-30 12:30:00,36.53,36.54,36.52,36.52,2806.0,34.1468,34.1561,34.1374,34.1374,2806.0
2021-12-30 13:00:00,36.52,36.53,36.51,36.52,1934.0,34.1374,34.1468,34.1281,34.1374,1934.0
2021-12-30 13:30:00,36.53,36.55,36.52,36.55,8642.0,34.1468,34.1654,34.1374,34.1654,8642.0
2021-12-30 14:00:00,36.54,36.55,36.51,36.54,6900.0,34.1561,34.1654,34.1281,34.1561,6900.0
2021-12-30 14:30:00,36.54,36.55,36.53,36.55,22287.0,34.1561,34.1654,34.1468,34.1654,22287.0
2021-12-30 15:00:00,36.55,36.56,36.52,36.52,24019.0,34.1654,34.1748,34.1374,34.1374,24019.0
2021-12-30 15:30:00,36.52,36.55,36.51,36.51,44357.0,34.1374,34.1654,34.1281,34.1281,44357.0
2021-12-31 09:30:00,36.74,36.85,36.66,36.69,99837.0,34.3431,34.4459,34.2683,34.2963,99837.0
2021-12-31 10:00:00,36.7,36.73,36.66,36.68,10023.0,34.3057,34.3337,34.2683,34.287,10023.0
2021-12-31 10:30:00,36.69,36.71,36.65,36.7,42183.0,34.2963,34.315,34.2589,34.3057,42183.0
2021-12-31 11:00:00,36.7,36.8,36.66,36.78,47093.0,34.3057,34.3991,34.2683,34.3804,47093.0
2021-12-31 11:30:00,36.78,36.78,36.67,36.69,45010.0,34.3804,34.3804,34.2776,34.2963,45010.0
2021-12-31 12:00:00,36.69,36.7,36.67,36.7,8152.0,34.2963,34.3057,34.2776,34.3057,8152.0
2021-12-31 12:30:00,36.7,36.72,36.68,36.72,6916.0,34.3057,34.3244,34.287,34.3244,6916.0
2021-12-31 13:00:00,36.72,36.74,36.71,36.71,17311.0,34.3244,34.3431,34.315,34.315,17311.0
2021-12-31 13:30:00,36.71,36.73,36.71,36.73,27547.0,34.315,34.3337,34.315,34.3337,27547.0
2021-12-31 14:00:00,36.72,36.72,36.68,36.7,11383.0,34.3244,34.3244,34.287,34.3057,11383.0
2021-12-31 14:30:00,36.7,36.7,36.63,36.64,22037.0,34.3057,34.3057,34.2402,34.2496,22037.0
2021-12-31 15:00:00,36.64,36.67,36.58,36.58,25729.0,34.2496,34.2776,34.1935,34.1935,25729.0
2021-12-31 15:30:00,36.59,36.63,36.46,36.49,139600.0,34.2028,34.2402,34.0813,34.1094,139600.0
2022-01-03 09:30:00,37.08,37.08,36.9,36.97,48732.0,34.6609,34.6609,34.4926,34.558,48732.0
2022-01-03 10:00:00,36.99,37.16,36.98,37.14,29502.0,34.5767,34.7357,34.5674,34.717,29502.0
2022-01-03 10:30:00,37.13,37.2,37.1,37.19,9030.0,34.7076,34.773,34.6796,34.7637,9030.0
2022-01-03 11:00:00,37.2,37.21,37.17,37.18,23333.0,34.773,34.7824,34.745,34.7543,23333.0
2022-01-03 11:30:00,37.19,37.23,37.17,37.22,26239.0,34.7637,34.8011,34.745,34.7917,26239.0
2022-01-03 12:00:00,37.21,37.23,37.21,37.22,11521.0,34.7824,34.8011,34.7824,34.7917,11521.0
2022-01-03 12:30:00,37.22,37.22,37.2,37.2,13301.0,34.7917,34.7917,34.773,34.773,13301.0
2022-01-03 13:00:00,37.2,37.2,37.18,37.2,24486.0,34.773,34.773,34.7543,34.773,24486.0
2022-01-03 13:30:00,37.2,37.22,37.19,37.2,35108.0,34.773,34.7917,34.7637,34.773,35108.0
2022-01-03 14:00:00,37.21,37.21,37.2,37.21,46847.0,34.7824,34.7824,34.773,34.7824,46847.0
2022-01-03 14:30:00,37.2,37.22,37.18,37.19,25022.0,34.773,34.7917,34.7543,34.7637,25022.0
2022-01-03 15:00:00,37.19,37.21,37.17,37.2,17329.0,34.7637,34.7824,34.745,34.773,17329.0
2022-01-03 15:30:00,37.2,37.22,37.16,37.17,81338.0,34.773,34.7917,34.7357,34.745,81338.0
2022-01-04 09:30:00,37.38,37.5,37.33,37.49,150796.0,34.9413,35.0535,34.8946,35.0441,150796.0
2022-01-04 10:00:00,37.49,37.53,37.45,37.53,79471.0,35.0441,35.0815,35.0067,35.0815,79471.0
2022-01-04 10:30:00,37.52,37.52,37.43,37.43,13866.0,35.0722,35.0722,34.988,34.988,13866.0
2022-01-04 11:00:00,37.43,37.44,37.38,37.4,30978.0,34.988,34.9974,34.9413,34.96,30978.0
2022-01-04 11:30:00,37.4,37.44,37.39,37.43,21219.0,34.96,34.9974,34.9506,34.988,21219.0
2022-01-04 12:00:00,37.42,37.43,37.4,37.41,7166.0,34.9787,34.988,34.96,34.9693,7166.0
2022-01-04 12:30:00,37.41,37.42,37.39,37.4,8540.0,34.9693,34.9787,34.9506,34.96,8540.0
2022-01-04 13:00:00,37.39,37.41,37.38,37.4,12702.0,34.9506,34.9693,34.9413,34.96,12702.0
2022-01-04 13:30:00,37.39,37.39,37.34,37.34,13125.0,34.9506,34.9506,34.9039,34.9039,13125.0
2022-01-04 14:00:00,37.34,37.38,37.34,37.38,4119.0,34.9039,34.9413,34.9039,34.9413,4119.0
2022-01-04 14:30:00,37.38,37.41,37.37,37.4,10893.0,34.9413,34.9693,34.932,34.96,10893.0
2022-01-04 15:00:00,37.39,37.42,37.38,37.41,9111.0,34.9506,34.9787,34.9413,34.9693,9111.0
2022-01-04 15:30:00,37.41,37.42,37.33,37.36,61514.0,34.9693,34.9787,34.8946,34.9226,61514.0
2022-01-05 09:30:00,37.67,37.74,37.66,37.73,46868.0,35.2124,35.2778,35.203,35.2685,46868.0
2022-01-05 10:00:00,37.76,37.78,37.73,37.74,34641.0,35.2965,35.3152,35.2685,35.2778,34641.0
2022-01-05 10:30:00,37.74,37.74,37.69,37.7,46397.0,35.2778,35.2778,35.2311,35.2404,46397.0
2022-01-05 11:00:00,37.71,37.72,37.66,37.67,51741.0,35.2498,35.2591,35.203,35.2124,51741.0
2022-01-05 11:30:00,37.67,37.67,37.62,37.66,41124.0,35.2124,35.2124,35.1656,35.203,41124.0
2022-01-05 12:00:00,37.66,37.74,37.65,37.73,37067.0,35.203,35.2778,35.1937,35.2685,37067.0
2022-01-05 12:30:00,37.73,37.73,37.66,37.66,34882.0,35.2685,35.2685,35.203,35.203,34882.0
2022-01-05 13:00:00,37.67,37.69,37.65,37.66,39769.0,35.2124,35.2311,35.1937,35.203,39769.0
2022-01-05 13:30:00,37.66,37.68,37.64,37.64,28625.0,35.203,35.2217,35.1843,35.1843,28625.0
2022-01-05 14:00:00,37.63,37.67,37.52,37.55,35608.0,35.175,35.2124,35.0722,35.1002,35608.0
2022-01-05 14:30:00,37.55,37.56,37.45,37.48,41631.0,35.1002,35.1096,35.0067,35.0348,41631.0
2022-01-05 15:00:00,37.48,37.48,37.4,37.41,46104.0,35.0348,35.0348,34.96,34.9693,46104.0
2022-01-05 15:30:00,37.4,37.42,37.32,37.32,76187.0,34.96,34.9787,34.8852,34.8852,76187.0
2022-01-06 09:30:00,37.41,37.57,37.38,37.38,193599.0,34.9693,35.1189,34.9413,34.9413,193599.0
2022-01-06 10:00:00,37.4,37.48,37.33,37.45,78868.0,34.96,35.0348,34.8946,35.0067,78868.0
2022-01-06 10:30:00,37.44,37.52,37.44,37.49,34076.0,34.9974,35.0722,34.9974,35.0441,34076.0
2022-01-06 11:00:00,37.49,37.54,37.45,37.49,37104.0,35.0441,35.0909,35.0067,35.0441,37104.0
2022-01-06 11:30:00,37.49,37.53,37.45,37.52,10100.0,35.0441,35.0815,35.0067,35.0722,10100.0
2022-01-06 12:00:00,37.51,37.57,37.5,37.57,17299.0,35.0628,35.1189,35.0535,35.1189,17299.0
2022-01-06 12:30:00,37.57,37.6,37.54,37.54,11252.0,35.1189,35.1469,35.0909,35.0909,11252.0
2022-01-06 13:00:00,37.54,37.55,37.48,37.49,10036.0,35.0909,35.1002,35.0348,35.0441,10036.0
2022-01-06 13:30:00,37.48,37.49,37.46,37.48,7300.0,35.0348,35.0441,35.0161,35.0348,7300.0
2022-01-06 14:00:00,37.48,37.52,37.46,37.48,27319.0,35.0348,35.0722,35.0161,35.0348,27319.0
2022-01-06 14:30:00,37.48,37.5,37.46,37.49,18604.0,35.0348,35.0535,35.0161,35.0441,18604.0
2022-01-06 15:00:00,37.49,37.51,37.42,37.45,35171.0,35.0441,35.0628,34.9787,35.0067,35171.0
2022-01-06 15:30:00,37.46,37.47,37.4,37.47,59864.0,35.0161,35.0254,34.96,35.0254,59864.0
2022-01-07 09:30:00,37.63,37.73,37.58,37.69,133504.0,35.175,35.2685,35.1282,35.2311,133504.0
2022-01-07 10:00:00,37.68,37.69,37.61,37.63,24618.0,35.2217,35.2311,35.1563,35.175,24618.0
2022-01-07 10:30:00,37.62,37.65,37.46,37.5,39570.0,35.1656,35.1937,35.0161,35.0535,39570.0
2022-01-07 11:00:00,37.5,37.59,37.5,37.59,53744.0,35.0535,35.1376,35.0535,35.1376,53744.0
2022-01-07 11:30:00,37.59,37.69,37.59,37.69,8560.0,35.1376,35.2311,35.1376,35.2311,8560.0
2022-01-07 12:00:00,37.69,37.72,37.66,37.69,85749.0,35.2311,35.2591,35.203,35.2311,85749.0
2022-01-07 12:30:00,37.7,37.72,37.67,37.71,5028.0,35.2404,35.2591,35.2124,35.2498,5028.0
2022-01-07 13:00:00,37.71,37.72,37.69,37.71,7654.0,35.2498,35.2591,35.2311,35.2498,7654.0
2022-01-07 13:30:00,37.71,37.75,37.71,37.74,23774.0,35.2498,35.2872,35.2498,35.2778,23774.0
2022-01-07 14:00:00,37.74,37.75,37.72,37.75,32371.0,35.2778,35.2872,35.2591,35.2872,32371.0
2022-01-07 14:30:00,37.75,37.79,37.74,37.79,22752.0,35.2872,35.3245,35.2778,35.3245,22752.0
2022-01-07 15:00:00,37.79,37.81,37.77,37.77,12573.0,35.3245,35.3432,35.3059,35.3059,12573.0
2022-01-07 15:30:00,37.78,37.81,37.76,37.78,57730.0,35.3152,35.3432,35.2965,35.3152,57730.0
2022-01-10 09:30:00,38.0,38.09,37.86,37.87,141674.0,35.5208,35.605,35.39,35.3993,141674.0
2022-01-10 10:00:00,37.86,37.93,37.84,37.9,14694.0,35.39,35.4554,35.3713,35.4274,14694.0
2022-01-10 10:30:00,37.91,37.92,37.81,37.86,22890.0,35.4367,35.4461,35.3432,35.39,22890.0
2022-01-10 11:00:00,37.84,37.91,37.83,37.91,7846.0,35.3713,35.4367,35.3619,35.4367,7846.0
2022-01-10 11:30:00,37.91,37.91,37.86,37.89,22717.0,35.4367,35.4367,35.39,35.418,22717.0
2022-01-10 12:00:00,37.9,37.9,37.86,37.86,45558.0,35.4274,35.4274,35.39,35.39,45558.0
2022-01-10 12:30:00,37.87,37.92,37.85,37.91,25659.0,35.3993,35.4461,35.3806,35.4367,25659.0
2022-01-10 13:00:00,37.91,37.98,37.9,37.97,14797.0,35.4367,35.5022,35.4274,35.4928,14797.0
2022-01-10 13:30:00,37.97,38.01,37.95,38.0,20328.0,35.4928,35.5302,35.4741,35.5208,20328.0
2022-01-10 14:00:00,38.0,38.03,37.99,38.02,17405.0,35.5208,35.5489,35.5115,35.5395,17405.0
2022-01-10 14:30:00,38.02,38.04,37.98,37.98,11655.0,35.5395,35.5582,35.5022,35.5022,11655.0
2022-01-10 15:00:00,38.0,38.01,37.93,37.95,171796.0,35.5208,35.5302,35.4554,35.4741,171796.0
2022-01-10 15:30:00,37.95,38.03,37.94,38.02,79132.0,35.4741,35.5489,35.4648,35.5395,79132.0
2022-01-11 09:30:00,38.18,38.27,38.11,38.19,135489.0,35.6891,35.7732,35.6237,35.6985,135489.0
2022-01-11 10:00:00,38.2,38.37,38.19,38.35,84713.0,35.7078,35.8667,35.6985,35.848,84713.0
2022-01-11 10:30:00,38.36,38.38,38.28,38.36,58812.0,35.8574,35.8761,35.7826,35.8574,58812.0
2022-01-11 11:00:00,38.36,38.49,38.35,38.48,57380.0,35.8574,35.9789,35.848,35.9695,57380.0
2022-01-11 11:30:00,38.5,38.55,38.49,38.52,39887.0,35.9882,36.035,35.9789,36.0069,39887.0
2022-01-11 12:00:00,38.52,38.52,38.45,38.45,17102.0,36.0069,36.0069,35.9415,35.9415,17102.0
2022-01-11 12:30:00,38.45,38.48,38.44,38.47,9061.0,35.9415,35.9695,35.9321,35.9602,9061.0
2022-01-11 13:00:00,38.47,38.48,38.43,38.47,31966.0,35.9602,35.9695,35.9228,35.9602,31966.0
2022-01-11 13:30:00,38.48,38.5,38.47,38.48,13272.0,35.9695,35.9882,35.9602,35.9695,13272.0
2022-01-11 14:00:00,38.49,38.5,38.47,38.5,14519.0,35.9789,35.9882,35.9602,35.9882,14519.0
2022-01-11 14:30:00,38.5,38.56,38.49,38.53,10003.0,35.9882,36.0443,35.9789,36.0163,10003.0
2022-01-11 15:00:00,38.53,38.56,38.52,38.55,72797.0,36.0163,36.0443,36.0069,36.035,72797.0
2022-01-11 15:30:00,38.55,38.59,38.53,38.58,88585.0,36.035,36.0724,36.0163,36.063,88585.0
2022-01-12 09:30:00,38.77,38.85,38.75,38.82,89158.0,36.2406,36.3154,36.2219,36.2874,89158.0
2022-01-12 10:00:00,38.82,38.82,38.77,38.81,62683.0,36.2874,36.2874,36.2406,36.278,62683.0
2022-01-12 10:30:00,38.8,38.81,38.73,38.78,37104.0,36.2687,36.278,36.2032,36.25,37104.0
2022-01-12 11:00:00,38.79,38.81,38.72,38.78,43706.0,36.2593,36.278,36.1939,36.25,43706.0
2022-01-12 11:30:00,38.78,38.85,38.78,38.82,51178.0,36.25,36.3154,36.25,36.2874,51178.0
2022-01-12 12:00:00,38.81,38.89,38.8,38.87,16919.0,36.278,36.3528,36.2687,36.3341,16919.0
2022-01-12 12:30:00,38.88,38.92,38.87,38.91,20905.0,36.3434,36.3808,36.3341,36.3715,20905.0
2022-01-12 13:00:00,38.91,38.92,38.87,38.89,32412.0,36.3715,36.3808,36.3341,36.3528,32412.0
2022-01-12 13:30:00,38.89,38.91,38.87,38.89,13200.0,36.3528,36.3715,36.3341,36.3528,13200.0
2022-01-12 14:00:00,38.89,38.92,38.87,38.91,14019.0,36.3528,36.3808,36.3341,36.3715,14019.0
2022-01-12 14:30:00,38.91,38.93,38.89,38.91,27250.0,36.3715,36.3902,36.3528,36.3715,27250.0
2022-01-12 15:00:00,38.91,38.92,38.87,38.92,58549.0,36.3715,36.3808,36.3341,36.3808,58549.0
2022-01-12 15:30:00,38.92,38.93,38.87,38.87,80616.0,36.3808,36.3902,36.3341,36.3341,80616.0
2022-01-13 09:30:00,38.92,38.98,38.87,38.96,77993.0,36.3808,36.4369,36.3341,36.4182,77993.0
2022-01-13 10:00:00,38.95,38.96,38.85,38.87,40472.0,36.4089,36.4182,36.3154,36.3341,40472.0
2022-01-13 10:30:00,38.88,38.88,38.8,38.84,22650.0,36.3434,36.3434,36.2687,36.306,22650.0
2022-01-13 11:00:00,38.84,38.9,38.82,38.9,34008.0,36.306,36.3621,36.2874,36.3621,34008.0
2022-01-13 11:30:00,38.9,38.95,38.87,38.94,14930.0,36.3621,36.4089,36.3341,36.3995,14930.0
2022-01-13 12:00:00,38.93,38.93,38.85,38.88,42262.0,36.3902,36.3902,36.3154,36.3434,42262.0
2022-01-13 12:30:00,38.88,38.92,38.87,38.92,14543.0,36.3434,36.3808,36.3341,36.3808,14543.0
2022-01-13 13:00:00,38.93,38.98,38.89,38.95,35407.0,36.3902,36.4369,36.3528,36.4089,35407.0
2022-01-13 13:30:00,38.95,38.97,38.93,38.97,18972.0,36.4089,36.4276,36.3902,36.4276,18972.0
2022-01-13 14:00:00,38.97,39.0,38.96,38.97,34774.0,36.4276,36.4556,36.4182,36.4276,34774.0
2022-01-13 14:30:00,38.95,38.96,38.92,38.94,22868.0,36.4089,36.4182,36.3808,36.3995,22868.0
2022-01-13 15:00:00,38.93,38.94,38.88,38.88,13629.0,36.3902,36.3995,36.3434,36.3434,13629.0
2022-01-13 15:30:00,38.89,38.9,38.78,38.81,83588.0,36.3528,36.3621,36.25,36.278,83588.0
2022-01-14 09:30:00,38.6,38.74,38.6,38.73,57444.0,36.0817,36.2126,36.0817,36.2032,57444.0
2022-01-14 10:00:00,38.74,38.74,38.66,38.7,37942.0,36.2126,36.2126,36.1378,36.1752,37942.0
2022-01-14 10:30:00,38.67,38.7,38.64,38.66,18516.0,36.1471,36.1752,36.1191,36.1378,18516.0
2022-01-14 11:00:00,38.67,38.7,38.63,38.66,18788.0,36.1471,36.1752,36.1097,36.1378,18788.0
2022-01-14 11:30:00,38.65,38.68,38.63,38.65,33203.0,36.1284,36.1565,36.1097,36.1284,33203.0
2022-01-14 12:00:00,38.64,38.66,38.61,38.63,54202.0,36.1191,36.1378,36.0911,36.1097,54202.0
2022-01-14 12:30:00,38.63,38.64,38.56,38.57,35029.0,36.1097,36.1191,36.0443,36.0537,35029.0
2022-01-14 13:00:00,38.56,38.58,38.54,38.56,52269.0,36.0443,36.063,36.0256,36.0443,52269.0
2022-01-14 13:30:00,38.56,38.61,38.54,38.61,21667.0,36.0443,36.0911,36.0256,36.0911,21667.0
2022-01-14 14:00:00,38.61,38.62,38.58,38.59,3691.0,36.0911,36.1004,36.063,36.0724,3691.0
2022-01-14 14:30:00,38.59,38.64,38.59,38.61,13218.0,36.0724,36.1191,36.0724,36.0911,13218.0
2022-01-14 15:00:00,38.61,38.65,38.59,38.62,18204.0,36.0911,36.1284,36.0724,36.1004,18204.0
2022-01-14 15:30:00,38.62,38.65,38.6,38.6,88928.0,36.1004,36.1284,36.0817,36.0817,88928.0
2022-01-18 09:30:00,38.1,38.15,38.04,38.12,93029.0,35.6143,35.6611,35.5582,35.633,93029.0
2022-01-18 10:00:00,38.11,38.16,38.1,38.15,38111.0,35.6237,35.6704,35.6143,35.6611,38111.0
2022-01-18 10:30:00,38.15,38.15,38.1,38.12,22440.0,35.6611,35.6611,35.6143,35.633,22440.0
2022-01-18 11:00:00,38.11,38.14,38.09,38.11,26622.0,35.6237,35.6517,35.605,35.6237,26622.0
2022-01-18 11:30:00,38.11,38.12,38.07,38.12,23770.0,35.6237,35.633,35.5863,35.633,23770.0
2022-01-18 12:00:00,38.11,38.11,38.02,38.03,20282.0,35.6237,35.6237,35.5395,35.5489,20282.0
2022-01-18 12:30:00,38.02,38.02,37.98,37.98,30899.0,35.5395,35.5395,35.5022,35.5022,30899.0
2022-01-18 13:00:00,37.98,38.02,37.97,37.99,54608.0,35.5022,35.5395,35.4928,35.5115,54608.0
2022-01-18 13:30:00,38.0,38.05,37.98,38.05,8367.0,35.5208,35.5676,35.5022,35.5676,8367.0
2022-01-18 14:00:00,38.05,38.08,38.04,38.07,15625.0,35.5676,35.5956,35.5582,35.5863,15625.0
2022-01-18 14:30:00,38.07,38.16,38.06,38.15,18526.0,35.5863,35.6704,35.5769,35.6611,18526.0
2022-01-18 15:00:00,38.14,38.15,38.06,38.06,39496.0,35.6517,35.6611,35.5769,35.5769,39496.0
2022-01-18 15:30:00,38.05,38.06,37.98,38.04,129594.0,35.5676,35.5769,35.5022,35.5582,129594.0
2022-01-19 09:30:00,38.08,38.12,37.99,38.08,126313.0,35.5956,35.633,35.5115,35.5956,126313.0
2022-01-19 10:00:00,38.07,38.1,37.99,38.01,34968.0,35.5863,35.6143,35.5115,35.5302,34968.0
2022-01-19 10:30:00,38.01,38.02,37.91,38.0,64070.0,35.5302,35.5395,35.4367,35.5208,64070.0
2022-01-19 11:00:00,37.99,38.04,37.98,38.03,60874.0,35.5115,35.5582,35.5022,35.5489,60874.0
2022-01-19 11:30:00,38.04,38.09,38.02,38.09,39423.0,35.5582,35.605,35.5395,35.605,39423.0
2022-01-19 12:00:00,38.1,38.12,38.09,38.1,21209.0,35.6143,35.633,35.605,35.6143,21209.0
2022-01-19 12:30:00,38.11,38.11,38.05,38.09,16259.0,35.6237,35.6237,35.5676,35.605,16259.0
2022-01-19 13:00:00,38.09,38.11,38.08,38.08,22350.0,35.605,35.6237,35.5956,35.5956,22350.0
2022-01-19 13:30:00,38.06,38.08,38.06,38.06,16083.0,35.5769,35.5956,35.5769,35.5769,16083.0
2022-01-19 14:00:00,38.06,38.07,37.98,37.98,22488.0,35.5769,35.5863,35.5022,35.5022,22488.0
2022-01-19 14:30:00,37.99,38.04,37.97,38.03,24713.0,35.5115,35.5582,35.4928,35.5489,24713.0
2022-01-19 15:00:00,38.02,38.06,38.0,38.0,11332.0,35.5395,35.5769,35.5208,35.5208,11332.0
2022-01-19 15:30:00,38.0,38.0,37.91,37.93,55865.0,35.5208,35.5208,35.4367,35.4554,55865.0
2022-01-20 09:30:00,37.96,38.05,37.93,38.04,134618.0,35.4835,35.5676,35.4554,35.5582,134618.0
2022-01-20 10:00:00,38.04,38.1,38.01,38.1,39759.0,35.5582,35.6143,35.5302,35.6143,39759.0
2022-01-20 10:30:00,38.11,38.16,38.09,38.16,37187.0,35.6237,35.6704,35.605,35.6704,37187.0
2022-01-20 11:00:00,38.16,38.18,38.11,38.14,18477.0,35.6704,35.6891,35.6237,35.6517,18477.0
2022-01-20 11:30:00,38.14,38.17,38.08,38.12,79356.0,35.6517,35.6798,35.5956,35.633,79356.0
2022-01-20 12:00:00,38.12,38.14,38.1,38.14,57108.0,35.633,35.6517,35.6143,35.6517,57108.0
2022-01-20 12:30:00,38.14,38.15,38.07,38.09,21134.0,35.6517,35.6611,35.5863,35.605,21134.0
2022-01-20 13:00:00,38.08,38.08,38.04,38.05,9439.0,35.5956,35.5956,35.5582,35.5676,9439.0
2022-01-20 13:30:00,38.04,38.04,38.01,38.01,11077.0,35.5582,35.5582,35.5302,35.5302,11077.0
2022-01-20 14:00:00,38.02,38.05,37.95,37.97,18302.0,35.5395,35.5676,35.4741,35.4928,18302.0
2022-01-20 14:30:00,37.96,37.96,37.9,37.92,17037.0,35.4835,35.4835,35.4274,35.4461,17037.0
2022-01-20 15:00:00,37.92,37.94,37.82,37.84,26135.0,35.4461,35.4648,35.3526,35.3713,26135.0
2022-01-20 15:30:00,37.83,37.83,37.65,37.68,119564.0,35.3619,35.3619,35.1937,35.2217,119564.0
2022-01-21 09:30:00,37.36,37.38,37.19,37.2,162424.0,34.9226,34.9413,34.7637,34.773,162424.0
2022-01-21 10:00:00,37.21,37.23,37.09,37.17,123029.0,34.7824,34.8011,34.6702,34.745,123029.0
2022-01-21 10:30:00,37.17,37.35,37.16,37.28,134304.0,34.745,34.9133,34.7357,34.8478,134304.0
2022-01-21 11:00:00,37.29,37.33,37.25,37.3,55035.0,34.8572,34.8946,34.8198,34.8665,55035.0
2022-01-21 11:30:00,37.29,37.31,37.18,37.25,51374.0,34.8572,34.8759,34.7543,34.8198,51374.0
2022-01-21 12:00:00,37.24,37.26,37.17,37.22,89850.0,34.8104,34.8291,34.745,34.7917,89850.0
2022-01-21 12:30:00,37.21,37.25,37.18,37.2,54002.0,34.7824,34.8198,34.7543,34.773,54002.0
2022-01-21 13:00:00,37.2,37.25,37.15,37.16,35336.0,34.773,34.8198,34.7263,34.7357,35336.0
2022-01-21 13:30:00,37.16,37.21,37.16,37.16,67606.0,34.7357,34.7824,34.7357,34.7357,67606.0
2022-01-21 14:00:00,37.17,37.2,37.1,37.1,47316.0,34.745,34.773,34.6796,34.6796,47316.0
2022-01-21 14:30:00,37.1,37.14,37.05,37.06,42223.0,34.6796,34.717,34.6328,34.6422,42223.0
2022-01-21 15:00:00,37.05,37.07,36.94,36.96,68631.0,34.6328,34.6515,34.53,34.5487,68631.0
2022-01-21 15:30:00,36.96,37.05,36.95,36.97,169350.0,34.5487,34.6328,34.5394,34.558,169350.0
2022-01-24 09:30:00,35.82,35.91,35.71,35.71,185049.0,33.4831,33.5672,33.3803,33.3803,185049.0
2022-01-24 10:00:00,35.71,35.77,35.55,35.65,100099.0,33.3803,33.4363,33.2307,33.3242,100099.0
2022-01-24 10:30:00,35.65,35.76,35.57,35.58,77576.0,33.3242,33.427,33.2494,33.2587,77576.0
2022-01-24 11:00:00,35.59,35.59,35.47,35.56,91252.0,33.2681,33.2681,33.1559,33.24,91252.0
2022-01-24 11:30:00,35.56,35.58,35.29,35.38,77054.0,33.24,33.2587,32.9877,33.0718,77054.0
2022-01-24 12:00:00,35.36,35.37,35.11,35.2,240291.0,33.0531,33.0624,32.8194,32.9035,240291.0
2022-01-24 12:30:00,35.19,35.36,35.13,35.32,115676.0,32.8942,33.0531,32.8381,33.0157,115676.0
2022-01-24 13:00:00,35.32,35.46,35.28,35.38,69035.0,33.0157,33.1466,32.9783,33.0718,69035.0
2022-01-24 13:30:00,35.37,35.56,35.36,35.56,64752.0,33.0624,33.24,33.0531,33.24,64752.0
2022-01-24 14:00:00,35.56,35.62,35.43,35.47,56696.0,33.24,33.2961,33.1185,33.1559,56696.0
2022-01-24 14:30:00,35.46,35.54,35.37,35.53,60752.0,33.1466,33.2213,33.0624,33.212,60752.0
2022-01-24 15:00:00,35.54,35.67,35.52,35.64,45283.0,33.2213,33.3429,33.2026,33.3148,45283.0
2022-01-24 15:30:00,35.63,35.86,35.62,35.84,154153.0,33.3055,33.5205,33.2961,33.5018,154153.0
2022-01-25 09:30:00,36.3,36.43,36.19,36.24,137622.0,33.9318,34.0533,33.8289,33.8757,137622.0
2022-01-25 10:00:00,36.23,36.35,36.15,36.35,67643.0,33.8663,33.9785,33.7915,33.9785,67643.0
2022-01-25 10:30:00,36.34,36.41,36.29,36.33,39982.0,33.9691,34.0346,33.9224,33.9598,39982.0
2022-01-25 11:00:00,36.32,36.36,36.29,36.32,37522.0,33.9505,33.9878,33.9224,33.9505,37522.0
2022-01-25 11:30:00,36.32,36.32,36.23,36.24,32787.0,33.9505,33.9505,33.8663,33.8757,32787.0
2022-01-25 12:00:00,36.23,36.32,36.23,36.29,41580.0,33.8663,33.9505,33.8663,33.9224,41580.0
2022-01-25 12:30:00,36.28,36.29,36.23,36.29,63765.0,33.9131,33.9224,33.8663,33.9224,63765.0
2022-01-25 13:00:00,36.3,36.4,36.27,36.39,28970.0,33.9318,34.0252,33.9037,34.0159,28970.0
2022-01-25 13:30:00,36.38,36.49,36.38,36.49,21243.0,34.0065,34.1094,34.0065,34.1094,21243.0
2022-01-25 14:00:00,36.48,36.55,36.45,36.51,58976.0,34.1,34.1654,34.072,34.1281,58976.0
2022-01-25 14:30:00,36.49,36.53,36.4,36.53,48936.0,34.1094,34.1468,34.0252,34.1468,48936.0
2022-01-25 15:00:00,36.53,36.53,36.33,36.34,63848.0,34.1468,34.1468,33.9598,33.9691,63848.0
2022-01-25 15:30:00,36.34,36.42,36.3,36.34,176115.0,33.9691,34.0439,33.9318,33.9691,176115.0
2022-01-26 09:30:00,36.32,36.32,36.2,36.26,54019.0,33.9505,33.9505,33.8383,33.8944,54019.0
2022-01-26 10:00:00,36.25,36.31,36.1,36.11,23584.0,33.885,33.9411,33.7448,33.7542,23584.0
2022-01-26 10:30:00,36.12,36.2,36.1,36.18,41703.0,33.7635,33.8383,33.7448,33.8196,41703.0
2022-01-26 11:00:00,36.16,36.25,36.13,36.23,20559.0,33.8009,33.885,33.7728,33.8663,20559.0
2022-01-26 11:30:00,36.23,36.26,36.21,36.26,26794.0,33.8663,33.8944,33.8476,33.8944,26794.0
2022-01-26 12:00:00,36.27,36.3,36.26,36.3,28612.0,33.9037,33.9318,33.8944,33.9318,28612.0
2022-01-26 12:30:00,36.3,36.32,36.28,36.3,9276.0,33.9318,33.9505,33.9131,33.9318,9276.0
2022-01-26 13:00:00,36.29,36.31,36.24,36.3,24252.0,33.9224,33.9411,33.8757,33.9318,24252.0
2022-01-26 13:30:00,36.29,36.3,36.25,36.25,17271.0,33.9224,33.9318,33.885,33.885,17271.0
2022-01-26 14:00:00,36.27,36.42,36.22,36.34,60869.0,33.9037,34.0439,33.857,33.9691,60869.0
2022-01-26 14:30:00,36.33,36.35,35.97,36.02,165065.0,33.9598,33.9785,33.6233,33.67,165065.0
2022-01-26 15:00:00,36.01,36.01,35.75,35.88,141809.0,33.6607,33.6607,33.4176,33.5392,141809.0
2022-01-26 15:30:00,35.88,35.93,35.8,35.87,132743.0,33.5392,33.5859,33.4644,33.5298,132743.0
2022-01-27 09:30:00,36.08,36.14,35.9,36.07,197472.0,33.7261,33.7822,33.5579,33.7168,197472.0
2022-01-27 10:00:00,36.09,36.11,36.01,36.01,59922.0,33.7355,33.7542,33.6607,33.6607,59922.0
2022-01-27 10:30:00,36.0,36.1,35.94,36.1,49428.0,33.6513,33.7448,33.5952,33.7448,49428.0
2022-01-27 11:00:00,36.1,36.15,36.03,36.05,68072.0,33.7448,33.7915,33.6794,33.6981,68072.0
2022-01-27 11:30:00,36.06,36.17,36.06,36.12,26602.0,33.7074,33.8102,33.7074,33.7635,26602.0
2022-01-27 12:00:00,36.13,36.13,35.99,36.01,93950.0,33.7728,33.7728,33.642,33.6607,93950.0
2022-01-27 12:30:00,36.02,36.02,35.88,35.95,33387.0,33.67,33.67,33.5392,33.6046,33387.0
2022-01-27 13:00:00,35.96,35.97,35.84,35.84,46686.0,33.6139,33.6233,33.5018,33.5018,46686.0
2022-01-27 13:30:00,35.84,35.98,35.84,35.95,127299.0,33.5018,33.6326,33.5018,33.6046,127299.0
2022-01-27 14:00:00,35.95,36.06,35.9,35.91,87925.0,33.6046,33.7074,33.5579,33.5672,87925.0
2022-01-27 14:30:00,35.91,35.98,35.87,35.9,67129.0,33.5672,33.6326,33.5298,33.5579,67129.0
2022-01-27 15:00:00,35.91,35.95,35.83,35.91,65095.0,33.5672,33.6046,33.4924,33.5672,65095.0
2022-01-27 15:30:00,35.91,35.99,35.89,35.89,93478.0,33.5672,33.642,33.5485,33.5485,93478.0
2022-01-28 09:30:00,36.32,36.32,36.12,36.13,53018.0,33.9505,33.9505,33.7635,33.7728,53018.0
2022-01-28 10:00:00,36.13,36.24,36.1,36.14,32386.0,33.7728,33.8757,33.7448,33.7822,32386.0
2022-01-28 10:30:00,36.14,36.21,36.09,36.2,223085.0,33.7822,33.8476,33.7355,33.8383,223085.0
2022-01-28 11:00:00,36.21,36.32,36.16,36.28,181859.0,33.8476,33.9505,33.8009,33.9131,181859.0
2022-01-28 11:30:00,36.3,36.36,36.27,36.35,76958.0,33.9318,33.9878,33.9037,33.9785,76958.0
2022-01-28 12:00:00,36.35,36.35,36.23,36.25,30463.0,33.9785,33.9785,33.8663,33.885,30463.0
2022-01-28 12:30:00,36.23,36.25,36.19,36.2,30249.0,33.8663,33.885,33.8289,33.8383,30249.0
2022-01-28 13:00:00,36.2,36.28,36.2,36.25,40396.0,33.8383,33.9131,33.8383,33.885,40396.0
2022-01-28 13:30:00,36.25,36.31,36.24,36.26,63285.0,33.885,33.9411,33.8757,33.8944,63285.0
2022-01-28 14:00:00,36.25,36.29,36.08,36.09,22000.0,33.885,33.9224,33.7261,33.7355,22000.0
2022-01-28 14:30:00,36.08,36.25,36.07,36.25,51689.0,33.7261,33.885,33.7168,33.885,51689.0
2022-01-28 15:00:00,36.25,36.32,36.24,36.29,42254.0,33.885,33.9505,33.8757,33.9224,42254.0
2022-01-28 15:30:00,36.28,36.4,36.23,36.37,73392.0,33.9131,34.0252,33.8663,33.9972,73392.0
2022-01-31 09:30:00,36.87,37.0,36.83,37.0,124867.0,34.4646,34.5861,34.4272,34.5861,124867.0
2022-01-31 10:00:00,37.01,37.05,36.96,37.01,71254.0,34.5954,34.6328,34.5487,34.5954,71254.0
2022-01-31 10:30:00,37.01,37.06,36.98,37.05,45922.0,34.5954,34.6422,34.5674,34.6328,45922.0
2022-01-31 11:00:00,37.06,37.08,36.95,36.96,30514.0,34.6422,34.6609,34.5394,34.5487,30514.0
2022-01-31 11:30:00,36.95,37.07,36.94,37.04,11581.0,34.5394,34.6515,34.53,34.6235,11581.0
2022-01-31 12:00:00,37.04,37.09,37.03,37.05,22699.0,34.6235,34.6702,34.6141,34.6328,22699.0
2022-01-31 12:30:00,37.06,37.1,37.04,37.09,13923.0,34.6422,34.6796,34.6235,34.6702,13923.0
2022-01-31 13:00:00,37.09,37.17,37.07,37.15,62829.0,34.6702,34.745,34.6515,34.7263,62829.0
2022-01-31 13:30:00,37.16,37.22,37.14,37.22,35659.0,34.7357,34.7917,34.717,34.7917,35659.0
2022-01-31 14:00:00,37.23,37.26,37.23,37.25,13944.0,34.8011,34.8291,34.8011,34.8198,13944.0
2022-01-31 14:30:00,37.25,37.26,37.22,37.26,8527.0,34.8198,34.8291,34.7917,34.8291,8527.0
2022-01-31 15:00:00,37.27,37.27,37.19,37.25,178314.0,34.8385,34.8385,34.7637,34.8198,178314.0
2022-01-31 15:30:00,37.23,37.32,37.2,37.26,157299.0,34.8011,34.8852,34.773,34.8291,157299.0
2022-02-01 09:30:00,37.39,37.39,37.12,37.22,144992.0,34.9506,34.9506,34.6983,34.7917,144992.0
2022-02-01 10:00:00,37.2,37.21,37.02,37.13,84554.0,34.773,34.7824,34.6048,34.7076,84554.0
2022-02-01 10:30:00,37.13,37.21,37.13,37.19,59455.0,34.7076,34.7824,34.7076,34.7637,59455.0
2022-02-01 11:00:00,37.19,37.24,37.18,37.22,25919.0,34.7637,34.8104,34.7543,34.7917,25919.0
2022-02-01 11:30:00,37.22,37.26,37.18,37.21,53852.0,34.7917,34.8291,34.7543,34.7824,53852.0
2022-02-01 12:00:00,37.22,37.23,37.16,37.18,18862.0,34.7917,34.8011,34.7357,34.7543,18862.0
2022-02-01 12:30:00,37.18,37.23,37.12,37.22,37257.0,34.7543,34.8011,34.6983,34.7917,37257.0
2022-02-01 13:00:00,37.22,37.23,37.18,37.23,72551.0,34.7917,34.8011,34.7543,34.8011,72551.0
2022-02-01 13:30:00,37.23,37.25,37.2,37.23,19556.0,34.8011,34.8198,34.773,34.8011,19556.0
2022-02-01 14:00:00,37.24,37.27,37.21,37.23,14960.0,34.8104,34.8385,34.7824,34.8011,14960.0
2022-02-01 14:30:00,37.24,37.24,37.19,37.21,15279.0,34.8104,34.8104,34.7637,34.7824,15279.0
2022-02-01 15:00:00,37.21,37.28,37.21,37.27,32426.0,34.7824,34.8478,34.7824,34.8385,32426.0
2022-02-01 15:30:00,37.27,37.37,37.25,37.37,89006.0,34.8385,34.932,34.8198,34.932,89006.0
2022-02-02 09:30:00,37.62,37.64,37.46,37.5,141420.0,35.1656,35.1843,35.0161,35.0535,141420.0
2022-02-02 10:00:00,37.5,37.55,37.48,37.51,60747.0,35.0535,35.1002,35.0348,35.0628,60747.0
2022-02-02 10:30:00,37.51,37.61,37.47,37.57,57428.0,35.0628,35.1563,35.0254,35.1189,57428.0
2022-02-02 11:00:00,37.58,37.58,37.47,37.52,80459.0,35.1282,35.1282,35.0254,35.0722,80459.0
2022-02-02 11:30:00,37.52,37.54,37.46,37.54,43000.0,35.0722,35.0909,35.0161,35.0909,43000.0
2022-02-02 12:00:00,37.54,37.6,37.53,37.59,16431.0,35.0909,35.1469,35.0815,35.1376,16431.0
2022-02-02 12:30:00,37.58,37.63,37.57,37.63,53022.0,35.1282,35.175,35.1189,35.175,53022.0
2022-02-02 13:00:00,37.63,37.64,37.59,37.6,23545.0,35.175,35.1843,35.1376,35.1469,23545.0
2022-02-02 13:30:00,37.61,37.64,37.61,37.63,20542.0,35.1563,35.1843,35.1563,35.175,20542.0
2022-02-02 14:00:00,37.63,37.64,37.6,37.62,19228.0,35.175,35.1843,35.1469,35.1656,19228.0
2022-02-02 14:30:00,37.63,37.67,37.63,37.66,19994.0,35.175,35.2124,35.175,35.203,19994.0
2022-02-02 15:00:00,37.65,37.7,37.64,37.66,27300.0,35.1937,35.2404,35.1843,35.203,27300.0
2022-02-02 15:30:00,37.67,37.69,37.6,37.61,132459.0,35.2124,35.2311,35.1469,35.1563,132459.0
2022-02-03 09:30:00,37.07,37.13,37.0,37.05,122382.0,34.6515,34.7076,34.5861,34.6328,122382.0
2022-02-03 10:00:00,37.05,37.24,37.04,37.2,50254.0,34.6328,34.8104,34.6235,34.773,50254.0
2022-02-03 10:30:00,37.23,37.24,37.18,37.2,28648.0,34.8011,34.8104,34.7543,34.773,28648.0
2022-02-03 11:00:00,37.2,37.25,37.17,37.19,100870.0,34.773,34.8198,34.745,34.7637,100870.0
2022-02-03 11:30:00,37.19,37.21,37.11,37.11,20489.0,34.7637,34.7824,34.6889,34.6889,20489.0
2022-02-03 12:00:00,37.11,37.16,37.08,37.16,34508.0,34.6889,34.7357,34.6609,34.7357,34508.0
2022-02-03 12:30:00,37.16,37.18,37.12,37.18,18806.0,34.7357,34.7543,34.6983,34.7543,18806.0
2022-02-03 13:00:00,37.17,37.22,37.15,37.21,15536.0,34.745,34.7917,34.7263,34.7824,15536.0
2022-02-03 13:30:00,37.22,37.27,37.22,37.27,33239.0,34.7917,34.8385,34.7917,34.8385,33239.0
2022-02-03 14:00:00,37.27,37.3,37.26,37.29,58684.0,34.8385,34.8665,34.8291,34.8572,58684.0
2022-02-03 14:30:00,37.28,37.29,37.2,37.24,23503.0,34.8478,34.8572,34.773,34.8104,23503.0
2022-02-03 15:00:00,37.25,37.31,37.22,37.28,56622.0,34.8198,34.8759,34.7917,34.8478,56622.0
2022-02-03 15:30:00,37.28,37.28,37.19,37.22,116557.0,34.8478,34.8478,34.7637,34.7917,116557.0
2022-02-04 09:30:00,36.81,36.95,36.74,36.88,219045.0,34.4085,34.5394,34.3431,34.4739,219045.0
2022-02-04 10:00:00,36.89,36.95,36.83,36.87,61697.0,34.4833,34.5394,34.4272,34.4646,61697.0
2022-02-04 10:30:00,36.87,36.9,36.79,36.87,81151.0,34.4646,34.4926,34.3898,34.4646,81151.0
2022-02-04 11:00:00,36.87,36.97,36.85,36.94,23798.0,34.4646,34.558,34.4459,34.53,23798.0
2022-02-04 11:30:00,36.95,37.02,36.93,36.99,27907.0,34.5394,34.6048,34.5207,34.5767,27907.0
2022-02-04 12:00:00,36.98,37.01,36.97,36.99,25187.0,34.5674,34.5954,34.558,34.5767,25187.0
2022-02-04 12:30:00,36.99,37.01,36.96,37.01,21186.0,34.5767,34.5954,34.5487,34.5954,21186.0
2022-02-04 13:00:00,37.02,37.07,37.02,37.04,38087.0,34.6048,34.6515,34.6048,34.6235,38087.0
2022-02-04 13:30:00,37.04,37.06,37.02,37.05,25726.0,34.6235,34.6422,34.6048,34.6328,25726.0
2022-02-04 14:00:00,37.06,37.06,37.01,37.04,12195.0,34.6422,34.6422,34.5954,34.6235,12195.0
2022-02-04 14:30:00,37.04,37.08,37.04,37.07,23130.0,34.6235,34.6609,34.6235,34.6515,23130.0
2022-02-04 15:00:00,37.08,37.14,37.08,37.11,11923.0,34.6609,34.717,34.6609,34.6889,11923.0
2022-02-04 15:30:00,37.11,37.16,37.02,37.02,110868.0,34.6889,34.7357,34.6048,34.6048,110868.0
2022-02-07 09:30:00,36.77,36.85,36.72,36.81,117036.0,34.3711,34.4459,34.3244,34.4085,117036.0
2022-02-07 10:00:00,36.81,36.88,36.79,36.88,12402.0,34.4085,34.4739,34.3898,34.4739,12402.0
2022-02-07 10:30:00,36.87,36.9,36.84,36.9,10830.0,34.4646,34.4926,34.4365,34.4926,10830.0
2022-02-07 11:00:00,36.89,36.91,36.86,36.89,18717.0,34.4833,34.502,34.4552,34.4833,18717.0
2022-02-07 11:30:00,36.88,36.88,36.75,36.8,12998.0,34.4739,34.4739,34.3524,34.3991,12998.0
2022-02-07 12:00:00,36.81,36.82,36.77,36.77,8700.0,34.4085,34.4178,34.3711,34.3711,8700.0
2022-02-07 12:30:00,36.76,36.81,36.75,36.8,12717.0,34.3617,34.4085,34.3524,34.3991,12717.0
2022-02-07 13:00:00,36.8,36.87,36.8,36.86,13401.0,34.3991,34.4646,34.3991,34.4552,13401.0
2022-02-07 13:30:00,36.86,36.89,36.85,36.89,11897.0,34.4552,34.4833,34.4459,34.4833,11897.0
2022-02-07 14:00:00,36.89,36.92,36.87,36.91,7918.0,34.4833,34.5113,34.4646,34.502,7918.0
2022-02-07 14:30:00,36.93,36.96,36.91,36.94,9735.0,34.5207,34.5487,34.502,34.53,9735.0
2022-02-07 15:00:00,36.92,36.98,36.91,36.91,58809.0,34.5113,34.5674,34.502,34.502,58809.0
2022-02-07 15:30:00,36.9,36.92,36.77,36.79,92004.0,34.4926,34.5113,34.3711,34.3898,92004.0
2022-02-08 09:30:00,36.66,36.77,36.63,36.73,156897.0,34.2683,34.3711,34.2402,34.3337,156897.0
2022-02-08 10:00:00,36.73,36.81,36.68,36.76,50626.0,34.3337,34.4085,34.287,34.3617,50626.0
2022-02-08 10:30:00,36.77,36.85,36.75,36.79,50581.0,34.3711,34.4459,34.3524,34.3898,50581.0
2022-02-08 11:00:00,36.78,36.82,36.78,36.8,58538.0,34.3804,34.4178,34.3804,34.3991,58538.0
2022-02-08 11:30:00,36.8,36.86,36.8,36.84,25963.0,34.3991,34.4552,34.3991,34.4365,25963.0
2022-02-08 12:00:00,36.84,36.85,36.8,36.83,25621.0,34.4365,34.4459,34.3991,34.4272,25621.0
2022-02-08 12:30:00,36.83,36.86,36.82,36.82,16524.0,34.4272,34.4552,34.4178,34.4178,16524.0
2022-02-08 13:00:00,36.82,36.82,36.76,36.79,17447.0,34.4178,34.4178,34.3617,34.3898,17447.0
2022-02-08 13:30:00,36.8,36.8,36.76,36.8,13927.0,34.3991,34.3991,34.3617,34.3991,13927.0
2022-02-08 14:00:00,36.8,36.83,36.76,36.76,11867.0,34.3991,34.4272,34.3617,34.3617,11867.0
2022-02-08 14:30:00,36.76,36.77,36.72,36.74,16960.0,34.3617,34.3711,34.3244,34.3431,16960.0
2022-02-08 15:00:00,36.74,36.8,36.72,36.77,28514.0,34.3431,34.3991,34.3244,34.3711,28514.0
2022-02-08 15:30:00,36.77,36.83,36.76,36.81,76609.0,34.3711,34.4272,34.3617,34.4085,76609.0
2022-02-09 09:30:00,37.04,37.12,37.02,37.09,63664.0,34.6235,34.6983,34.6048,34.6702,63664.0
2022-02-09 10:00:00,37.09,37.14,37.08,37.14,17022.0,34.6702,34.717,34.6609,34.717,17022.0
2022-02-09 10:30:00,37.15,37.19,37.14,37.19,13463.0,34.7263,34.7637,34.717,34.7637,13463.0
2022-02-09 11:00:00,37.2,37.2,37.16,37.17,12435.0,34.773,34.773,34.7357,34.745,12435.0
2022-02-09 11:30:00,37.17,37.2,37.16,37.17,22572.0,34.745,34.773,34.7357,34.745,22572.0
2022-02-09 12:00:00,37.17,37.18,37.14,37.16,12979.0,34.745,34.7543,34.717,34.7357,12979.0
2022-02-09 12:30:00,37.17,37.21,37.15,37.2,5495.0,34.745,34.7824,34.7263,34.773,5495.0
2022-02-09 13:00:00,37.2,37.21,37.19,37.19,5400.0,34.773,34.7824,34.7637,34.7637,5400.0
2022-02-09 13:30:00,37.19,37.22,37.19,37.22,4831.0,34.7637,34.7917,34.7637,34.7917,4831.0
2022-02-09 14:00:00,37.22,37.26,37.22,37.26,13623.0,34.7917,34.8291,34.7917,34.8291,13623.0
2022-02-09 14:30:00,37.27,37.28,37.25,37.25,15603.0,34.8385,34.8478,34.8198,34.8198,15603.0
2022-02-09 15:00:00,37.25,37.25,37.21,37.23,31306.0,34.8198,34.8198,34.7824,34.8011,31306.0
2022-02-09 15:30:00,37.24,37.26,37.22,37.25,89006.0,34.8104,34.8291,34.7917,34.8198,89006.0
2022-02-10 09:30:00,36.7,36.9,36.63,36.88,116271.0,34.3057,34.4926,34.2402,34.4739,116271.0
2022-02-10 10:00:00,36.88,37.01,36.86,36.99,52006.0,34.4739,34.5954,34.4552,34.5767,52006.0
2022-02-10 10:30:00,36.99,37.07,36.99,37.03,31762.0,34.5767,34.6515,34.5767,34.6141,31762.0
2022-02-10 11:00:00,37.03,37.07,37.0,37.07,37866.0,34.6141,34.6515,34.5861,34.6515,37866.0
2022-02-10 11:30:00,37.07,37.12,37.02,37.1,45124.0,34.6515,34.6983,34.6048,34.6796,45124.0
2022-02-10 12:00:00,37.09,37.09,37.04,37.05,20882.0,34.6702,34.6702,34.6235,34.6328,20882.0
2022-02-10 12:30:00,37.06,37.06,36.84,36.94,133589.0,34.6422,34.6422,34.4365,34.53,133589.0
2022-02-10 13:00:00,36.94,36.97,36.83,36.84,111462.0,34.53,34.558,34.4272,34.4365,111462.0
2022-02-10 13:30:00,36.84,36.88,36.79,36.88,63760.0,34.4365,34.4739,34.3898,34.4739,63760.0
2022-02-10 14:00:00,36.88,36.89,36.75,36.83,51600.0,34.4739,34.4833,34.3524,34.4272,51600.0
2022-02-10 14:30:00,36.85,36.87,36.78,36.79,59929.0,34.4459,34.4646,34.3804,34.3898,59929.0
2022-02-10 15:00:00,36.79,36.86,36.77,36.81,43605.0,34.3898,34.4552,34.3711,34.4085,43605.0
2022-02-10 15:30:00,36.81,36.82,36.72,36.76,124903.0,34.4085,34.4178,34.3244,34.3617,124903.0
2022-02-11 09:30:00,36.58,36.69,36.5,36.59,71798.0,34.1935,34.2963,34.1187,34.2028,71798.0
2022-02-11 10:00:00,36.6,36.67,36.59,36.64,79259.0,34.2122,34.2776,34.2028,34.2496,79259.0
2022-02-11 10:30:00,36.64,36.67,36.6,36.61,73499.0,34.2496,34.2776,34.2122,34.2215,73499.0
2022-02-11 11:00:00,36.61,36.66,36.56,36.62,92442.0,34.2215,34.2683,34.1748,34.2309,92442.0
2022-02-11 11:30:00,36.62,36.63,36.56,36.62,37432.0,34.2309,34.2402,34.1748,34.2309,37432.0
2022-02-11 12:00:00,36.62,36.65,36.59,36.62,19097.0,34.2309,34.2589,34.2028,34.2309,19097.0
2022-02-11 12:30:00,36.62,36.63,36.56,36.58,18948.0,34.2309,34.2402,34.1748,34.1935,18948.0
2022-02-11 13:00:00,36.59,36.62,36.56,36.57,21536.0,34.2028,34.2309,34.1748,34.1841,21536.0
2022-02-11 13:30:00,36.56,36.56,36.24,36.28,105871.0,34.1748,34.1748,33.8757,33.9131,105871.0
2022-02-11 14:00:00,36.27,36.37,36.22,36.26,68617.0,33.9037,33.9972,33.857,33.8944,68617.0
2022-02-11 14:30:00,36.26,36.33,36.16,36.21,82990.0,33.8944,33.9598,33.8009,33.8476,82990.0
2022-02-11 15:00:00,36.22,36.28,36.15,36.19,77569.0,33.857,33.9131,33.7915,33.8289,77569.0
2022-02-11 15:30:00,36.18,36.18,36.03,36.05,130718.0,33.8196,33.8196,33.6794,33.6981,130718.0
2022-02-14 09:30:00,35.51,35.58,35.39,35.44,180926.0,33.1933,33.2587,33.0811,33.1279,180926.0
2022-02-14 10:00:00,35.45,35.47,35.32,35.38,104018.0,33.1372,33.1559,33.0157,33.0718,104018.0
2022-02-14 10:30:00,35.38,35.39,35.31,35.33,39695.0,33.0718,33.0811,33.0063,33.025,39695.0
2022-02-14 11:00:00,35.34,35.38,35.26,35.35,59087.0,33.0344,33.0718,32.9596,33.0437,59087.0
2022-02-14 11:30:00,35.36,35.43,35.33,35.4,29075.0,33.0531,33.1185,33.025,33.0905,29075.0
2022-02-14 12:00:00,35.4,35.48,35.39,35.48,182531.0,33.0905,33.1653,33.0811,33.1653,182531.0
2022-02-14 12:30:00,35.48,35.51,35.48,35.49,80464.0,33.1653,33.1933,33.1653,33.1746,80464.0
2022-02-14 13:00:00,35.49,35.52,35.43,35.43,56664.0,33.1746,33.2026,33.1185,33.1185,56664.0
2022-02-14 13:30:00,35.44,35.45,35.23,35.26,47825.0,33.1279,33.1372,32.9316,32.9596,47825.0
2022-02-14 14:00:00,35.25,35.36,35.2,35.29,62956.0,32.9503,33.0531,32.9035,32.9877,62956.0
2022-02-14 14:30:00,35.26,35.36,35.22,35.31,220431.0,32.9596,33.0531,32.9222,33.0063,220431.0
2022-02-14 15:00:00,35.31,35.36,35.26,35.31,49243.0,33.0063,33.0531,32.9596,33.0063,49243.0
2022-02-14 15:30:00,35.31,35.37,35.27,35.27,119166.0,33.0063,33.0624,32.969,32.969,119166.0
2022-02-15 09:30:00,36.21,36.25,36.1,36.1,222052.0,33.8476,33.885,33.7448,33.7448,222052.0
2022-02-15 10:00:00,36.1,36.14,36.08,36.14,30039.0,33.7448,33.7822,33.7261,33.7822,30039.0
2022-02-15 10:30:00,36.14,36.21,36.13,36.2,65830.0,33.7822,33.8476,33.7728,33.8383,65830.0
2022-02-15 11:00:00,36.21,36.24,36.2,36.21,13790.0,33.8476,33.8757,33.8383,33.8476,13790.0
2022-02-15 11:30:00,36.23,36.35,36.23,36.34,57490.0,33.8663,33.9785,33.8663,33.9691,57490.0
2022-02-15 12:00:00,36.35,36.36,36.25,36.28,44533.0,33.9785,33.9878,33.885,33.9131,44533.0
2022-02-15 12:30:00,36.28,36.3,36.25,36.29,16395.0,33.9131,33.9318,33.885,33.9224,16395.0
2022-02-15 13:00:00,36.29,36.38,36.28,36.37,26894.0,33.9224,34.0065,33.9131,33.9972,26894.0
2022-02-15 13:30:00,36.36,36.37,36.35,36.37,24356.0,33.9878,33.9972,33.9785,33.9972,24356.0
2022-02-15 14:00:00,36.37,36.38,36.33,36.36,23202.0,33.9972,34.0065,33.9598,33.9878,23202.0
2022-02-15 14:30:00,36.37,36.4,36.34,36.38,47269.0,33.9972,34.0252,33.9691,34.0065,47269.0
2022-02-15 15:00:00,36.38,36.4,36.36,36.37,62470.0,34.0065,34.0252,33.9878,33.9972,62470.0
2022-02-15 15:30:00,36.37,36.41,36.32,36.35,147035.0,33.9972,34.0346,33.9505,33.9785,147035.0
2022-02-16 09:30:00,36.18,36.23,36.13,36.16,57350.0,33.8196,33.8663,33.7728,33.8009,57350.0
2022-02-16 10:00:00,36.16,36.2,36.15,36.2,98630.0,33.8009,33.8383,33.7915,33.8383,98630.0
2022-02-16 10:30:00,36.19,36.21,36.16,36.17,35400.0,33.8289,33.8476,33.8009,33.8102,35400.0
2022-02-16 11:00:00,36.18,36.25,36.18,36.25,15267.0,33.8196,33.885,33.8196,33.885,15267.0
2022-02-16 11:30:00,36.25,36.32,36.25,36.32,21780.0,33.885,33.9505,33.885,33.9505,21780.0
2022-02-16 12:00:00,36.33,36.36,36.33,36.34,22432.0,33.9598,33.9878,33.9598,33.9691,22432.0
2022-02-16 12:30:00,36.34,36.37,36.3,36.37,6746.0,33.9691,33.9972,33.9318,33.9972,6746.0
2022-02-16 13:00:00,36.38,36.42,36.36,36.4,24876.0,34.0065,34.0439,33.9878,34.0252,24876.0
2022-02-16 13:30:00,36.4,36.44,36.38,36.43,48722.0,34.0252,34.0626,34.0065,34.0533,48722.0
2022-02-16 14:00:00,36.4,36.57,36.36,36.55,106815.0,34.0252,34.1841,33.9878,34.1654,106815.0
2022-02-16 14:30:00,36.57,36.59,36.49,36.53,74874.0,34.1841,34.2028,34.1094,34.1468,74874.0
2022-02-16 15:00:00,36.53,36.59,36.53,36.55,85244.0,34.1468,34.2028,34.1468,34.1654,85244.0
2022-02-16 15:30:00,36.55,36.57,36.46,36.5,139409.0,34.1654,34.1841,34.0813,34.1187,139409.0
2022-02-17 09:30:00,36.24,36.3,36.13,36.15,161238.0,33.8757,33.9318,33.7728,33.7915,161238.0
2022-02-17 10:00:00,36.15,36.19,36.11,36.12,84088.0,33.7915,33.8289,33.7542,33.7635,84088.0
2022-02-17 10:30:00,36.11,36.19,36.11,36.19,58261.0,33.7542,33.8289,33.7542,33.8289,58261.0
2022-02-17 11:00:00,36.19,36.22,36.17,36.22,33159.0,33.8289,33.857,33.8102,33.857,33159.0
2022-02-17 11:30:00,36.22,36.23,36.16,36.16,58987.0,33.857,33.8663,33.8009,33.8009,58987.0
2022-02-17 12:00:00,36.16,36.23,36.14,36.22,21560.0,33.8009,33.8663,33.7822,33.857,21560.0
2022-02-17 12:30:00,36.21,36.22,36.2,36.21,8794.0,33.8476,33.857,33.8383,33.8476,8794.0
2022-02-17 13:00:00,36.22,36.22,36.19,36.21,16528.0,33.857,33.857,33.8289,33.8476,16528.0
2022-02-17 13:30:00,36.23,36.24,36.18,36.2,21535.0,33.8663,33.8757,33.8196,33.8383,21535.0
2022-02-17 14:00:00,36.19,36.19,36.16,36.17,29743.0,33.8289,33.8289,33.8009,33.8102,29743.0
2022-02-17 14:30:00,36.17,36.17,36.12,36.12,33612.0,33.8102,33.8102,33.7635,33.7635,33612.0
2022-02-17 15:00:00,36.11,36.11,36.02,36.08,55179.0,33.7542,33.7542,33.67,33.7261,55179.0
2022-02-17 15:30:00,36.07,36.14,36.04,36.09,114435.0,33.7168,33.7822,33.6887,33.7355,114435.0
2022-02-18 09:30:00,36.26,36.31,36.08,36.24,95848.0,33.8944,33.9411,33.7261,33.8757,95848.0
2022-02-18 10:00:00,36.24,36.26,36.17,36.18,25703.0,33.8757,33.8944,33.8102,33.8196,25703.0
2022-02-18 10:30:00,36.18,36.19,36.13,36.15,52424.0,33.8196,33.8289,33.7728,33.7915,52424.0
2022-02-18 11:00:00,36.13,36.14,36.0,36.09,42506.0,33.7728,33.7822,33.6513,33.7355,42506.0
2022-02-18 11:30:00,36.09,36.11,36.01,36.01,17298.0,33.7355,33.7542,33.6607,33.6607,17298.0
2022-02-18 12:00:00,36.01,36.12,36.01,36.07,10716.0,33.6607,33.7635,33.6607,33.7168,10716.0
2022-02-18 12:30:00,36.06,36.08,36.01,36.03,53775.0,33.7074,33.7261,33.6607,33.6794,53775.0
2022-02-18 13:00:00,36.03,36.1,36.01,36.08,12468.0,33.6794,33.7448,33.6607,33.7261,12468.0
2022-02-18 13:30:00,36.07,36.15,36.07,36.12,35453.0,33.7168,33.7915,33.7168,33.7635,35453.0
2022-02-18 14:00:00,36.13,36.2,36.12,36.2,36791.0,33.7728,33.8383,33.7635,33.8383,36791.0
2022-02-18 14:30:00,36.2,36.24,36.11,36.17,25296.0,33.8383,33.8757,33.7542,33.8102,25296.0
2022-02-18 15:00:00,36.17,36.21,36.08,36.09,17600.0,33.8102,33.8476,33.7261,33.7355,17600.0
2022-02-18 15:30:00,36.07,36.14,36.02,36.07,73241.0,33.7168,33.7822,33.67,33.7168,73241.0
2022-02-22 09:30:00,35.74,35.9,35.72,35.86,122102.0,33.4083,33.5579,33.3896,33.5205,122102.0
2022-02-22 10:00:00,35.85,35.93,35.79,35.92,44490.0,33.5111,33.5859,33.455,33.5765,44490.0
2022-02-22 10:30:00,35.91,35.91,35.79,35.79,38477.0,33.5672,33.5672,33.455,33.455,38477.0
2022-02-22 11:00:00,35.78,35.8,35.73,35.78,62909.0,33.4457,33.4644,33.3989,33.4457,62909.0
2022-02-22 11:30:00,35.77,35.86,35.74,35.78,36827.0,33.4363,33.5205,33.4083,33.4457,36827.0
2022-02-22 12:00:00,35.78,35.79,35.73,35.75,12027.0,33.4457,33.455,33.3989,33.4176,12027.0
2022-02-22 12:30:00,35.75,35.75,35.69,35.69,20225.0,33.4176,33.4176,33.3616,33.3616,20225.0
2022-02-22 13:00:00,35.69,35.73,35.63,35.66,21655.0,33.3616,33.3989,33.3055,33.3335,21655.0
2022-02-22 13:30:00,35.66,35.69,35.56,35.57,21834.0,33.3335,33.3616,33.24,33.2494,21834.0
2022-02-22 14:00:00,35.58,35.65,35.49,35.61,54397.0,33.2587,33.3242,33.1746,33.2868,54397.0
2022-02-22 14:30:00,35.59,35.82,35.58,35.79,41418.0,33.2681,33.4831,33.2587,33.455,41418.0
2022-02-22 15:00:00,35.79,35.87,35.76,35.79,63626.0,33.455,33.5298,33.427,33.455,63626.0
2022-02-22 15:30:00,35.78,35.8,35.61,35.72,142799.0,33.4457,33.4644,33.2868,33.3896,142799.0
2022-02-23 09:30:00,35.91,35.91,35.76,35.76,168068.0,33.5672,33.5672,33.427,33.427,168068.0
2022-02-23 10:00:00,35.74,35.76,35.59,35.61,55948.0,33.4083,33.427,33.2681,33.2868,55948.0
2022-02-23 10:30:00,35.6,35.68,35.57,35.59,25764.0,33.2774,33.3522,33.2494,33.2681,25764.0
2022-02-23 11:00:00,35.58,35.59,35.51,35.57,27599.0,33.2587,33.2681,33.1933,33.2494,27599.0
2022-02-23 11:30:00,35.57,35.65,35.55,35.62,43711.0,33.2494,33.3242,33.2307,33.2961,43711.0
2022-02-23 12:00:00,35.63,35.67,35.6,35.66,38172.0,33.3055,33.3429,33.2774,33.3335,38172.0
2022-02-23 12:30:00,35.67,35.68,35.58,35.58,19728.0,33.3429,33.3522,33.2587,33.2587,19728.0
2022-02-23 13:00:00,35.58,35.59,35.5,35.5,27265.0,33.2587,33.2681,33.184,33.184,27265.0
2022-02-23 13:30:00,35.5,35.55,35.48,35.52,90334.0,33.184,33.2307,33.1653,33.2026,90334.0
2022-02-23 14:00:00,35.51,35.52,35.42,35.42,34446.0,33.1933,33.2026,33.1092,33.1092,34446.0
2022-02-23 14:30:00,35.42,35.44,35.35,35.36,29861.0,33.1092,33.1279,33.0437,33.0531,29861.0
2022-02-23 15:00:00,35.36,35.4,35.32,35.39,62206.0,33.0531,33.0905,33.0157,33.0811,62206.0
2022-02-23 15:30:00,35.38,35.4,35.27,35.36,188067.0,33.0718,33.0905,32.969,33.0531,188067.0
2022-02-24 09:30:00,33.33,33.5,33.21,33.48,346221.0,31.1555,31.3144,31.0434,31.2957,346221.0
2022-02-24 10:00:00,33.48,33.48,33.21,33.23,291517.0,31.2957,31.2957,31.0434,31.062,291517.0
2022-02-24 10:30:00,33.22,33.22,33.07,33.08,103911.0,31.0527,31.0527,30.9125,30.9218,103911.0
2022-02-24 11:00:00,33.08,33.35,33.04,33.3,282614.0,30.9218,31.1742,30.8844,31.1275,282614.0
2022-02-24 11:30:00,33.31,33.44,33.3,33.44,100584.0,31.1368,31.2583,31.1275,31.2583,100584.0
2022-02-24 12:00:00,33.44,33.45,33.32,33.38,68179.0,31.2583,31.2677,31.1462,31.2023,68179.0
2022-02-24 12:30:00,33.38,33.44,33.32,33.37,58311.0,31.2023,31.2583,31.1462,31.1929,58311.0
2022-02-24 13:00:00,33.38,33.48,33.32,33.44,41832.0,31.2023,31.2957,31.1462,31.2583,41832.0
2022-02-24 13:30:00,33.45,33.69,33.43,33.57,178183.0,31.2677,31.492,31.249,31.3799,178183.0
2022-02-24 14:00:00,33.57,33.72,33.54,33.71,158871.0,31.3799,31.5201,31.3518,31.5107,158871.0
2022-02-24 14:30:00,33.72,34.01,33.72,33.98,194143.0,31.5201,31.7912,31.5201,31.7631,194143.0
2022-02-24 15:00:00,33.99,34.14,33.97,34.09,147692.0,31.7725,31.9127,31.7538,31.8659,147692.0
2022-02-24 15:30:00,34.09,34.34,34.09,34.32,585879.0,31.8659,32.0996,31.8659,32.0809,585879.0
2022-02-25 09:30:00,34.93,35.05,34.87,34.88,154524.0,32.6511,32.7633,32.5951,32.6044,154524.0
2022-02-25 10:00:00,34.87,35.05,34.8,35.05,180539.0,32.5951,32.7633,32.5296,32.7633,180539.0
2022-02-25 10:30:00,35.04,35.15,35.01,35.09,156793.0,32.754,32.8568,32.7259,32.8007,156793.0
2022-02-25 11:00:00,35.09,35.2,35.06,35.16,94984.0,32.8007,32.9035,32.7727,32.8661,94984.0
2022-02-25 11:30:00,35.16,35.23,35.14,35.22,107087.0,32.8661,32.9316,32.8474,32.9222,107087.0
2022-02-25 12:00:00,35.21,35.25,35.19,35.23,54571.0,32.9129,32.9503,32.8942,32.9316,54571.0
2022-02-25 12:30:00,35.23,35.29,35.2,35.22,43573.0,32.9316,32.9877,32.9035,32.9222,43573.0
2022-02-25 13:00:00,35.22,35.25,35.16,35.25,55075.0,32.9222,32.9503,32.8661,32.9503,55075.0
2022-02-25 13:30:00,35.25,35.3,35.22,35.28,50941.0,32.9503,32.997,32.9222,32.9783,50941.0
2022-02-25 14:00:00,35.26,35.35,35.25,35.33,62511.0,32.9596,33.0437,32.9503,33.025,62511.0
2022-02-25 14:30:00,35.33,35.35,35.28,35.34,61902.0,33.025,33.0437,32.9783,33.0344,61902.0
2022-02-25 15:00:00,35.33,35.43,35.29,35.4,66714.0,33.025,33.1185,32.9877,33.0905,66714.0
2022-02-25 15:30:00,35.4,35.54,35.37,35.54,238489.0,33.0905,33.2213,33.0624,33.2213,238489.0
2022-02-28 09:30:00,35.09,35.18,35.04,35.15,155962.0,32.8007,32.8848,32.754,32.8568,155962.0
2022-02-28 10:00:00,35.16,35.17,35.05,35.13,53447.0,32.8661,32.8755,32.7633,32.8381,53447.0
2022-02-28 10:30:00,35.11,35.29,35.11,35.29,183830.0,32.8194,32.9877,32.8194,32.9877,183830.0
2022-02-28 11:00:00,35.29,35.4,35.26,35.37,52065.0,32.9877,33.0905,32.9596,33.0624,52065.0
2022-02-28 11:30:00,35.37,35.42,35.28,35.35,26792.0,33.0624,33.1092,32.9783,33.0437,26792.0
2022-02-28 12:00:00,35.36,35.37,35.17,35.19,18546.0,33.0531,33.0624,32.8755,32.8942,18546.0
2022-02-28 12:30:00,35.19,35.2,35.04,35.08,30143.0,32.8942,32.9035,32.754,32.7914,30143.0
2022-02-28 13:00:00,35.08,35.14,35.03,35.11,49196.0,32.7914,32.8474,32.7446,32.8194,49196.0
2022-02-28 13:30:00,35.09,35.22,35.08,35.22,71283.0,32.8007,32.9222,32.7914,32.9222,71283.0
2022-02-28 14:00:00,35.22,35.22,35.01,35.07,85853.0,32.9222,32.9222,32.7259,32.782,85853.0
2022-02-28 14:30:00,35.06,35.24,35.05,35.24,44905.0,32.7727,32.9409,32.7633,32.9409,44905.0
2022-02-28 15:00:00,35.24,35.5,35.2,35.4,322190.0,32.9409,33.184,32.9035,33.0905,322190.0
2022-02-28 15:30:00,35.4,35.53,35.35,35.4,498897.0,33.0905,33.212,33.0437,33.0905,498897.0
2022-03-01 09:30:00,34.94,35.08,34.94,35.07,74576.0,32.6605,32.7914,32.6605,32.782,74576.0
2022-03-01 10:00:00,35.1,35.11,34.87,34.91,88149.0,32.81,32.8194,32.5951,32.6324,88149.0
2022-03-01 10:30:00,34.92,34.97,34.8,34.85,64121.0,32.6418,32.6885,32.5296,32.5764,64121.0
2022-03-01 11:00:00,34.84,34.85,34.75,34.77,52424.0,32.567,32.5764,32.4829,32.5016,52424.0
2022-03-01 11:30:00,34.78,34.78,34.43,34.45,86011.0,32.5109,32.5109,32.1838,32.2025,86011.0
2022-03-01 12:00:00,34.46,34.46,34.3,34.36,73682.0,32.2118,32.2118,32.0622,32.1183,73682.0
2022-03-01 12:30:00,34.35,34.47,34.31,34.44,73788.0,32.109,32.2211,32.0716,32.1931,73788.0
2022-03-01 13:00:00,34.44,34.47,34.35,34.35,59950.0,32.1931,32.2211,32.109,32.109,59950.0
2022-03-01 13:30:00,34.35,34.44,34.34,34.41,57467.0,32.109,32.1931,32.0996,32.1651,57467.0
2022-03-01 14:00:00,34.41,34.5,34.34,34.45,289708.0,32.1651,32.2492,32.0996,32.2025,289708.0
2022-03-01 14:30:00,34.46,34.55,34.43,34.45,55904.0,32.2118,32.2959,32.1838,32.2025,55904.0
2022-03-01 15:00:00,34.45,34.57,34.44,34.47,166498.0,32.2025,32.3146,32.1931,32.2211,166498.0
2022-03-01 15:30:00,34.47,34.51,34.4,34.49,273205.0,32.2211,32.2585,32.1557,32.2398,273205.0
2022-03-02 09:30:00,34.98,34.98,34.77,34.89,133332.0,32.6979,32.6979,32.5016,32.6137,133332.0
2022-03-02 10:00:00,34.9,34.95,34.78,34.92,88453.0,32.6231,32.6698,32.5109,32.6418,88453.0
2022-03-02 10:30:00,34.93,34.94,34.79,34.85,90728.0,32.6511,32.6605,32.5203,32.5764,90728.0
2022-03-02 11:00:00,34.86,35.2,34.83,35.15,125395.0,32.5857,32.9035,32.5577,32.8568,125395.0
2022-03-02 11:30:00,35.15,35.29,35.15,35.26,91509.0,32.8568,32.9877,32.8568,32.9596,91509.0
2022-03-02 12:00:00,35.25,35.3,35.18,35.23,58613.0,32.9503,32.997,32.8848,32.9316,58613.0
2022-03-02 12:30:00,35.24,35.29,35.21,35.24,47176.0,32.9409,32.9877,32.9129,32.9409,47176.0
2022-03-02 13:00:00,35.24,35.34,35.23,35.23,35084.0,32.9409,33.0344,32.9316,32.9316,35084.0
2022-03-02 13:30:00,35.24,35.29,35.19,35.2,31875.0,32.9409,32.9877,32.8942,32.9035,31875.0
2022-03-02 14:00:00,35.2,35.23,35.14,35.15,53400.0,32.9035,32.9316,32.8474,32.8568,53400.0
2022-03-02 14:30:00,35.15,35.19,35.09,35.1,76204.0,32.8568,32.8942,32.8007,32.81,76204.0
2022-03-02 15:00:00,35.1,35.15,35.06,35.13,60092.0,32.81,32.8568,32.7727,32.8381,60092.0
2022-03-02 15:30:00,35.14,35.21,35.13,35.15,228568.0,32.8474,32.9129,32.8381,32.8568,228568.0
2022-03-03 09:30:00,35.07,35.08,34.86,34.93,202170.0,32.782,32.7914,32.5857,32.6511,202170.0
2022-03-03 10:00:00,34.93,34.97,34.85,34.9,103149.0,32.6511,32.6885,32.5764,32.6231,103149.0
2022-03-03 10:30:00,34.89,34.91,34.7,34.7,63047.0,32.6137,32.6324,32.4361,32.4361,63047.0
2022-03-03 11:00:00,34.69,34.75,34.59,34.72,35816.0,32.4268,32.4829,32.3333,32.4548,35816.0
2022-03-03 11:30:00,34.72,34.77,34.64,34.73,62970.0,32.4548,32.5016,32.3801,32.4642,62970.0
2022-03-03 12:00:00,34.73,34.84,34.72,34.75,53414.0,32.4642,32.567,32.4548,32.4829,53414.0
2022-03-03 12:30:00,34.76,34.97,34.75,34.9,151688.0,32.4922,32.6885,32.4829,32.6231,151688.0
2022-03-03 13:00:00,34.9,34.96,34.88,34.89,78136.0,32.6231,32.6792,32.6044,32.6137,78136.0
2022-03-03 13:30:00,34.9,34.9,34.79,34.79,52057.0,32.6231,32.6231,32.5203,32.5203,52057.0
2022-03-03 14:00:00,34.78,34.91,34.78,34.87,54612.0,32.5109,32.6324,32.5109,32.5951,54612.0
2022-03-03 14:30:00,34.86,34.86,34.7,34.71,23961.0,32.5857,32.5857,32.4361,32.4455,23961.0
2022-03-03 15:00:00,34.71,34.75,34.66,34.75,79000.0,32.4455,32.4829,32.3988,32.4829,79000.0
2022-03-03 15:30:00,34.75,34.75,34.62,34.68,130514.0,32.4829,32.4829,32.3614,32.4174,130514.0
2022-03-04 09:30:00,34.03,34.12,33.91,34.01,72993.0,31.8099,31.894,31.6977,31.7912,72993.0
2022-03-04 10:00:00,34.01,34.05,33.81,33.87,53736.0,31.7912,31.8285,31.6042,31.6603,53736.0
2022-03-04 10:30:00,33.88,33.9,33.76,33.78,34058.0,31.6696,31.6883,31.5575,31.5762,34058.0
2022-03-04 11:00:00,33.77,33.83,33.73,33.81,39946.0,31.5668,31.6229,31.5294,31.6042,39946.0
2022-03-04 11:30:00,33.8,33.86,33.75,33.84,45490.0,31.5949,31.6509,31.5481,31.6323,45490.0
2022-03-04 12:00:00,33.84,34.0,33.82,33.98,40369.0,31.6323,31.7818,31.6136,31.7631,40369.0
2022-03-04 12:30:00,33.97,34.02,33.94,33.98,40545.0,31.7538,31.8005,31.7257,31.7631,40545.0
2022-03-04 13:00:00,34.0,34.07,33.95,33.98,97513.0,31.7818,31.8472,31.7351,31.7631,97513.0
2022-03-04 13:30:00,33.98,34.02,33.9,33.9,83411.0,31.7631,31.8005,31.6883,31.6883,83411.0
2022-03-04 14:00:00,33.9,34.0,33.86,33.95,43228.0,31.6883,31.7818,31.6509,31.7351,43228.0
2022-03-04 14:30:00,33.95,33.98,33.83,33.84,61613.0,31.7351,31.7631,31.6229,31.6323,61613.0
2022-03-04 15:00:00,33.83,33.9,33.77,33.85,65283.0,31.6229,31.6883,31.5668,31.6416,65283.0
2022-03-04 15:30:00,33.85,33.99,33.77,33.95,255376.0,31.6416,31.7725,31.5668,31.7351,255376.0
2022-03-07 09:30:00,33.78,33.87,33.62,33.62,140390.0,31.5762,31.6603,31.4266,31.4266,140390.0
2022-03-07 10:00:00,33.61,33.68,33.42,33.45,201983.0,31.4173,31.4827,31.2397,31.2677,201983.0
2022-03-07 10:30:00,33.44,33.51,33.43,33.46,66114.0,31.2583,31.3238,31.249,31.277,66114.0
2022-03-07 11:00:00,33.44,33.49,33.39,33.4,144834.0,31.2583,31.3051,31.2116,31.221,144834.0
2022-03-07 11:30:00,33.38,33.4,33.26,33.29,51849.0,31.2023,31.221,31.0901,31.1181,51849.0
2022-03-07 12:00:00,33.27,33.29,33.16,33.2,86957.0,31.0994,31.1181,30.9966,31.034,86957.0
2022-03-07 12:30:00,33.2,33.34,33.18,33.22,134899.0,31.034,31.1649,31.0153,31.0527,134899.0
2022-03-07 13:00:00,33.22,33.29,33.13,33.2,94717.0,31.0527,31.1181,30.9686,31.034,94717.0
2022-03-07 13:30:00,33.18,33.22,33.09,33.1,48495.0,31.0153,31.0527,30.9312,30.9405,48495.0
2022-03-07 14:00:00,33.11,33.18,33.07,33.09,83852.0,30.9499,31.0153,30.9125,30.9312,83852.0
2022-03-07 14:30:00,33.07,33.09,33.01,33.04,111000.0,30.9125,30.9312,30.8564,30.8844,111000.0
2022-03-07 15:00:00,33.04,33.07,32.94,33.03,190815.0,30.8844,30.9125,30.791,30.8751,190815.0
2022-03-07 15:30:00,33.0,33.09,32.95,33.03,244928.0,30.8471,30.9312,30.8003,30.8751,244928.0
2022-03-08 09:30:00,33.59,33.66,33.45,33.48,261024.0,31.3986,31.464,31.2677,31.2957,261024.0
2022-03-08 10:00:00,33.48,33.52,33.32,33.38,163331.0,31.2957,31.3331,31.1462,31.2023,163331.0
2022-03-08 10:30:00,33.37,33.44,33.26,33.44,109686.0,31.1929,31.2583,31.0901,31.2583,109686.0
2022-03-08 11:00:00,33.44,33.47,33.34,33.38,95631.0,31.2583,31.2864,31.1649,31.2023,95631.0
2022-03-08 11:30:00,33.37,33.53,33.3,33.48,68849.0,31.1929,31.3425,31.1275,31.2957,68849.0
2022-03-08 12:00:00,33.48,33.95,33.46,33.94,130976.0,31.2957,31.7351,31.277,31.7257,130976.0
2022-03-08 12:30:00,33.94,34.02,33.89,33.99,129480.0,31.7257,31.8005,31.679,31.7725,129480.0
2022-03-08 13:00:00,33.99,34.1,33.86,33.87,74561.0,31.7725,31.8753,31.6509,31.6603,74561.0
2022-03-08 13:30:00,33.87,33.87,33.59,33.59,129151.0,31.6603,31.6603,31.3986,31.3986,129151.0
2022-03-08 14:00:00,33.58,33.7,33.5,33.7,182975.0,31.3892,31.5014,31.3144,31.5014,182975.0
2022-03-08 14:30:00,33.7,33.8,33.64,33.72,92931.0,31.5014,31.5949,31.4453,31.5201,92931.0
2022-03-08 15:00:00,33.72,33.84,33.63,33.64,212264.0,31.5201,31.6323,31.436,31.4453,212264.0
2022-03-08 15:30:00,33.63,33.72,33.57,33.65,173178.0,31.436,31.5201,31.3799,31.4546,173178.0
2022-03-09 09:30:00,34.59,34.68,34.47,34.62,225625.0,32.3333,32.4174,32.2211,32.3614,225625.0
2022-03-09 10:00:00,34.62,34.78,34.62,34.7,50617.0,32.3614,32.5109,32.3614,32.4361,50617.0
2022-03-09 10:30:00,34.7,34.81,34.68,34.79,245989.0,32.4361,32.539,32.4174,32.5203,245989.0
2022-03-09 11:00:00,34.79,34.85,34.74,34.85,154916.0,32.5203,32.5764,32.4735,32.5764,154916.0
2022-03-09 11:30:00,34.84,34.97,34.82,34.95,279098.0,32.567,32.6885,32.5483,32.6698,279098.0
2022-03-09 12:00:00,34.95,34.97,34.9,34.92,158492.0,32.6698,32.6885,32.6231,32.6418,158492.0
2022-03-09 12:30:00,34.93,35.09,34.93,35.03,117719.0,32.6511,32.8007,32.6511,32.7446,117719.0
2022-03-09 13:00:00,35.04,35.04,34.92,35.02,47724.0,32.754,32.754,32.6418,32.7353,47724.0
2022-03-09 13:30:00,35.03,35.04,34.92,34.97,107966.0,32.7446,32.754,32.6418,32.6885,107966.0
2022-03-09 14:00:00,34.98,35.05,34.97,34.98,60305.0,32.6979,32.7633,32.6885,32.6979,60305.0
2022-03-09 14:30:00,34.99,35.08,34.98,35.07,83929.0,32.7072,32.7914,32.6979,32.782,83929.0
2022-03-09 15:00:00,35.07,35.13,35.06,35.08,80039.0,32.782,32.8381,32.7727,32.7914,80039.0
2022-03-09 15:30:00,35.09,35.12,34.96,34.98,163451.0,32.8007,32.8287,32.6792,32.6979,163451.0
2022-03-10 09:30:00,34.55,34.72,34.42,34.7,255275.0,32.2959,32.4548,32.1744,32.4361,255275.0
2022-03-10 10:00:00,34.7,34.76,34.54,34.65,88100.0,32.4361,32.4922,32.2866,32.3894,88100.0
2022-03-10 10:30:00,34.62,34.66,34.53,34.57,50564.0,32.3614,32.3988,32.2772,32.3146,50564.0
2022-03-10 11:00:00,34.57,34.57,34.46,34.48,76290.0,32.3146,32.3146,32.2118,32.2305,76290.0
2022-03-10 11:30:00,34.48,34.54,34.42,34.53,74044.0,32.2305,32.2866,32.1744,32.2772,74044.0
2022-03-10 12:00:00,34.53,34.57,34.5,34.55,32192.0,32.2772,32.3146,32.2492,32.2959,32192.0
2022-03-10 12:30:00,34.55,34.55,34.44,34.46,17666.0,32.2959,32.2959,32.1931,32.2118,17666.0
2022-03-10 13:00:00,34.45,34.56,34.44,34.56,48407.0,32.2025,32.3053,32.1931,32.3053,48407.0
2022-03-10 13:30:00,34.56,34.67,34.56,34.65,35518.0,32.3053,32.4081,32.3053,32.3894,35518.0
2022-03-10 14:00:00,34.65,34.74,34.63,34.7,38689.0,32.3894,32.4735,32.3707,32.4361,38689.0
2022-03-10 14:30:00,34.72,34.76,34.66,34.72,69809.0,32.4548,32.4922,32.3988,32.4548,69809.0
2022-03-10 15:00:00,34.72,34.72,34.62,34.69,146694.0,32.4548,32.4548,32.3614,32.4268,146694.0
2022-03-10 15:30:00,34.69,34.72,34.62,34.67,169283.0,32.4268,32.4548,32.3614,32.4081,169283.0
2022-03-11 09:30:00,35.19,35.31,35.07,35.18,228015.0,32.8942,33.0063,32.782,32.8848,228015.0
2022-03-11 10:00:00,35.18,35.19,35.04,35.09,55759.0,32.8848,32.8942,32.754,32.8007,55759.0
2022-03-11 10:30:00,35.08,35.09,34.87,34.91,44065.0,32.7914,32.8007,32.5951,32.6324,44065.0
2022-03-11 11:00:00,34.9,34.91,34.66,34.66,33324.0,32.6231,32.6324,32.3988,32.3988,33324.0
2022-03-11 11:30:00,34.64,34.67,34.57,34.64,48483.0,32.3801,32.4081,32.3146,32.3801,48483.0
2022-03-11 12:00:00,34.63,34.71,34.58,34.58,48339.0,32.3707,32.4455,32.324,32.324,48339.0
2022-03-11 12:30:00,34.57,34.64,34.54,34.63,43366.0,32.3146,32.3801,32.2866,32.3707,43366.0
2022-03-11 13:00:00,34.61,34.66,34.6,34.63,26628.0,32.352,32.3988,32.3427,32.3707,26628.0
2022-03-11 13:30:00,34.63,34.64,34.55,34.55,34329.0,32.3707,32.3801,32.2959,32.2959,34329.0
2022-03-11 14:00:00,34.55,34.63,34.54,34.63,36627.0,32.2959,32.3707,32.2866,32.3707,36627.0
2022-03-11 14:30:00,34.63,34.63,34.5,34.54,52202.0,32.3707,32.3707,32.2492,32.2866,52202.0
2022-03-11 15:00:00,34.54,34.56,34.5,34.53,37644.0,32.2866,32.3053,32.2492,32.2772,37644.0
2022-03-11 15:30:00,34.53,34.53,34.44,34.46,132888.0,32.2772,32.2772,32.1931,32.2118,132888.0
2022-03-14 09:30:00,35.0,35.2,34.92,35.18,124040.0,32.7166,32.9035,32.6418,32.8848,124040.0
2022-03-14 10:00:00,35.17,35.38,35.13,35.37,58118.0,32.8755,33.0718,32.8381,33.0624,58118.0
2022-03-14 10:30:00,35.37,35.38,35.25,35.32,90612.0,33.0624,33.0718,32.9503,33.0157,90612.0
2022-03-14 11:00:00,35.33,35.34,35.18,35.19,35063.0,33.025,33.0344,32.8848,32.8942,35063.0
2022-03-14 11:30:00,35.2,35.22,34.99,34.99,71082.0,32.9035,32.9222,32.7072,32.7072,71082.0
2022-03-14 12:00:00,34.98,35.07,34.97,35.07,63955.0,32.6979,32.782,32.6885,32.782,63955.0
2022-03-14 12:30:00,35.07,35.11,34.95,34.95,83698.0,32.782,32.8194,32.6698,32.6698,83698.0
2022-03-14 13:00:00,34.95,35.05,34.93,35.0,123322.0,32.6698,32.7633,32.6511,32.7166,123322.0
2022-03-14 13:30:00,35.0,35.02,34.92,34.97,88103.0,32.7166,32.7353,32.6418,32.6885,88103.0
2022-03-14 14:00:00,34.96,35.0,34.83,34.84,65353.0,32.6792,32.7166,32.5577,32.567,65353.0
2022-03-14 14:30:00,34.84,34.91,34.83,34.86,52709.0,32.567,32.6324,32.5577,32.5857,52709.0
2022-03-14 15:00:00,34.85,34.92,34.85,34.87,138446.0,32.5764,32.6418,32.5764,32.5951,138446.0
2022-03-14 15:30:00,34.86,34.96,34.8,34.92,221238.0,32.5857,32.6792,32.5296,32.6418,221238.0
2022-03-15 09:30:00,34.9,34.98,34.83,34.96,166008.0,32.6231,32.6979,32.5577,32.6792,166008.0
2022-03-15 10:00:00,34.96,35.03,34.91,35.01,46518.0,32.6792,32.7446,32.6324,32.7259,46518.0
2022-03-15 10:30:00,35.02,35.1,35.01,35.06,101830.0,32.7353,32.81,32.7259,32.7727,101830.0
2022-03-15 11:00:00,35.05,35.18,35.05,35.15,98470.0,32.7633,32.8848,32.7633,32.8568,98470.0
2022-03-15 11:30:00,35.16,35.22,35.04,35.09,83898.0,32.8661,32.9222,32.754,32.8007,83898.0
2022-03-15 12:00:00,35.09,35.24,35.05,35.23,93996.0,32.8007,32.9409,32.7633,32.9316,93996.0
2022-03-15 12:30:00,35.23,35.26,35.15,35.23,40082.0,32.9316,32.9596,32.8568,32.9316,40082.0
2022-03-15 13:00:00,35.22,35.25,35.17,35.2,54758.0,32.9222,32.9503,32.8755,32.9035,54758.0
2022-03-15 13:30:00,35.19,35.25,35.18,35.24,33144.0,32.8942,32.9503,32.8848,32.9409,33144.0
2022-03-15 14:00:00,35.24,35.25,35.16,35.2,34290.0,32.9409,32.9503,32.8661,32.9035,34290.0
2022-03-15 14:30:00,35.19,35.35,35.17,35.35,52432.0,32.8942,33.0437,32.8755,33.0437,52432.0
2022-03-15 15:00:00,35.35,35.42,35.33,35.4,72610.0,33.0437,33.1092,33.025,33.0905,72610.0
2022-03-15 15:30:00,35.4,35.43,35.3,35.36,258307.0,33.0905,33.1185,32.997,33.0531,258307.0
2022-03-16 09:30:00,35.71,35.85,35.59,35.81,150053.0,33.3803,33.5111,33.2681,33.4737,150053.0
2022-03-16 10:00:00,35.82,36.1,35.74,36.04,103680.0,33.4831,33.7448,33.4083,33.6887,103680.0
2022-03-16 10:30:00,36.04,36.1,35.95,36.04,157001.0,33.6887,33.7448,33.6046,33.6887,157001.0
2022-03-16 11:00:00,36.04,36.11,35.95,36.1,97712.0,33.6887,33.7542,33.6046,33.7448,97712.0
2022-03-16 11:30:00,36.11,36.14,36.03,36.12,46043.0,33.7542,33.7822,33.6794,33.7635,46043.0
2022-03-16 12:00:00,36.13,36.18,36.12,36.17,38312.0,33.7728,33.8196,33.7635,33.8102,38312.0
2022-03-16 12:30:00,36.17,36.17,36.01,36.05,32032.0,33.8102,33.8102,33.6607,33.6981,32032.0
2022-03-16 13:00:00,36.05,36.05,35.91,35.98,55893.0,33.6981,33.6981,33.5672,33.6326,55893.0
2022-03-16 13:30:00,35.99,36.05,35.97,35.98,71465.0,33.642,33.6981,33.6233,33.6326,71465.0
2022-03-16 14:00:00,35.97,35.99,35.72,35.72,120204.0,33.6233,33.642,33.3896,33.3896,120204.0
2022-03-16 14:30:00,35.72,35.9,35.53,35.83,156694.0,33.3896,33.5579,33.212,33.4924,156694.0
2022-03-16 15:00:00,35.83,36.06,35.79,36.05,59759.0,33.4924,33.7074,33.455,33.6981,59759.0
2022-03-16 15:30:00,36.05,36.23,36.0,36.22,167456.0,33.6981,33.8663,33.6513,33.857,167456.0
2022-03-17 09:30:00,36.07,36.07,35.9,35.98,270791.0,33.7168,33.7168,33.5579,33.6326,270791.0
2022-03-17 10:00:00,35.98,36.02,35.96,36.0,57737.0,33.6326,33.67,33.6139,33.6513,57737.0
2022-03-17 10:30:00,35.97,35.98,35.9,35.92,111580.0,33.6233,33.6326,33.5579,33.5765,111580.0
2022-03-17 11:00:00,35.91,35.98,35.89,35.95,36217.0,33.5672,33.6326,33.5485,33.6046,36217.0
2022-03-17 11:30:00,35.95,36.05,35.95,36.02,43831.0,33.6046,33.6981,33.6046,33.67,43831.0
2022-03-17 12:00:00,36.02,36.09,35.98,36.09,33492.0,33.67,33.7355,33.6326,33.7355,33492.0
2022-03-17 12:30:00,36.08,36.09,36.05,36.07,20700.0,33.7261,33.7355,33.6981,33.7168,20700.0
2022-03-17 13:00:00,36.06,36.13,36.04,36.13,15341.0,33.7074,33.7728,33.6887,33.7728,15341.0
2022-03-17 13:30:00,36.13,36.23,36.12,36.2,33669.0,33.7728,33.8663,33.7635,33.8383,33669.0
2022-03-17 14:00:00,36.2,36.21,36.09,36.09,23309.0,33.8383,33.8476,33.7355,33.7355,23309.0
2022-03-17 14:30:00,36.09,36.17,36.09,36.15,45976.0,33.7355,33.8102,33.7355,33.7915,45976.0
2022-03-17 15:00:00,36.14,36.16,36.06,36.11,67012.0,33.7822,33.8009,33.7074,33.7542,67012.0
2022-03-17 15:30:00,36.1,36.18,36.09,36.13,155426.0,33.7448,33.8196,33.7355,33.7728,155426.0
2022-03-18 09:30:00,35.83,35.86,35.72,35.86,146962.0,33.4924,33.5205,33.3896,33.5205,146962.0
2022-03-18 10:00:00,35.87,35.91,35.83,35.86,222011.0,33.5298,33.5672,33.4924,33.5205,222011.0
2022-03-18 10:30:00,35.85,35.91,35.83,35.9,71631.0,33.5111,33.5672,33.4924,33.5579,71631.0
2022-03-18 11:00:00,35.9,36.0,35.9,35.91,101627.0,33.5579,33.6513,33.5579,33.5672,101627.0
2022-03-18 11:30:00,35.92,36.02,35.92,35.97,119484.0,33.5765,33.67,33.5765,33.6233,119484.0
2022-03-18 12:00:00,35.96,36.05,35.93,36.04,77636.0,33.6139,33.6981,33.5859,33.6887,77636.0
2022-03-18 12:30:00,36.06,36.2,36.05,36.17,99405.0,33.7074,33.8383,33.6981,33.8102,99405.0
2022-03-18 13:00:00,36.18,36.2,36.16,36.2,25337.0,33.8196,33.8383,33.8009,33.8383,25337.0
2022-03-18 13:30:00,36.19,36.2,36.16,36.17,16016.0,33.8289,33.8383,33.8009,33.8102,16016.0
2022-03-18 14:00:00,36.19,36.25,36.16,36.2,56389.0,33.8289,33.885,33.8009,33.8383,56389.0
2022-03-18 14:30:00,36.21,36.25,36.2,36.25,36574.0,33.8476,33.885,33.8383,33.885,36574.0
2022-03-18 15:00:00,36.25,36.29,36.24,36.29,55073.0,33.885,33.9224,33.8757,33.9224,55073.0
2022-03-18 15:30:00,36.29,36.36,36.26,36.32,215309.0,33.9224,33.9878,33.8944,33.9505,215309.0
2022-03-21 09:30:00,35.88,35.88,35.68,35.74,130158.0,33.5392,33.5392,33.3522,33.4083,130158.0
2022-03-21 10:00:00,35.73,35.85,35.72,35.79,181771.0,33.3989,33.5111,33.3896,33.455,181771.0
2022-03-21 10:30:00,35.78,35.88,35.77,35.87,57764.0,33.4457,33.5392,33.4363,33.5298,57764.0
2022-03-21 11:00:00,35.88,35.93,35.83,35.92,20841.0,33.5392,33.5859,33.4924,33.5765,20841.0
2022-03-21 11:30:00,35.91,35.95,35.9,35.94,38575.0,33.5672,33.6046,33.5579,33.5952,38575.0
2022-03-21 12:00:00,35.95,35.96,35.91,35.91,29795.0,33.6046,33.6139,33.5672,33.5672,29795.0
2022-03-21 12:30:00,35.93,35.93,35.81,35.82,67899.0,33.5859,33.5859,33.4737,33.4831,67899.0
2022-03-21 13:00:00,35.82,35.83,35.73,35.75,63343.0,33.4831,33.4924,33.3989,33.4176,63343.0
2022-03-21 13:30:00,35.75,35.85,35.75,35.84,48149.0,33.4176,33.5111,33.4176,33.5018,48149.0
2022-03-21 14:00:00,35.85,35.91,35.79,35.91,30327.0,33.5111,33.5672,33.455,33.5672,30327.0
2022-03-21 14:30:00,35.89,35.9,35.81,35.82,41568.0,33.5485,33.5579,33.4737,33.4831,41568.0
2022-03-21 15:00:00,35.83,35.89,35.8,35.89,63675.0,33.4924,33.5485,33.4644,33.5485,63675.0
2022-03-21 15:30:00,35.89,35.91,35.83,35.86,204405.0,33.5485,33.5672,33.4924,33.5205,204405.0
2022-03-22 09:30:00,36.16,36.25,36.08,36.21,132195.0,33.8009,33.885,33.7261,33.8476,132195.0
2022-03-22 10:00:00,36.22,36.26,36.18,36.21,51014.0,33.857,33.8944,33.8196,33.8476,51014.0
2022-03-22 10:30:00,36.22,36.27,36.22,36.23,19960.0,33.857,33.9037,33.857,33.8663,19960.0
2022-03-22 11:00:00,36.22,36.22,36.14,36.15,14206.0,33.857,33.857,33.7822,33.7915,14206.0
2022-03-22 11:30:00,36.16,36.17,36.12,36.16,14773.0,33.8009,33.8102,33.7635,33.8009,14773.0
2022-03-22 12:00:00,36.15,36.18,36.1,36.1,35555.0,33.7915,33.8196,33.7448,33.7448,35555.0
2022-03-22 12:30:00,36.1,36.17,36.08,36.16,27046.0,33.7448,33.8102,33.7261,33.8009,27046.0
2022-03-22 13:00:00,36.16,36.25,36.16,36.2,32981.0,33.8009,33.885,33.8009,33.8383,32981.0
2022-03-22 13:30:00,36.2,36.23,36.19,36.22,18360.0,33.8383,33.8663,33.8289,33.857,18360.0
2022-03-22 14:00:00,36.21,36.22,36.11,36.12,21192.0,33.8476,33.857,33.7542,33.7635,21192.0
2022-03-22 14:30:00,36.13,36.15,36.08,36.11,20554.0,33.7728,33.7915,33.7261,33.7542,20554.0
2022-03-22 15:00:00,36.11,36.13,36.08,36.11,26196.0,33.7542,33.7728,33.7261,33.7542,26196.0
2022-03-22 15:30:00,36.09,36.18,36.08,36.12,93240.0,33.7355,33.8196,33.7261,33.7635,93240.0
2022-03-23 09:30:00,35.69,35.73,35.61,35.65,92476.0,33.3616,33.3989,33.2868,33.3242,92476.0
2022-03-23 10:00:00,35.65,35.8,35.64,35.76,23838.0,33.3242,33.4644,33.3148,33.427,23838.0
2022-03-23 10:30:00,35.76,35.79,35.7,35.72,14140.0,33.427,33.455,33.3709,33.3896,14140.0
2022-03-23 11:00:00,35.72,35.76,35.71,35.74,16029.0,33.3896,33.427,33.3803,33.4083,16029.0
2022-03-23 11:30:00,35.74,35.76,35.71,35.71,12885.0,33.4083,33.427,33.3803,33.3803,12885.0
2022-03-23 12:00:00,35.71,35.73,35.66,35.69,29540.0,33.3803,33.3989,33.3335,33.3616,29540.0
2022-03-23 12:30:00,35.7,35.71,35.62,35.65,13431.0,33.3709,33.3803,33.2961,33.3242,13431.0
2022-03-23 13:00:00,35.64,35.67,35.56,35.56,20172.0,33.3148,33.3429,33.24,33.24,20172.0
2022-03-23 13:30:00,35.56,35.61,35.56,35.59,23063.0,33.24,33.2868,33.24,33.2681,23063.0
2022-03-23 14:00:00,35.59,35.6,35.52,35.59,15730.0,33.2681,33.2774,33.2026,33.2681,15730.0
2022-03-23 14:30:00,35.58,35.62,35.55,35.58,14532.0,33.2587,33.2961,33.2307,33.2587,14532.0
2022-03-23 15:00:00,35.58,35.61,35.54,35.59,28479.0,33.2587,33.2868,33.2213,33.2681,28479.0
2022-03-23 15:30:00,35.58,35.6,35.47,35.48,83623.0,33.2587,33.2774,33.1559,33.1653,83623.0
2022-03-24 09:30:00,35.82,35.96,35.82,35.91,59197.0,33.4831,33.6139,33.4831,33.5672,59197.0
2022-03-24 10:00:00,35.9,36.0,35.9,35.98,59150.0,33.5579,33.6513,33.5579,33.6326,59150.0
2022-03-24 10:30:00,35.97,36.07,35.96,36.06,101148.0,33.6233,33.7168,33.6139,33.7074,101148.0
2022-03-24 11:00:00,36.06,36.14,36.05,36.13,48098.0,33.7074,33.7822,33.6981,33.7728,48098.0
2022-03-24 11:30:00,36.14,36.17,36.12,36.16,24715.0,33.7822,33.8102,33.7635,33.8009,24715.0
2022-03-24 12:00:00,36.17,36.18,36.11,36.14,27994.0,33.8102,33.8196,33.7542,33.7822,27994.0
2022-03-24 12:30:00,36.13,36.13,36.08,36.11,24174.0,33.7728,33.7728,33.7261,33.7542,24174.0
2022-03-24 13:00:00,36.1,36.1,36.04,36.07,49237.0,33.7448,33.7448,33.6887,33.7168,49237.0
2022-03-24 13:30:00,36.07,36.09,36.05,36.06,28894.0,33.7168,33.7355,33.6981,33.7074,28894.0
2022-03-24 14:00:00,36.07,36.1,36.03,36.05,25265.0,33.7168,33.7448,33.6794,33.6981,25265.0
2022-03-24 14:30:00,36.05,36.05,36.01,36.02,32066.0,33.6981,33.6981,33.6607,33.67,32066.0
2022-03-24 15:00:00,36.04,36.12,36.02,36.1,41842.0,33.6887,33.7635,33.67,33.7448,41842.0
2022-03-24 15:30:00,36.1,36.14,36.07,36.13,97017.0,33.7448,33.7822,33.7168,33.7728,97017.0
2022-03-25 09:30:00,35.83,35.83,35.68,35.7,134988.0,33.5996,33.5996,33.4589,33.4777,134988.0
2022-03-25 10:00:00,35.7,35.8,35.69,35.8,40209.0,33.4777,33.5715,33.4683,33.5715,40209.0
2022-03-25 10:30:00,35.81,35.9,35.81,35.87,24416.0,33.5808,33.6652,33.5808,33.6371,24416.0
2022-03-25 11:00:00,35.88,35.88,35.71,35.75,55099.0,33.6465,33.6465,33.4871,33.5246,55099.0
2022-03-25 11:30:00,35.76,35.78,35.73,35.74,13857.0,33.5339,33.5527,33.5058,33.5152,13857.0
2022-03-25 12:00:00,35.75,35.8,35.74,35.79,4710.0,33.5246,33.5715,33.5152,33.5621,4710.0
2022-03-25 12:30:00,35.78,35.81,35.73,35.8,24707.0,33.5527,33.5808,33.5058,33.5715,24707.0
2022-03-25 13:00:00,35.8,35.82,35.78,35.78,11333.0,33.5715,33.5902,33.5527,33.5527,11333.0
2022-03-25 13:30:00,35.8,35.85,35.79,35.84,23734.0,33.5715,33.6183,33.5621,33.609,23734.0
2022-03-25 14:00:00,35.84,35.86,35.83,35.86,5529.0,33.609,33.6277,33.5996,33.6277,5529.0
2022-03-25 14:30:00,35.86,35.87,35.85,35.87,18071.0,33.6277,33.6371,33.6183,33.6371,18071.0
2022-03-25 15:00:00,35.87,35.88,35.82,35.84,145630.0,33.6371,33.6465,33.5902,33.609,145630.0
2022-03-25 15:30:00,35.84,35.94,35.83,35.93,56229.0,33.609,33.7027,33.5996,33.6934,56229.0
2022-03-28 09:30:00,35.94,36.04,35.94,36.03,79082.0,33.7027,33.7965,33.7027,33.7871,79082.0
2022-03-28 10:00:00,36.0,36.07,35.99,36.07,57455.0,33.759,33.8246,33.7496,33.8246,57455.0
2022-03-28 10:30:00,36.07,36.13,36.03,36.12,40391.0,33.8246,33.8809,33.7871,33.8715,40391.0
2022-03-28 11:00:00,36.12,36.12,36.0,36.03,37317.0,33.8715,33.8715,33.759,33.7871,37317.0
2022-03-28 11:30:00,36.04,36.04,35.95,35.96,17407.0,33.7965,33.7965,33.7121,33.7215,17407.0
2022-03-28 12:00:00,35.94,35.96,35.92,35.95,9115.0,33.7027,33.7215,33.684,33.7121,9115.0
2022-03-28 12:30:00,35.96,36.04,35.95,36.03,21822.0,33.7215,33.7965,33.7121,33.7871,21822.0
2022-03-28 13:00:00,36.03,36.04,35.96,36.03,44598.0,33.7871,33.7965,33.7215,33.7871,44598.0
2022-03-28 13:30:00,36.02,36.04,36.02,36.02,6056.0,33.7778,33.7965,33.7778,33.7778,6056.0
2022-03-28 14:00:00,36.02,36.05,36.02,36.05,7669.0,33.7778,33.8059,33.7778,33.8059,7669.0
2022-03-28 14:30:00,36.05,36.13,36.05,36.12,8615.0,33.8059,33.8809,33.8059,33.8715,8615.0
2022-03-28 15:00:00,36.13,36.15,36.12,36.13,13496.0,33.8809,33.8997,33.8715,33.8809,13496.0
2022-03-28 15:30:00,36.14,36.16,36.1,36.16,47759.0,33.8903,33.909,33.8528,33.909,47759.0
2022-03-29 09:30:00,36.7,36.77,36.61,36.67,97090.0,34.4154,34.4811,34.331,34.3873,97090.0
2022-03-29 10:00:00,36.67,36.69,36.54,36.6,30307.0,34.3873,34.4061,34.2654,34.3217,30307.0
2022-03-29 10:30:00,36.61,36.67,36.58,36.65,50660.0,34.331,34.3873,34.3029,34.3685,50660.0
2022-03-29 11:00:00,36.65,36.68,36.63,36.65,49893.0,34.3685,34.3967,34.3498,34.3685,49893.0
2022-03-29 11:30:00,36.66,36.69,36.63,36.64,72447.0,34.3779,34.4061,34.3498,34.3592,72447.0
2022-03-29 12:00:00,36.64,36.64,36.58,36.58,18912.0,34.3592,34.3592,34.3029,34.3029,18912.0
2022-03-29 12:30:00,36.56,36.59,36.54,36.57,12689.0,34.2841,34.3123,34.2654,34.2935,12689.0
2022-03-29 13:00:00,36.56,36.58,36.55,36.58,7643.0,34.2841,34.3029,34.2748,34.3029,7643.0
2022-03-29 13:30:00,36.57,36.65,36.57,36.65,11972.0,34.2935,34.3685,34.2935,34.3685,11972.0
2022-03-29 14:00:00,36.66,36.7,36.64,36.7,17785.0,34.3779,34.4154,34.3592,34.4154,17785.0
2022-03-29 14:30:00,36.7,36.74,36.69,36.74,20268.0,34.4154,34.4529,34.4061,34.4529,20268.0
2022-03-29 15:00:00,36.73,36.74,36.71,36.74,17440.0,34.4436,34.4529,34.4248,34.4529,17440.0
2022-03-29 15:30:00,36.74,36.76,36.69,36.72,100483.0,34.4529,34.4717,34.4061,34.4342,100483.0
2022-03-30 09:30:00,36.39,36.47,36.34,36.45,81081.0,34.1247,34.1997,34.0778,34.181,81081.0
2022-03-30 10:00:00,36.44,36.45,36.41,36.43,20593.0,34.1716,34.181,34.1435,34.1622,20593.0
2022-03-30 10:30:00,36.42,36.48,36.41,36.43,32585.0,34.1529,34.2091,34.1435,34.1622,32585.0
2022-03-30 11:00:00,36.43,36.43,36.35,36.36,343191.0,34.1622,34.1622,34.0872,34.0966,343191.0
2022-03-30 11:30:00,36.36,36.42,36.36,36.41,29625.0,34.0966,34.1529,34.0966,34.1435,29625.0
2022-03-30 12:00:00,36.41,36.43,36.36,36.37,17882.0,34.1435,34.1622,34.0966,34.106,17882.0
2022-03-30 12:30:00,36.37,36.38,36.35,36.36,14515.0,34.106,34.1154,34.0872,34.0966,14515.0
2022-03-30 13:00:00,36.37,36.37,36.28,36.29,17694.0,34.106,34.106,34.0216,34.031,17694.0
2022-03-30 13:30:00,36.29,36.3,36.27,36.27,54027.0,34.031,34.0403,34.0122,34.0122,54027.0
2022-03-30 14:00:00,36.28,36.32,36.27,36.3,27003.0,34.0216,34.0591,34.0122,34.0403,27003.0
2022-03-30 14:30:00,36.3,36.34,36.26,36.26,52194.0,34.0403,34.0778,34.0028,34.0028,52194.0
2022-03-30 15:00:00,36.26,36.28,36.2,36.21,27938.0,34.0028,34.0216,33.9466,33.9559,27938.0
2022-03-30 15:30:00,36.21,36.25,36.16,36.22,515761.0,33.9559,33.9934,33.909,33.9653,515761.0
2022-03-31 09:30:00,36.2,36.3,36.16,36.29,108713.0,33.9466,34.0403,33.909,34.031,108713.0
2022-03-31 10:00:00,36.28,36.3,36.21,36.24,83849.0,34.0216,34.0403,33.9559,33.9841,83849.0
2022-03-31 10:30:00,36.24,36.33,36.21,36.32,71730.0,33.9841,34.0685,33.9559,34.0591,71730.0
2022-03-31 11:00:00,36.31,36.32,36.24,36.25,50176.0,34.0497,34.0591,33.9841,33.9934,50176.0
2022-03-31 11:30:00,36.25,36.29,36.22,36.25,29417.0,33.9934,34.031,33.9653,33.9934,29417.0
2022-03-31 12:00:00,36.26,36.27,36.23,36.25,49676.0,34.0028,34.0122,33.9747,33.9934,49676.0
2022-03-31 12:30:00,36.26,36.27,36.22,36.25,28080.0,34.0028,34.0122,33.9653,33.9934,28080.0
2022-03-31 13:00:00,36.25,36.27,36.21,36.23,42231.0,33.9934,34.0122,33.9559,33.9747,42231.0
2022-03-31 13:30:00,36.24,36.27,36.22,36.23,29886.0,33.9841,34.0122,33.9653,33.9747,29886.0
2022-03-31 14:00:00,36.21,36.22,36.19,36.22,45865.0,33.9559,33.9653,33.9372,33.9653,45865.0
2022-03-31 14:30:00,36.22,36.24,36.2,36.23,42838.0,33.9653,33.9841,33.9466,33.9747,42838.0
2022-03-31 15:00:00,36.24,36.28,36.16,36.17,45969.0,33.9841,34.0216,33.909,33.9184,45969.0
2022-03-31 15:30:00,36.17,36.18,35.99,36.01,150737.0,33.9184,33.9278,33.7496,33.7684,150737.0
2022-04-01 09:30:00,36.82,36.9,36.71,36.86,139280.0,34.528,34.603,34.4248,34.5655,139280.0
2022-04-01 10:00:00,36.85,36.88,36.8,36.81,104730.0,34.5561,34.5842,34.5092,34.5186,104730.0
2022-04-01 10:30:00,36.83,36.83,36.72,36.8,135815.0,34.5373,34.5373,34.4342,34.5092,135815.0
2022-04-01 11:00:00,36.8,36.81,36.74,36.76,64191.0,34.5092,34.5186,34.4529,34.4717,64191.0
2022-04-01 11:30:00,36.76,36.76,36.68,36.69,108324.0,34.4717,34.4717,34.3967,34.4061,108324.0
2022-04-01 12:00:00,36.69,36.71,36.66,36.7,46515.0,34.4061,34.4248,34.3779,34.4154,46515.0
2022-04-01 12:30:00,36.7,36.74,36.67,36.72,14988.0,34.4154,34.4529,34.3873,34.4342,14988.0
2022-04-01 13:00:00,36.71,36.73,36.68,36.7,16549.0,34.4248,34.4436,34.3967,34.4154,16549.0
2022-04-01 13:30:00,36.7,36.77,36.69,36.75,49431.0,34.4154,34.4811,34.4061,34.4623,49431.0
2022-04-01 14:00:00,36.75,36.82,36.74,36.82,36324.0,34.4623,34.528,34.4529,34.528,36324.0
2022-04-01 14:30:00,36.83,36.84,36.8,36.81,38677.0,34.5373,34.5467,34.5092,34.5186,38677.0
2022-04-01 15:00:00,36.8,36.84,36.78,36.79,33429.0,34.5092,34.5467,34.4905,34.4998,33429.0
2022-04-01 15:30:00,36.79,36.89,36.75,36.89,187001.0,34.4998,34.5936,34.4623,34.5936,187001.0
2022-04-04 09:30:00,37.68,37.81,37.58,37.79,152289.0,35.3344,35.4563,35.2407,35.4376,152289.0
2022-04-04 10:00:00,37.78,37.83,37.75,37.83,64684.0,35.4282,35.4751,35.4001,35.4751,64684.0
2022-04-04 10:30:00,37.83,37.84,37.8,37.84,14830.0,35.4751,35.4845,35.447,35.4845,14830.0
2022-04-04 11:00:00,37.84,37.87,37.81,37.82,8712.0,35.4845,35.5126,35.4563,35.4657,8712.0
2022-04-04 11:30:00,37.83,37.84,37.8,37.83,14905.0,35.4751,35.4845,35.447,35.4751,14905.0
2022-04-04 12:00:00,37.83,37.83,37.78,37.82,6864.0,35.4751,35.4751,35.4282,35.4657,6864.0
2022-04-04 12:30:00,37.81,37.81,37.77,37.8,45939.0,35.4563,35.4563,35.4188,35.447,45939.0
2022-04-04 13:00:00,37.79,37.82,37.79,37.82,7604.0,35.4376,35.4657,35.4376,35.4657,7604.0
2022-04-04 13:30:00,37.83,37.85,37.82,37.85,14306.0,35.4751,35.4938,35.4657,35.4938,14306.0
2022-04-04 14:00:00,37.85,37.86,37.82,37.85,30049.0,35.4938,35.5032,35.4657,35.4938,30049.0
2022-04-04 14:30:00,37.86,37.87,37.85,37.85,13421.0,35.5032,35.5126,35.4938,35.4938,13421.0
2022-04-04 15:00:00,37.85,37.87,37.84,37.85,16887.0,35.4938,35.5126,35.4845,35.4938,16887.0
2022-04-04 15:30:00,37.84,37.85,37.78,37.79,173839.0,35.4845,35.4938,35.4282,35.4376,173839.0
2022-04-05 09:30:00,37.77,37.8,37.73,37.8,87965.0,35.4188,35.447,35.3813,35.447,87965.0
2022-04-05 10:00:00,37.79,37.84,37.56,37.63,109133.0,35.4376,35.4845,35.2219,35.2875,109133.0
2022-04-05 10:30:00,37.64,37.74,37.57,37.71,41520.0,35.2969,35.3907,35.2313,35.3626,41520.0
2022-04-05 11:00:00,37.71,37.73,37.63,37.65,27473.0,35.3626,35.3813,35.2875,35.3063,27473.0
2022-04-05 11:30:00,37.64,37.69,37.61,37.61,14138.0,35.2969,35.3438,35.2688,35.2688,14138.0
2022-04-05 12:00:00,37.61,37.63,37.55,37.55,11164.0,35.2688,35.2875,35.2125,35.2125,11164.0
2022-04-05 12:30:00,37.55,37.64,37.55,37.63,47544.0,35.2125,35.2969,35.2125,35.2875,47544.0
2022-04-05 13:00:00,37.64,37.68,37.62,37.65,24146.0,35.2969,35.3344,35.2782,35.3063,24146.0
2022-04-05 13:30:00,37.65,37.65,37.56,37.58,19992.0,35.3063,35.3063,35.2219,35.2407,19992.0
2022-04-05 14:00:00,37.58,37.64,37.56,37.59,22825.0,35.2407,35.2969,35.2219,35.25,22825.0
2022-04-05 14:30:00,37.58,37.61,37.54,37.54,18031.0,35.2407,35.2688,35.2031,35.2031,18031.0
2022-04-05 15:00:00,37.55,37.55,37.48,37.52,44163.0,35.2125,35.2125,35.1469,35.1844,44163.0
2022-04-05 15:30:00,37.51,37.51,37.44,37.51,180147.0,35.175,35.175,35.1094,35.175,180147.0
2022-04-06 09:30:00,37.49,37.53,37.38,37.38,89534.0,35.1563,35.1938,35.0531,35.0531,89534.0
2022-04-06 10:00:00,37.38,37.39,37.21,37.3,83830.0,35.0531,35.0625,34.8937,34.9781,83830.0
2022-04-06 10:30:00,37.31,37.39,37.27,37.28,54125.0,34.9875,35.0625,34.9499,34.9593,54125.0
2022-04-06 11:00:00,37.27,37.32,37.22,37.26,45183.0,34.9499,34.9968,34.9031,34.9406,45183.0
2022-04-06 11:30:00,37.26,37.35,37.23,37.33,51803.0,34.9406,35.025,34.9124,35.0062,51803.0
2022-04-06 12:00:00,37.34,37.35,37.26,37.28,18809.0,35.0156,35.025,34.9406,34.9593,18809.0
2022-04-06 12:30:00,37.27,37.32,37.26,37.3,17649.0,34.9499,34.9968,34.9406,34.9781,17649.0
2022-04-06 13:00:00,37.3,37.35,37.29,37.34,14968.0,34.9781,35.025,34.9687,35.0156,14968.0
2022-04-06 13:30:00,37.34,37.39,37.33,37.34,24162.0,35.0156,35.0625,35.0062,35.0156,24162.0
2022-04-06 14:00:00,37.31,37.51,37.18,37.26,108542.0,34.9875,35.175,34.8656,34.9406,108542.0
2022-04-06 14:30:00,37.26,37.42,37.26,37.4,86704.0,34.9406,35.0906,34.9406,35.0719,86704.0
2022-04-06 15:00:00,37.41,37.49,37.31,37.32,73405.0,35.0812,35.1563,34.9875,34.9968,73405.0
2022-04-06 15:30:00,37.3,37.44,37.3,37.34,114034.0,34.9781,35.1094,34.9781,35.0156,114034.0
2022-04-07 09:30:00,37.2,37.25,37.15,37.2,111385.0,34.8843,34.9312,34.8374,34.8843,111385.0
2022-04-07 10:00:00,37.21,37.24,37.13,37.18,38190.0,34.8937,34.9218,34.8187,34.8656,38190.0
2022-04-07 10:30:00,37.17,37.25,37.11,37.15,45106.0,34.8562,34.9312,34.7999,34.8374,45106.0
2022-04-07 11:00:00,37.15,37.21,37.13,37.15,74615.0,34.8374,34.8937,34.8187,34.8374,74615.0
2022-04-07 11:30:00,37.15,37.23,37.14,37.19,68992.0,34.8374,34.9124,34.828,34.8749,68992.0
2022-04-07 12:00:00,37.19,37.24,37.19,37.19,36155.0,34.8749,34.9218,34.8749,34.8749,36155.0
2022-04-07 12:30:00,37.19,37.2,37.15,37.18,30162.0,34.8749,34.8843,34.8374,34.8656,30162.0
2022-04-07 13:00:00,37.19,37.3,37.19,37.28,47890.0,34.8749,34.9781,34.8749,34.9593,47890.0
2022-04-07 13:30:00,37.28,37.35,37.26,37.34,49531.0,34.9593,35.025,34.9406,35.0156,49531.0
2022-04-07 14:00:00,37.34,37.35,37.29,37.3,68554.0,35.0156,35.025,34.9687,34.9781,68554.0
2022-04-07 14:30:00,37.3,37.41,37.29,37.41,26836.0,34.9781,35.0812,34.9687,35.0812,26836.0
2022-04-07 15:00:00,37.4,37.43,37.36,37.36,39569.0,35.0719,35.1,35.0343,35.0343,39569.0
2022-04-07 15:30:00,37.36,37.43,37.29,37.3,97382.0,35.0343,35.1,34.9687,34.9781,97382.0
2022-04-08 09:30:00,37.53,37.6,37.47,37.49,195187.0,35.1938,35.2594,35.1375,35.1563,195187.0
2022-04-08 10:00:00,37.48,37.63,37.47,37.63,35600.0,35.1469,35.2875,35.1375,35.2875,35600.0
2022-04-08 10:30:00,37.63,37.72,37.6,37.72,36853.0,35.2875,35.3719,35.2594,35.3719,36853.0
2022-04-08 11:00:00,37.72,37.74,37.6,37.61,24007.0,35.3719,35.3907,35.2594,35.2688,24007.0
2022-04-08 11:30:00,37.62,37.65,37.59,37.63,17673.0,35.2782,35.3063,35.25,35.2875,17673.0
2022-04-08 12:00:00,37.62,37.69,37.61,37.69,6344.0,35.2782,35.3438,35.2688,35.3438,6344.0
2022-04-08 12:30:00,37.68,37.69,37.66,37.69,7226.0,35.3344,35.3438,35.3157,35.3438,7226.0
2022-04-08 13:00:00,37.68,37.69,37.66,37.67,21059.0,35.3344,35.3438,35.3157,35.325,21059.0
2022-04-08 13:30:00,37.66,37.69,37.66,37.69,6308.0,35.3157,35.3438,35.3157,35.3438,6308.0
2022-04-08 14:00:00,37.69,37.7,37.61,37.62,13212.0,35.3438,35.3532,35.2688,35.2782,13212.0
2022-04-08 14:30:00,37.61,37.68,37.59,37.66,12003.0,35.2688,35.3344,35.25,35.3157,12003.0
2022-04-08 15:00:00,37.66,37.69,37.64,37.68,23359.0,35.3157,35.3438,35.2969,35.3344,23359.0
2022-04-08 15:30:00,37.68,37.69,37.54,37.58,60913.0,35.3344,35.3438,35.2031,35.2407,60913.0
2022-04-11 09:30:00,37.44,37.54,37.4,37.5,74210.0,35.1094,35.2031,35.0719,35.1656,74210.0
2022-04-11 10:00:00,37.5,37.53,37.42,37.42,23121.0,35.1656,35.1938,35.0906,35.0906,23121.0
2022-04-11 10:30:00,37.43,37.43,37.37,37.39,20894.0,35.1,35.1,35.0437,35.0625,20894.0
2022-04-11 11:00:00,37.39,37.4,37.32,37.33,17574.0,35.0625,35.0719,34.9968,35.0062,17574.0
2022-04-11 11:30:00,37.33,37.36,37.32,37.32,21142.0,35.0062,35.0343,34.9968,34.9968,21142.0
2022-04-11 12:00:00,37.31,37.32,37.29,37.3,21595.0,34.9875,34.9968,34.9687,34.9781,21595.0
2022-04-11 12:30:00,37.3,37.31,37.27,37.31,29054.0,34.9781,34.9875,34.9499,34.9875,29054.0
2022-04-11 13:00:00,37.32,37.37,37.32,37.32,8900.0,34.9968,35.0437,34.9968,34.9968,8900.0
2022-04-11 13:30:00,37.33,37.36,37.33,37.36,10988.0,35.0062,35.0343,35.0062,35.0343,10988.0
2022-04-11 14:00:00,37.37,37.39,37.31,37.32,13322.0,35.0437,35.0625,34.9875,34.9968,13322.0
2022-04-11 14:30:00,37.31,37.4,37.31,37.38,33366.0,34.9875,35.0719,34.9875,35.0531,33366.0
2022-04-11 15:00:00,37.39,37.42,37.33,37.33,32141.0,35.0625,35.0906,35.0062,35.0062,32141.0
2022-04-11 15:30:00,37.33,37.35,37.29,37.34,70542.0,35.0062,35.025,34.9687,35.0156,70542.0
2022-04-12 09:30:00,37.15,37.21,37.08,37.19,210536.0,34.8374,34.8937,34.7718,34.8749,210536.0
2022-04-12 10:00:00,37.19,37.19,37.11,37.11,48664.0,34.8749,34.8749,34.7999,34.7999,48664.0
2022-04-12 10:30:00,37.11,37.11,37.05,37.09,36676.0,34.7999,34.7999,34.7436,34.7812,36676.0
2022-04-12 11:00:00,37.08,37.15,37.07,37.12,23936.0,34.7718,34.8374,34.7624,34.8093,23936.0
2022-04-12 11:30:00,37.14,37.14,37.09,37.09,21900.0,34.828,34.828,34.7812,34.7812,21900.0
2022-04-12 12:00:00,37.08,37.14,37.05,37.08,19663.0,34.7718,34.828,34.7436,34.7718,19663.0
2022-04-12 12:30:00,37.08,37.09,37.01,37.07,13568.0,34.7718,34.7812,34.7061,34.7624,13568.0
2022-04-12 13:00:00,37.07,37.11,37.02,37.04,28926.0,34.7624,34.7999,34.7155,34.7343,28926.0
2022-04-12 13:30:00,37.03,37.06,36.95,36.96,37848.0,34.7249,34.753,34.6499,34.6592,37848.0
2022-04-12 14:00:00,36.96,36.99,36.9,36.9,29282.0,34.6592,34.6874,34.603,34.603,29282.0
2022-04-12 14:30:00,36.9,36.95,36.87,36.94,99251.0,34.603,34.6499,34.5748,34.6405,99251.0
2022-04-12 15:00:00,36.93,36.95,36.85,36.87,107842.0,34.6311,34.6499,34.5561,34.5748,107842.0
2022-04-12 15:30:00,36.86,36.92,36.85,36.91,99479.0,34.5655,34.6217,34.5561,34.6124,99479.0
2022-04-13 09:30:00,36.86,36.99,36.86,36.92,151073.0,34.5655,34.6874,34.5655,34.6217,151073.0
2022-04-13 10:00:00,36.93,36.95,36.8,36.8,82964.0,34.6311,34.6499,34.5092,34.5092,82964.0
2022-04-13 10:30:00,36.77,36.85,36.74,36.84,58490.0,34.4811,34.5561,34.4529,34.5467,58490.0
2022-04-13 11:00:00,36.84,36.9,36.83,36.9,60030.0,34.5467,34.603,34.5373,34.603,60030.0
2022-04-13 11:30:00,36.89,36.92,36.86,36.87,37075.0,34.5936,34.6217,34.5655,34.5748,37075.0
2022-04-13 12:00:00,36.86,36.9,36.85,36.89,21563.0,34.5655,34.603,34.5561,34.5936,21563.0
2022-04-13 12:30:00,36.89,36.96,36.89,36.94,7188.0,34.5936,34.6592,34.5936,34.6405,7188.0
2022-04-13 13:00:00,36.94,36.97,36.93,36.95,39868.0,34.6405,34.6686,34.6311,34.6499,39868.0
2022-04-13 13:30:00,36.95,36.96,36.89,36.91,29709.0,34.6499,34.6592,34.5936,34.6124,29709.0
2022-04-13 14:00:00,36.91,36.94,36.91,36.93,48687.0,34.6124,34.6405,34.6124,34.6311,48687.0
2022-04-13 14:30:00,36.93,36.97,36.92,36.95,24956.0,34.6311,34.6686,34.6217,34.6499,24956.0
2022-04-13 15:00:00,36.94,36.97,36.92,36.95,17119.0,34.6405,34.6686,34.6217,34.6499,17119.0
2022-04-13 15:30:00,36.96,37.01,36.95,36.97,63343.0,34.6592,34.7061,34.6499,34.6686,63343.0
2022-04-14 09:30:00,36.9,36.9,36.73,36.76,70483.0,34.603,34.603,34.4436,34.4717,70483.0
2022-04-14 10:00:00,36.75,36.82,36.68,36.72,39804.0,34.4623,34.528,34.3967,34.4342,39804.0
2022-04-14 10:30:00,36.72,36.75,36.67,36.71,51221.0,34.4342,34.4623,34.3873,34.4248,51221.0
2022-04-14 11:00:00,36.71,36.78,36.71,36.78,25444.0,34.4248,34.4905,34.4248,34.4905,25444.0
2022-04-14 11:30:00,36.77,36.77,36.7,36.73,37813.0,34.4811,34.4811,34.4154,34.4436,37813.0
2022-04-14 12:00:00,36.72,36.77,36.72,36.73,33427.0,34.4342,34.4811,34.4342,34.4436,33427.0
2022-04-14 12:30:00,36.72,36.73,36.69,36.72,28743.0,34.4342,34.4436,34.4061,34.4342,28743.0
2022-04-14 13:00:00,36.72,36.73,36.7,36.73,41275.0,34.4342,34.4436,34.4154,34.4436,41275.0
2022-04-14 13:30:00,36.73,36.8,36.72,36.8,11961.0,34.4436,34.5092,34.4342,34.5092,11961.0
2022-04-14 14:00:00,36.8,36.82,36.76,36.79,22616.0,34.5092,34.528,34.4717,34.4998,22616.0
2022-04-14 14:30:00,36.79,36.8,36.71,36.72,11664.0,34.4998,34.5092,34.4248,34.4342,11664.0
2022-04-14 15:00:00,36.71,36.75,36.69,36.73,14553.0,34.4248,34.4623,34.4061,34.4436,14553.0
2022-04-14 15:30:00,36.73,36.75,36.67,36.69,83266.0,34.4436,34.4623,34.3873,34.4061,83266.0
2022-04-18 09:30:00,36.69,36.79,36.67,36.72,100784.0,34.4061,34.4998,34.3873,34.4342,100784.0
2022-04-18 10:00:00,36.71,36.81,36.69,36.77,145912.0,34.4248,34.5186,34.4061,34.4811,145912.0
2022-04-18 10:30:00,36.78,36.81,36.75,36.78,17402.0,34.4905,34.5186,34.4623,34.4905,17402.0
2022-04-18 11:00:00,36.78,36.79,36.73,36.74,10234.0,34.4905,34.4998,34.4436,34.4529,10234.0
2022-04-18 11:30:00,36.75,36.75,36.68,36.72,12711.0,34.4623,34.4623,34.3967,34.4342,12711.0
2022-04-18 12:00:00,36.73,36.74,36.67,36.68,91766.0,34.4436,34.4529,34.3873,34.3967,91766.0
2022-04-18 12:30:00,36.69,36.77,36.69,36.77,10869.0,34.4061,34.4811,34.4061,34.4811,10869.0
2022-04-18 13:00:00,36.77,36.82,36.76,36.8,19309.0,34.4811,34.528,34.4717,34.5092,19309.0
2022-04-18 13:30:00,36.81,36.89,36.81,36.87,49891.0,34.5186,34.5936,34.5186,34.5748,49891.0
2022-04-18 14:00:00,36.87,36.88,36.8,36.83,77469.0,34.5748,34.5842,34.5092,34.5373,77469.0
2022-04-18 14:30:00,36.83,36.87,36.81,36.81,42709.0,34.5373,34.5748,34.5186,34.5186,42709.0
2022-04-18 15:00:00,36.81,36.82,36.75,36.77,27284.0,34.5186,34.528,34.4623,34.4811,27284.0
2022-04-18 15:30:00,36.75,36.76,36.68,36.73,113227.0,34.4623,34.4717,34.3967,34.4436,113227.0
2022-04-19 09:30:00,36.19,36.25,36.08,36.16,262309.0,33.9372,33.9934,33.834,33.909,262309.0
2022-04-19 10:00:00,36.17,36.26,36.14,36.25,47205.0,33.9184,34.0028,33.8903,33.9934,47205.0
2022-04-19 10:30:00,36.25,36.34,36.25,36.32,89805.0,33.9934,34.0778,33.9934,34.0591,89805.0
2022-04-19 11:00:00,36.3,36.33,36.3,36.32,33116.0,34.0403,34.0685,34.0403,34.0591,33116.0
2022-04-19 11:30:00,36.32,36.34,36.29,36.32,13450.0,34.0591,34.0778,34.031,34.0591,13450.0
2022-04-19 12:00:00,36.32,36.32,36.28,36.28,23810.0,34.0591,34.0591,34.0216,34.0216,23810.0
2022-04-19 12:30:00,36.27,36.31,36.26,36.29,47234.0,34.0122,34.0497,34.0028,34.031,47234.0
2022-04-19 13:00:00,36.3,36.31,36.27,36.27,18789.0,34.0403,34.0497,34.0122,34.0122,18789.0
2022-04-19 13:30:00,36.27,36.32,36.27,36.31,6932.0,34.0122,34.0591,34.0122,34.0497,6932.0
2022-04-19 14:00:00,36.31,36.31,36.26,36.28,30309.0,34.0497,34.0497,34.0028,34.0216,30309.0
2022-04-19 14:30:00,36.28,36.32,36.28,36.32,16043.0,34.0216,34.0591,34.0216,34.0591,16043.0
2022-04-19 15:00:00,36.32,36.39,36.31,36.37,21436.0,34.0591,34.1247,34.0497,34.106,21436.0
2022-04-19 15:30:00,36.37,36.43,36.36,36.42,76133.0,34.106,34.1622,34.0966,34.1529,76133.0
2022-04-20 09:30:00,36.7,36.7,36.53,36.55,39077.0,34.4154,34.4154,34.256,34.2748,39077.0
2022-04-20 10:00:00,36.55,36.64,36.51,36.62,33026.0,34.2748,34.3592,34.2373,34.3404,33026.0
2022-04-20 10:30:00,36.63,36.74,36.61,36.73,17241.0,34.3498,34.4529,34.331,34.4436,17241.0
2022-04-20 11:00:00,36.72,36.73,36.66,36.68,124004.0,34.4342,34.4436,34.3779,34.3967,124004.0
2022-04-20 11:30:00,36.68,36.76,36.68,36.73,46290.0,34.3967,34.4717,34.3967,34.4436,46290.0
2022-04-20 12:00:00,36.73,36.73,36.69,36.7,24277.0,34.4436,34.4436,34.4061,34.4154,24277.0
2022-04-20 12:30:00,36.71,36.79,36.71,36.77,10925.0,34.4248,34.4998,34.4248,34.4811,10925.0
2022-04-20 13:00:00,36.76,36.79,36.74,36.75,25218.0,34.4717,34.4998,34.4529,34.4623,25218.0
2022-04-20 13:30:00,36.75,36.8,36.74,36.77,5152.0,34.4623,34.5092,34.4529,34.4811,5152.0
2022-04-20 14:00:00,36.79,36.8,36.72,36.73,16283.0,34.4998,34.5092,34.4342,34.4436,16283.0
2022-04-20 14:30:00,36.72,36.72,36.65,36.67,41733.0,34.4342,34.4342,34.3685,34.3873,41733.0
2022-04-20 15:00:00,36.68,36.79,36.68,36.77,69588.0,34.3967,34.4998,34.3967,34.4811,69588.0
2022-04-20 15:30:00,36.77,36.82,36.73,36.79,118794.0,34.4811,34.528,34.4436,34.4998,118794.0
2022-04-21 09:30:00,37.14,37.2,37.07,37.07,49381.0,34.828,34.8843,34.7624,34.7624,49381.0
2022-04-21 10:00:00,37.07,37.08,37.02,37.07,68252.0,34.7624,34.7718,34.7155,34.7624,68252.0
2022-04-21 10:30:00,37.07,37.08,37.01,37.03,47660.0,34.7624,34.7718,34.7061,34.7249,47660.0
2022-04-21 11:00:00,37.02,37.06,37.01,37.03,124894.0,34.7155,34.753,34.7061,34.7249,124894.0
2022-04-21 11:30:00,37.02,37.03,36.91,36.91,123243.0,34.7155,34.7249,34.6124,34.6124,123243.0
2022-04-21 12:00:00,36.91,36.92,36.83,36.85,36717.0,34.6124,34.6217,34.5373,34.5561,36717.0
2022-04-21 12:30:00,36.84,36.88,36.79,36.79,42048.0,34.5467,34.5842,34.4998,34.4998,42048.0
2022-04-21 13:00:00,36.78,36.86,36.72,36.86,83618.0,34.4905,34.5655,34.4342,34.5655,83618.0
2022-04-21 13:30:00,36.85,36.87,36.78,36.8,74136.0,34.5561,34.5748,34.4905,34.5092,74136.0
2022-04-21 14:00:00,36.8,36.8,36.76,36.77,58057.0,34.5092,34.5092,34.4717,34.4811,58057.0
2022-04-21 14:30:00,36.77,36.84,36.71,36.72,74831.0,34.4811,34.5467,34.4248,34.4342,74831.0
2022-04-21 15:00:00,36.73,36.76,36.68,36.75,81800.0,34.4436,34.4717,34.3967,34.4623,81800.0
2022-04-21 15:30:00,36.75,36.76,36.66,36.76,115252.0,34.4623,34.4717,34.3779,34.4717,115252.0
2022-04-22 09:30:00,36.6,36.64,36.47,36.51,115979.0,34.3217,34.3592,34.1997,34.2373,115979.0
2022-04-22 10:00:00,36.52,36.65,36.47,36.47,72287.0,34.2466,34.3685,34.1997,34.1997,72287.0
2022-04-22 10:30:00,36.46,36.48,36.36,36.4,134149.0,34.1904,34.2091,34.0966,34.1341,134149.0
2022-04-22 11:00:00,36.41,36.48,36.39,36.45,113360.0,34.1435,34.2091,34.1247,34.181,113360.0
2022-04-22 11:30:00,36.45,36.47,36.36,36.39,36241.0,34.181,34.1997,34.0966,34.1247,36241.0
2022-04-22 12:00:00,36.39,36.44,36.38,36.43,31457.0,34.1247,34.1716,34.1154,34.1622,31457.0
2022-04-22 12:30:00,36.42,36.45,36.39,36.4,16875.0,34.1529,34.181,34.1247,34.1341,16875.0
2022-04-22 13:00:00,36.39,36.43,36.37,36.43,16944.0,34.1247,34.1622,34.106,34.1622,16944.0
2022-04-22 13:30:00,36.43,36.45,36.4,36.42,20518.0,34.1622,34.181,34.1341,34.1529,20518.0
2022-04-22 14:00:00,36.41,36.49,36.4,36.45,25409.0,34.1435,34.2185,34.1341,34.181,25409.0
2022-04-22 14:30:00,36.45,36.46,36.36,36.4,62374.0,34.181,34.1904,34.0966,34.1341,62374.0
2022-04-22 15:00:00,36.4,36.5,36.38,36.46,70565.0,34.1341,34.2279,34.1154,34.1904,70565.0
2022-04-22 15:30:00,36.47,36.53,36.26,36.31,141185.0,34.1997,34.256,34.0028,34.0497,141185.0
2022-04-25 09:30:00,35.93,35.99,35.8,35.8,146590.0,33.6934,33.7496,33.5715,33.5715,146590.0
2022-04-25 10:00:00,35.8,35.91,35.78,35.91,88159.0,33.5715,33.6746,33.5527,33.6746,88159.0
2022-04-25 10:30:00,35.91,35.97,35.77,35.77,45926.0,33.6746,33.7309,33.5433,33.5433,45926.0
2022-04-25 11:00:00,35.77,35.84,35.74,35.77,49081.0,33.5433,33.609,33.5152,33.5433,49081.0
2022-04-25 11:30:00,35.78,35.83,35.74,35.79,50005.0,33.5527,33.5996,33.5152,33.5621,50005.0
2022-04-25 12:00:00,35.8,35.97,35.78,35.91,58019.0,33.5715,33.7309,33.5527,33.6746,58019.0
2022-04-25 12:30:00,35.91,36.0,35.9,35.95,65191.0,33.6746,33.759,33.6652,33.7121,65191.0
2022-04-25 13:00:00,35.96,36.03,35.9,35.98,71547.0,33.7215,33.7871,33.6652,33.7403,71547.0
2022-04-25 13:30:00,35.99,36.03,35.96,35.97,57580.0,33.7496,33.7871,33.7215,33.7309,57580.0
2022-04-25 14:00:00,35.98,36.08,35.95,36.08,30410.0,33.7403,33.834,33.7121,33.834,30410.0
2022-04-25 14:30:00,36.09,36.13,36.05,36.06,40702.0,33.8434,33.8809,33.8059,33.8153,40702.0
2022-04-25 15:00:00,36.05,36.12,35.99,36.11,76117.0,33.8059,33.8715,33.7496,33.8622,76117.0
2022-04-25 15:30:00,36.1,36.19,36.1,36.15,127780.0,33.8528,33.9372,33.8528,33.8997,127780.0
2022-04-26 09:30:00,36.18,36.23,36.14,36.16,185599.0,33.9278,33.9747,33.8903,33.909,185599.0
2022-04-26 10:00:00,36.15,36.22,36.06,36.1,55756.0,33.8997,33.9653,33.8153,33.8528,55756.0
2022-04-26 10:30:00,36.1,36.1,35.94,35.95,66218.0,33.8528,33.8528,33.7027,33.7121,66218.0
2022-04-26 11:00:00,35.93,35.97,35.91,35.93,34715.0,33.6934,33.7309,33.6746,33.6934,34715.0
2022-04-26 11:30:00,35.93,35.96,35.86,35.86,30050.0,33.6934,33.7215,33.6277,33.6277,30050.0
2022-04-26 12:00:00,35.86,36.0,35.85,36.0,24680.0,33.6277,33.759,33.6183,33.759,24680.0
2022-04-26 12:30:00,36.0,36.02,35.93,36.01,28976.0,33.759,33.7778,33.6934,33.7684,28976.0
2022-04-26 13:00:00,36.01,36.01,35.88,35.89,28590.0,33.7684,33.7684,33.6465,33.6559,28590.0
2022-04-26 13:30:00,35.89,35.96,35.88,35.92,24000.0,33.6559,33.7215,33.6465,33.684,24000.0
2022-04-26 14:00:00,35.93,35.97,35.91,35.94,49052.0,33.6934,33.7309,33.6746,33.7027,49052.0
2022-04-26 14:30:00,35.93,35.96,35.87,35.94,43078.0,33.6934,33.7215,33.6371,33.7027,43078.0
2022-04-26 15:00:00,35.95,35.97,35.79,35.81,130089.0,33.7121,33.7309,33.5621,33.5808,130089.0
2022-04-26 15:30:00,35.8,35.81,35.73,35.73,119830.0,33.5715,33.5808,33.5058,33.5058,119830.0
2022-04-27 09:30:00,35.81,36.02,35.81,35.98,91958.0,33.5808,33.7778,33.5808,33.7403,91958.0
2022-04-27 10:00:00,35.98,36.01,35.77,35.77,139777.0,33.7403,33.7684,33.5433,33.5433,139777.0
2022-04-27 10:30:00,35.77,35.86,35.74,35.81,53294.0,33.5433,33.6277,33.5152,33.5808,53294.0
2022-04-27 11:00:00,35.8,35.9,35.8,35.88,114684.0,33.5715,33.6652,33.5715,33.6465,114684.0
2022-04-27 11:30:00,35.89,35.92,35.84,35.87,38235.0,33.6559,33.684,33.609,33.6371,38235.0
2022-04-27 12:00:00,35.87,36.05,35.84,36.04,37709.0,33.6371,33.8059,33.609,33.7965,37709.0
2022-04-27 12:30:00,36.04,36.05,36.01,36.03,25906.0,33.7965,33.8059,33.7684,33.7871,25906.0
2022-04-27 13:00:00,36.03,36.05,35.92,36.0,78130.0,33.7871,33.8059,33.684,33.759,78130.0
2022-04-27 13:30:00,36.01,36.06,35.96,36.05,53020.0,33.7684,33.8153,33.7215,33.8059,53020.0
2022-04-27 14:00:00,36.05,36.07,36.02,36.02,62103.0,33.8059,33.8246,33.7778,33.7778,62103.0
2022-04-27 14:30:00,36.02,36.11,35.94,35.97,53342.0,33.7778,33.8622,33.7027,33.7309,53342.0
2022-04-27 15:00:00,35.94,35.98,35.9,35.93,105793.0,33.7027,33.7403,33.6652,33.6934,105793.0
2022-04-27 15:30:00,35.94,35.97,35.88,35.9,187779.0,33.7027,33.7309,33.6465,33.6652,187779.0
2022-04-28 09:30:00,36.21,36.21,36.07,36.1,168100.0,33.9559,33.9559,33.8246,33.8528,168100.0
2022-04-28 10:00:00,36.1,36.11,36.02,36.02,74443.0,33.8528,33.8622,33.7778,33.7778,74443.0
2022-04-28 10:30:00,36.02,36.12,35.97,36.1,104412.0,33.7778,33.8715,33.7309,33.8528,104412.0
2022-04-28 11:00:00,36.1,36.19,36.09,36.18,73059.0,33.8528,33.9372,33.8434,33.9278,73059.0
2022-04-28 11:30:00,36.18,36.2,36.13,36.16,25306.0,33.9278,33.9466,33.8809,33.909,25306.0
2022-04-28 12:00:00,36.16,36.25,36.14,36.25,16448.0,33.909,33.9934,33.8903,33.9934,16448.0
2022-04-28 12:30:00,36.26,36.37,36.26,36.34,38511.0,34.0028,34.106,34.0028,34.0778,38511.0
2022-04-28 13:00:00,36.35,36.42,36.33,36.39,22605.0,34.0872,34.1529,34.0685,34.1247,22605.0
2022-04-28 13:30:00,36.39,36.42,36.36,36.39,39081.0,34.1247,34.1529,34.0966,34.1247,39081.0
2022-04-28 14:00:00,36.39,36.4,36.36,36.38,35278.0,34.1247,34.1341,34.0966,34.1154,35278.0
2022-04-28 14:30:00,36.38,36.44,36.36,36.41,19268.0,34.1154,34.1716,34.0966,34.1435,19268.0
2022-04-28 15:00:00,36.41,36.46,36.4,36.42,110996.0,34.1435,34.1904,34.1341,34.1529,110996.0
2022-04-28 15:30:00,36.41,36.43,36.32,36.43,151548.0,34.1435,34.1622,34.0591,34.1622,151548.0
2022-04-29 09:30:00,35.96,36.08,35.9,36.07,78598.0,33.7215,33.834,33.6652,33.8246,78598.0
2022-04-29 10:00:00,36.07,36.08,35.89,35.89,54765.0,33.8246,33.834,33.6559,33.6559,54765.0
2022-04-29 10:30:00,35.89,35.92,35.83,35.9,44707.0,33.6559,33.684,33.5996,33.6652,44707.0
2022-04-29 11:00:00,35.91,35.92,35.86,35.87,36777.0,33.6746,33.684,33.6277,33.6371,36777.0
2022-04-29 11:30:00,35.87,35.96,35.87,35.91,24112.0,33.6371,33.7215,33.6371,33.6746,24112.0
2022-04-29 12:00:00,35.9,35.91,35.82,35.83,11444.0,33.6652,33.6746,33.5902,33.5996,11444.0
2022-04-29 12:30:00,35.83,35.85,35.74,35.76,8995.0,33.5996,33.6183,33.5152,33.5339,8995.0
2022-04-29 13:00:00,35.77,35.86,35.77,35.85,13545.0,33.5433,33.6277,33.5433,33.6183,13545.0
2022-04-29 13:30:00,35.83,35.9,35.79,35.8,17190.0,33.5996,33.6652,33.5621,33.5715,17190.0
2022-04-29 14:00:00,35.8,35.8,35.74,35.76,19966.0,33.5715,33.5715,33.5152,33.5339,19966.0
2022-04-29 14:30:00,35.76,35.77,35.72,35.77,12865.0,33.5339,33.5433,33.4964,33.5433,12865.0
2022-04-29 15:00:00,35.77,35.77,35.69,35.69,38319.0,33.5433,33.5433,33.4683,33.4683,38319.0
2022-04-29 15:30:00,35.69,35.71,35.53,35.57,196509.0,33.4683,33.4871,33.3183,33.3558,196509.0
2022-05-02 09:30:00,35.72,35.87,35.63,35.81,82554.0,33.4964,33.6371,33.412,33.5808,82554.0
2022-05-02 10:00:00,35.81,35.89,35.75,35.87,138800.0,33.5808,33.6559,33.5246,33.6371,138800.0
2022-05-02 10:30:00,35.87,35.91,35.75,35.75,42035.0,33.6371,33.6746,33.5246,33.5246,42035.0
2022-05-02 11:00:00,35.75,35.75,35.63,35.67,135890.0,33.5246,33.5246,33.412,33.4495,135890.0
2022-05-02 11:30:00,35.68,35.76,35.65,35.74,133615.0,33.4589,33.5339,33.4308,33.5152,133615.0
2022-05-02 12:00:00,35.74,35.81,35.66,35.78,100029.0,33.5152,33.5808,33.4402,33.5527,100029.0
2022-05-02 12:30:00,35.79,35.79,35.62,35.62,48830.0,33.5621,33.5621,33.4027,33.4027,48830.0
2022-05-02 13:00:00,35.65,35.69,35.59,35.63,40330.0,33.4308,33.4683,33.3745,33.412,40330.0
2022-05-02 13:30:00,35.66,35.66,35.58,35.61,22380.0,33.4402,33.4402,33.3652,33.3933,22380.0
2022-05-02 14:00:00,35.59,35.65,35.49,35.52,39250.0,33.3745,33.4308,33.2808,33.3089,39250.0
2022-05-02 14:30:00,35.51,35.59,35.47,35.52,39752.0,33.2995,33.3745,33.262,33.3089,39752.0
2022-05-02 15:00:00,35.54,35.81,35.54,35.78,46882.0,33.3276,33.5808,33.3276,33.5527,46882.0
2022-05-02 15:30:00,35.8,35.87,35.78,35.85,141080.0,33.5715,33.6371,33.5527,33.6183,141080.0
2022-05-03 09:30:00,35.8,35.8,35.64,35.71,82420.0,33.5715,33.5715,33.4214,33.4871,82420.0
2022-05-03 10:00:00,35.71,35.74,35.62,35.74,99174.0,33.4871,33.5152,33.4027,33.5152,99174.0
2022-05-03 10:30:00,35.75,35.78,35.67,35.72,41784.0,33.5246,33.5527,33.4495,33.4964,41784.0
2022-05-03 11:00:00,35.72,35.82,35.71,35.78,66180.0,33.4964,33.5902,33.4871,33.5527,66180.0
2022-05-03 11:30:00,35.79,35.83,35.75,35.8,33087.0,33.5621,33.5996,33.5246,33.5715,33087.0
2022-05-03 12:00:00,35.8,35.83,35.71,35.77,34179.0,33.5715,33.5996,33.4871,33.5433,34179.0
2022-05-03 12:30:00,35.75,35.79,35.74,35.78,26575.0,33.5246,33.5621,33.5152,33.5527,26575.0
2022-05-03 13:00:00,35.77,35.88,35.77,35.83,25044.0,33.5433,33.6465,33.5433,33.5996,25044.0
2022-05-03 13:30:00,35.84,35.87,35.82,35.83,15208.0,33.609,33.6371,33.5902,33.5996,15208.0
2022-05-03 14:00:00,35.83,35.83,35.7,35.71,17128.0,33.5996,33.5996,33.4777,33.4871,17128.0
2022-05-03 14:30:00,35.72,35.85,35.68,35.85,49175.0,33.4964,33.6183,33.4589,33.6183,49175.0
2022-05-03 15:00:00,35.86,35.88,35.8,35.81,36247.0,33.6277,33.6465,33.5715,33.5808,36247.0
2022-05-03 15:30:00,35.82,35.86,35.75,35.84,54087.0,33.5902,33.6277,33.5246,33.609,54087.0
2022-05-04 09:30:00,35.38,35.41,35.31,35.31,44373.0,33.1776,33.2057,33.112,33.112,44373.0
2022-05-04 10:00:00,35.32,35.32,35.26,35.31,46130.0,33.1213,33.1213,33.0651,33.112,46130.0
2022-05-04 10:30:00,35.3,35.32,35.26,35.29,23829.0,33.1026,33.1213,33.0651,33.0932,23829.0
2022-05-04 11:00:00,35.3,35.3,35.27,35.27,11411.0,33.1026,33.1026,33.0744,33.0744,11411.0
2022-05-04 11:30:00,35.28,35.33,35.24,35.31,41376.0,33.0838,33.1307,33.0463,33.112,41376.0
2022-05-04 12:00:00,35.32,35.38,35.29,35.38,16106.0,33.1213,33.1776,33.0932,33.1776,16106.0
2022-05-04 12:30:00,35.38,35.39,35.35,35.39,13529.0,33.1776,33.187,33.1495,33.187,13529.0
2022-05-04 13:00:00,35.4,35.41,35.34,35.36,27435.0,33.1964,33.2057,33.1401,33.1588,27435.0
2022-05-04 13:30:00,35.35,35.43,35.33,35.36,25533.0,33.1495,33.2245,33.1307,33.1588,25533.0
2022-05-04 14:00:00,35.37,35.58,35.28,35.41,48568.0,33.1682,33.3652,33.0838,33.2057,48568.0
2022-05-04 14:30:00,35.42,35.82,35.17,35.79,202715.0,33.2151,33.5902,32.9807,33.5621,202715.0
2022-05-04 15:00:00,35.8,35.94,35.72,35.93,125910.0,33.5715,33.7027,33.4964,33.6934,125910.0
2022-05-04 15:30:00,35.93,36.07,35.93,35.96,189499.0,33.6934,33.8246,33.6934,33.7215,189499.0
2022-05-05 09:30:00,35.36,35.39,35.16,35.19,222987.0,33.1588,33.187,32.9713,32.9994,222987.0
2022-05-05 10:00:00,35.19,35.19,34.99,35.04,94021.0,32.9994,32.9994,32.8119,32.8588,94021.0
2022-05-05 10:30:00,35.02,35.02,34.87,34.92,109865.0,32.84,32.84,32.6993,32.7462,109865.0
2022-05-05 11:00:00,34.92,34.93,34.68,34.73,107370.0,32.7462,32.7556,32.5212,32.5681,107370.0
2022-05-05 11:30:00,34.74,34.79,34.61,34.65,112535.0,32.5774,32.6243,32.4555,32.493,112535.0
2022-05-05 12:00:00,34.64,34.72,34.58,34.7,60531.0,32.4837,32.5587,32.4274,32.5399,60531.0
2022-05-05 12:30:00,34.7,34.73,34.62,34.73,53366.0,32.5399,32.5681,32.4649,32.5681,53366.0
2022-05-05 13:00:00,34.73,34.82,34.7,34.76,45388.0,32.5681,32.6525,32.5399,32.5962,45388.0
2022-05-05 13:30:00,34.75,34.82,34.67,34.69,66213.0,32.5868,32.6525,32.5118,32.5306,66213.0
2022-05-05 14:00:00,34.68,34.77,34.65,34.66,52119.0,32.5212,32.6056,32.493,32.5024,52119.0
2022-05-05 14:30:00,34.66,34.78,34.64,34.71,56340.0,32.5024,32.615,32.4837,32.5493,56340.0
2022-05-05 15:00:00,34.71,34.72,34.62,34.64,121693.0,32.5493,32.5587,32.4649,32.4837,121693.0
2022-05-05 15:30:00,34.64,34.91,34.62,34.89,166627.0,32.4837,32.7369,32.4649,32.7181,166627.0
2022-05-06 09:30:00,34.47,34.5,34.24,34.3,180062.0,32.3242,32.3524,32.1086,32.1648,180062.0
2022-05-06 10:00:00,34.3,34.54,34.3,34.44,157004.0,32.1648,32.3899,32.1648,32.2961,157004.0
2022-05-06 10:30:00,34.44,34.63,34.36,34.61,127344.0,32.2961,32.4743,32.2211,32.4555,127344.0
2022-05-06 11:00:00,34.6,34.66,34.52,34.61,91259.0,32.4462,32.5024,32.3711,32.4555,91259.0
2022-05-06 11:30:00,34.62,34.63,34.49,34.51,66222.0,32.4649,32.4743,32.343,32.3618,66222.0
2022-05-06 12:00:00,34.49,34.67,34.48,34.63,77075.0,32.343,32.5118,32.3336,32.4743,77075.0
2022-05-06 12:30:00,34.63,34.72,34.57,34.71,102201.0,32.4743,32.5587,32.418,32.5493,102201.0
2022-05-06 13:00:00,34.7,34.74,34.58,34.65,81490.0,32.5399,32.5774,32.4274,32.493,81490.0
2022-05-06 13:30:00,34.64,34.69,34.55,34.57,49110.0,32.4837,32.5306,32.3993,32.418,49110.0
2022-05-06 14:00:00,34.56,34.59,34.5,34.53,62062.0,32.4086,32.4368,32.3524,32.3805,62062.0
2022-05-06 14:30:00,34.54,34.6,34.49,34.54,96121.0,32.3899,32.4462,32.343,32.3899,96121.0
2022-05-06 15:00:00,34.52,34.53,34.44,34.51,72802.0,32.3711,32.3805,32.2961,32.3618,72802.0
2022-05-06 15:30:00,34.51,34.67,34.5,34.6,223834.0,32.3618,32.5118,32.3524,32.4462,223834.0
2022-05-09 09:30:00,34.02,34.19,34.0,34.04,195830.0,31.9023,32.0617,31.8835,31.921,195830.0
2022-05-09 10:00:00,34.05,34.13,34.0,34.02,197528.0,31.9304,32.0054,31.8835,31.9023,197528.0
2022-05-09 10:30:00,34.02,34.05,33.94,33.95,62214.0,31.9023,31.9304,31.8272,31.8366,62214.0
2022-05-09 11:00:00,33.94,33.98,33.87,33.87,70660.0,31.8272,31.8648,31.7616,31.7616,70660.0
2022-05-09 11:30:00,33.87,34.05,33.85,34.05,42081.0,31.7616,31.9304,31.7428,31.9304,42081.0
2022-05-09 12:00:00,34.04,34.16,34.0,34.13,48181.0,31.921,32.0335,31.8835,32.0054,48181.0
2022-05-09 12:30:00,34.12,34.14,33.98,33.98,23919.0,31.996,32.0148,31.8648,31.8648,23919.0
2022-05-09 13:00:00,33.97,34.01,33.94,34.01,40121.0,31.8554,31.8929,31.8272,31.8929,40121.0
2022-05-09 13:30:00,34.01,34.03,33.92,33.98,30209.0,31.8929,31.9116,31.8085,31.8648,30209.0
2022-05-09 14:00:00,33.98,34.04,33.96,33.99,20401.0,31.8648,31.921,31.846,31.8741,20401.0
2022-05-09 14:30:00,33.98,34.06,33.95,34.04,50719.0,31.8648,31.9398,31.8366,31.921,50719.0
2022-05-09 15:00:00,34.05,34.08,33.94,33.95,79479.0,31.9304,31.9585,31.8272,31.8366,79479.0
2022-05-09 15:30:00,33.94,33.94,33.84,33.89,116245.0,31.8272,31.8272,31.7335,31.7804,116245.0
2022-05-10 09:30:00,33.81,33.85,33.54,33.61,73601.0,31.7053,31.7428,31.4521,31.5178,73601.0
2022-05-10 10:00:00,33.61,33.63,33.5,33.53,214779.0,31.5178,31.5365,31.4146,31.4428,214779.0
2022-05-10 10:30:00,33.53,33.54,33.35,33.39,78381.0,31.4428,31.4521,31.274,31.3115,78381.0
2022-05-10 11:00:00,33.39,33.42,33.26,33.32,71859.0,31.3115,31.3396,31.1896,31.2458,71859.0
2022-05-10 11:30:00,33.32,33.4,33.26,33.29,39039.0,31.2458,31.3209,31.1896,31.2177,39039.0
2022-05-10 12:00:00,33.29,33.34,33.25,33.26,40813.0,31.2177,31.2646,31.1802,31.1896,40813.0
2022-05-10 12:30:00,33.28,33.32,33.21,33.26,39188.0,31.2083,31.2458,31.1427,31.1896,39188.0
2022-05-10 13:00:00,33.27,33.35,33.22,33.33,112156.0,31.1989,31.274,31.1521,31.2552,112156.0
2022-05-10 13:30:00,33.34,33.56,33.34,33.56,59216.0,31.2646,31.4709,31.2646,31.4709,59216.0
2022-05-10 14:00:00,33.56,33.59,33.46,33.48,56590.0,31.4709,31.499,31.3771,31.3959,56590.0
2022-05-10 14:30:00,33.49,33.55,33.44,33.5,46551.0,31.4053,31.4615,31.3584,31.4146,46551.0
2022-05-10 15:00:00,33.51,33.57,33.44,33.45,93153.0,31.424,31.4803,31.3584,31.3677,93153.0
2022-05-10 15:30:00,33.45,33.46,33.38,33.45,175865.0,31.3677,31.3771,31.3021,31.3677,175865.0
2022-05-11 09:30:00,33.28,33.49,33.19,33.44,288755.0,31.2083,31.4053,31.1239,31.3584,288755.0
2022-05-11 10:00:00,33.44,33.44,33.25,33.4,201343.0,31.3584,31.3584,31.1802,31.3209,201343.0
2022-05-11 10:30:00,33.39,33.5,33.3,33.33,75689.0,31.3115,31.4146,31.2271,31.2552,75689.0
2022-05-11 11:00:00,33.34,33.37,33.26,33.35,53879.0,31.2646,31.2927,31.1896,31.274,53879.0
2022-05-11 11:30:00,33.35,33.46,33.31,33.32,47790.0,31.274,31.3771,31.2365,31.2458,47790.0
2022-05-11 12:00:00,33.33,33.34,33.18,33.19,66357.0,31.2552,31.2646,31.1146,31.1239,66357.0
2022-05-11 12:30:00,33.18,33.21,33.12,33.14,73286.0,31.1146,31.1427,31.0583,31.077,73286.0
2022-05-11 13:00:00,33.14,33.14,33.06,33.06,42898.0,31.077,31.077,31.002,31.002,42898.0
2022-05-11 13:30:00,33.07,33.08,32.96,32.96,34170.0,31.0114,31.0208,30.9082,30.9082,34170.0
2022-05-11 14:00:00,32.97,33.12,32.96,33.06,49657.0,30.9176,31.0583,30.9082,31.002,49657.0
2022-05-11 14:30:00,33.06,33.14,33.01,33.02,100878.0,31.002,31.077,30.9551,30.9645,100878.0
2022-05-11 15:00:00,33.01,33.02,32.95,32.99,90720.0,30.9551,30.9645,30.8989,30.9364,90720.0
2022-05-11 15:30:00,32.99,33.01,32.9,32.92,185895.0,30.9364,30.9551,30.852,30.8707,185895.0
2022-05-12 09:30:00,32.77,32.79,32.57,32.72,210892.0,30.7301,30.7488,30.5425,30.6832,210892.0
2022-05-12 10:00:00,32.71,32.98,32.67,32.88,206818.0,30.6738,30.927,30.6363,30.8332,206818.0
2022-05-12 10:30:00,32.9,33.01,32.87,33.0,56967.0,30.852,30.9551,30.8238,30.9458,56967.0
2022-05-12 11:00:00,32.99,33.06,32.93,32.99,81692.0,30.9364,31.002,30.8801,30.9364,81692.0
2022-05-12 11:30:00,32.99,33.0,32.83,32.83,74748.0,30.9364,30.9458,30.7863,30.7863,74748.0
2022-05-12 12:00:00,32.82,32.9,32.8,32.9,83520.0,30.777,30.852,30.7582,30.852,83520.0
2022-05-12 12:30:00,32.91,32.97,32.87,32.87,41635.0,30.8614,30.9176,30.8238,30.8238,41635.0
2022-05-12 13:00:00,32.87,32.91,32.8,32.8,37906.0,30.8238,30.8614,30.7582,30.7582,37906.0
2022-05-12 13:30:00,32.84,32.84,32.69,32.71,32506.0,30.7957,30.7957,30.6551,30.6738,32506.0
2022-05-12 14:00:00,32.73,32.75,32.68,32.71,42664.0,30.6926,30.7113,30.6457,30.6738,42664.0
2022-05-12 14:30:00,32.7,32.71,32.61,32.63,27962.0,30.6644,30.6738,30.58,30.5988,27962.0
2022-05-12 15:00:00,32.63,32.86,32.63,32.78,141405.0,30.5988,30.8145,30.5988,30.7395,141405.0
2022-05-12 15:30:00,32.77,32.92,32.77,32.9,176687.0,30.7301,30.8707,30.7301,30.852,176687.0
2022-05-13 09:30:00,32.57,32.7,32.56,32.66,91969.0,30.5425,30.6644,30.5331,30.6269,91969.0
2022-05-13 10:00:00,32.67,32.86,32.67,32.86,40861.0,30.6363,30.8145,30.6363,30.8145,40861.0
2022-05-13 10:30:00,32.85,32.88,32.78,32.82,11750.0,30.8051,30.8332,30.7395,30.777,11750.0
2022-05-13 11:00:00,32.8,32.82,32.77,32.81,13108.0,30.7582,30.777,30.7301,30.7676,13108.0
2022-05-13 11:30:00,32.82,32.82,32.76,32.8,13253.0,30.777,30.777,30.7207,30.7582,13253.0
2022-05-13 12:00:00,32.8,32.88,32.79,32.84,14257.0,30.7582,30.8332,30.7488,30.7957,14257.0
2022-05-13 12:30:00,32.85,32.86,32.78,32.82,24201.0,30.8051,30.8145,30.7395,30.777,24201.0
2022-05-13 13:00:00,32.84,32.84,32.77,32.78,32989.0,30.7957,30.7957,30.7301,30.7395,32989.0
2022-05-13 13:30:00,32.78,32.79,32.7,32.7,29103.0,30.7395,30.7488,30.6644,30.6644,29103.0
2022-05-13 14:00:00,32.69,32.69,32.62,32.66,13748.0,30.6551,30.6551,30.5894,30.6269,13748.0
2022-05-13 14:30:00,32.66,32.78,32.66,32.78,23472.0,30.6269,30.7395,30.6269,30.7395,23472.0
2022-05-13 15:00:00,32.78,32.82,32.77,32.82,10169.0,30.7395,30.777,30.7301,30.777,10169.0
2022-05-13 15:30:00,32.83,32.86,32.77,32.86,42703.0,30.7863,30.8145,30.7301,30.8145,42703.0
2022-05-16 09:30:00,32.7,32.79,32.64,32.67,61681.0,30.6644,30.7488,30.6082,30.6363,61681.0
2022-05-16 10:00:00,32.66,32.82,32.63,32.82,34947.0,30.6269,30.777,30.5988,30.777,34947.0
2022-05-16 10:30:00,32.82,32.82,32.67,32.68,25811.0,30.777,30.777,30.6363,30.6457,25811.0
2022-05-16 11:00:00,32.67,32.73,32.65,32.71,10230.0,30.6363,30.6926,30.6175,30.6738,10230.0
2022-05-16 11:30:00,32.68,32.79,32.67,32.78,14730.0,30.6457,30.7488,30.6363,30.7395,14730.0
2022-05-16 12:00:00,32.78,32.79,32.68,32.7,7833.0,30.7395,30.7488,30.6457,30.6644,7833.0
2022-05-16 12:30:00,32.7,32.72,32.67,32.68,5866.0,30.6644,30.6832,30.6363,30.6457,5866.0
2022-05-16 13:00:00,32.67,32.77,32.67,32.76,44161.0,30.6363,30.7301,30.6363,30.7207,44161.0
2022-05-16 13:30:00,32.77,32.78,32.73,32.73,26582.0,30.7301,30.7395,30.6926,30.6926,26582.0
2022-05-16 14:00:00,32.73,32.79,32.71,32.79,26525.0,30.6926,30.7488,30.6738,30.7488,26525.0
2022-05-16 14:30:00,32.79,32.8,32.74,32.77,6078.0,30.7488,30.7582,30.7019,30.7301,6078.0
2022-05-16 15:00:00,32.76,32.78,32.66,32.68,43212.0,30.7207,30.7395,30.6269,30.6457,43212.0
2022-05-16 15:30:00,32.68,32.72,32.65,32.72,59506.0,30.6457,30.6832,30.6175,30.6832,59506.0
2022-05-17 09:30:00,33.71,33.77,33.57,33.58,76352.0,31.6116,31.6678,31.4803,31.4897,76352.0
2022-05-17 10:00:00,33.6,33.64,33.55,33.56,38881.0,31.5084,31.5459,31.4615,31.4709,38881.0
2022-05-17 10:30:00,33.57,33.59,33.49,33.54,25299.0,31.4803,31.499,31.4053,31.4521,25299.0
2022-05-17 11:00:00,33.55,33.64,33.54,33.64,18206.0,31.4615,31.5459,31.4521,31.5459,18206.0
2022-05-17 11:30:00,33.65,33.68,33.64,33.64,11450.0,31.5553,31.5834,31.5459,31.5459,11450.0
2022-05-17 12:00:00,33.63,33.66,33.59,33.65,12665.0,31.5365,31.5647,31.499,31.5553,12665.0
2022-05-17 12:30:00,33.65,33.68,33.64,33.64,9201.0,31.5553,31.5834,31.5459,31.5459,9201.0
2022-05-17 13:00:00,33.64,33.71,33.62,33.69,23058.0,31.5459,31.6116,31.5272,31.5928,23058.0
2022-05-17 13:30:00,33.69,33.7,33.66,33.66,14510.0,31.5928,31.6022,31.5647,31.5647,14510.0
2022-05-17 14:00:00,33.67,33.73,33.54,33.59,78596.0,31.574,31.6303,31.4521,31.499,78596.0
2022-05-17 14:30:00,33.59,33.73,33.53,33.71,33925.0,31.499,31.6303,31.4428,31.6116,33925.0
2022-05-17 15:00:00,33.71,33.76,33.7,33.75,59045.0,31.6116,31.6584,31.6022,31.6491,59045.0
2022-05-17 15:30:00,33.75,33.77,33.71,33.75,76819.0,31.6491,31.6678,31.6116,31.6491,76819.0
2022-05-18 09:30:00,33.43,33.55,33.41,33.44,133710.0,31.349,31.4615,31.3302,31.3584,133710.0
2022-05-18 10:00:00,33.44,33.47,33.37,33.37,43011.0,31.3584,31.3865,31.2927,31.2927,43011.0
2022-05-18 10:30:00,33.36,33.4,33.33,33.39,20201.0,31.2833,31.3209,31.2552,31.3115,20201.0
2022-05-18 11:00:00,33.38,33.38,33.18,33.18,36321.0,31.3021,31.3021,31.1146,31.1146,36321.0
2022-05-18 11:30:00,33.18,33.24,33.15,33.15,23826.0,31.1146,31.1708,31.0864,31.0864,23826.0
2022-05-18 12:00:00,33.14,33.15,33.09,33.11,19687.0,31.077,31.0864,31.0302,31.0489,19687.0
2022-05-18 12:30:00,33.1,33.16,33.09,33.15,26170.0,31.0395,31.0958,31.0302,31.0864,26170.0
2022-05-18 13:00:00,33.15,33.15,33.04,33.07,15100.0,31.0864,31.0864,30.9833,31.0114,15100.0
2022-05-18 13:30:00,33.06,33.08,32.96,32.97,28814.0,31.002,31.0208,30.9082,30.9176,28814.0
2022-05-18 14:00:00,32.98,33.01,32.94,33.0,54482.0,30.927,30.9551,30.8895,30.9458,54482.0
2022-05-18 14:30:00,33.0,33.0,32.86,32.88,25297.0,30.9458,30.9458,30.8145,30.8332,25297.0
2022-05-18 15:00:00,32.88,32.91,32.82,32.85,27744.0,30.8332,30.8614,30.777,30.8051,27744.0
2022-05-18 15:30:00,32.84,32.9,32.8,32.9,165040.0,30.7957,30.852,30.7582,30.852,165040.0
2022-05-19 09:30:00,32.95,33.16,32.95,33.1,73912.0,30.8989,31.0958,30.8989,31.0395,73912.0
2022-05-19 10:00:00,33.09,33.25,33.09,33.16,108587.0,31.0302,31.1802,31.0302,31.0958,108587.0
2022-05-19 10:30:00,33.16,33.21,33.08,33.18,38675.0,31.0958,31.1427,31.0208,31.1146,38675.0
2022-05-19 11:00:00,33.19,33.23,33.12,33.18,49110.0,31.1239,31.1614,31.0583,31.1146,49110.0
2022-05-19 11:30:00,33.2,33.35,33.19,33.3,26172.0,31.1333,31.274,31.1239,31.2271,26172.0
2022-05-19 12:00:00,33.29,33.35,33.24,33.29,36889.0,31.2177,31.274,31.1708,31.2177,36889.0
2022-05-19 12:30:00,33.3,33.3,33.19,33.27,44996.0,31.2271,31.2271,31.1239,31.1989,44996.0
2022-05-19 13:00:00,33.28,33.31,33.18,33.25,29468.0,31.2083,31.2365,31.1146,31.1802,29468.0
2022-05-19 13:30:00,33.24,33.36,33.18,33.34,53871.0,31.1708,31.2833,31.1146,31.2646,53871.0
2022-05-19 14:00:00,33.34,33.35,33.26,33.31,70959.0,31.2646,31.274,31.1896,31.2365,70959.0
2022-05-19 14:30:00,33.3,33.4,33.29,33.36,29742.0,31.2271,31.3209,31.2177,31.2833,29742.0
2022-05-19 15:00:00,33.37,33.41,33.22,33.22,94977.0,31.2927,31.3302,31.1521,31.1521,94977.0
2022-05-19 15:30:00,33.21,33.28,33.19,33.22,92289.0,31.1427,31.2083,31.1239,31.1521,92289.0
2022-05-20 09:30:00,33.59,33.6,33.5,33.52,82839.0,31.499,31.5084,31.4146,31.4334,82839.0
2022-05-20 10:00:00,33.52,33.52,33.37,33.45,26544.0,31.4334,31.4334,31.2927,31.3677,26544.0
2022-05-20 10:30:00,33.45,33.45,33.31,33.31,25453.0,31.3677,31.3677,31.2365,31.2365,25453.0
2022-05-20 11:00:00,33.29,33.3,33.21,33.24,43403.0,31.2177,31.2271,31.1427,31.1708,43403.0
2022-05-20 11:30:00,33.24,33.29,33.19,33.22,18995.0,31.1708,31.2177,31.1239,31.1521,18995.0
2022-05-20 12:00:00,33.21,33.22,33.07,33.11,30625.0,31.1427,31.1521,31.0114,31.0489,30625.0
2022-05-20 12:30:00,33.1,33.13,32.96,32.99,75683.0,31.0395,31.0677,30.9082,30.9364,75683.0
2022-05-20 13:00:00,33.0,33.0,32.88,32.88,37042.0,30.9458,30.9458,30.8332,30.8332,37042.0
2022-05-20 13:30:00,32.89,33.04,32.88,33.02,34101.0,30.8426,30.9833,30.8332,30.9645,34101.0
2022-05-20 14:00:00,33.02,33.04,32.96,33.02,34151.0,30.9645,30.9833,30.9082,30.9645,34151.0
2022-05-20 14:30:00,33.02,33.12,32.95,33.08,39997.0,30.9645,31.0583,30.8989,31.0208,39997.0
2022-05-20 15:00:00,33.07,33.16,33.01,33.16,40771.0,31.0114,31.0958,30.9551,31.0958,40771.0
2022-05-20 15:30:00,33.17,33.36,33.14,33.35,94351.0,31.1052,31.2833,31.077,31.274,94351.0
2022-05-23 09:30:00,33.34,33.47,33.32,33.35,124544.0,31.2646,31.3865,31.2458,31.274,124544.0
2022-05-23 10:00:00,33.31,33.38,33.25,33.38,40046.0,31.2365,31.3021,31.1802,31.3021,40046.0
2022-05-23 10:30:00,33.39,33.43,33.33,33.39,57843.0,31.3115,31.349,31.2552,31.3115,57843.0
2022-05-23 11:00:00,33.39,33.51,33.38,33.49,516638.0,31.3115,31.424,31.3021,31.4053,516638.0
2022-05-23 11:30:00,33.5,33.55,33.49,33.51,30775.0,31.4146,31.4615,31.4053,31.424,30775.0
2022-05-23 12:00:00,33.49,33.53,33.47,33.48,51652.0,31.4053,31.4428,31.3865,31.3959,51652.0
2022-05-23 12:30:00,33.48,33.49,33.43,33.46,13945.0,31.3959,31.4053,31.349,31.3771,13945.0
2022-05-23 13:00:00,33.46,33.46,33.35,33.41,18927.0,31.3771,31.3771,31.274,31.3302,18927.0
2022-05-23 13:30:00,33.4,33.46,33.4,33.46,15195.0,31.3209,31.3771,31.3209,31.3771,15195.0
2022-05-23 14:00:00,33.47,33.49,33.44,33.47,8523.0,31.3865,31.4053,31.3584,31.3865,8523.0
2022-05-23 14:30:00,33.46,33.51,33.45,33.45,12494.0,31.3771,31.424,31.3677,31.3677,12494.0
2022-05-23 15:00:00,33.45,33.49,33.41,33.43,30823.0,31.3677,31.4053,31.3302,31.349,30823.0
2022-05-23 15:30:00,33.43,33.47,33.38,33.47,69615.0,31.349,31.3865,31.3021,31.3865,69615.0
2022-05-24 09:30:00,33.1,33.12,33.04,33.06,76907.0,31.0395,31.0583,30.9833,31.002,76907.0
2022-05-24 10:00:00,33.05,33.05,32.9,32.98,33140.0,30.9926,30.9926,30.852,30.927,33140.0
2022-05-24 10:30:00,32.98,32.98,32.85,32.88,18118.0,30.927,30.927,30.8051,30.8332,18118.0
2022-05-24 11:00:00,32.88,32.93,32.84,32.93,19512.0,30.8332,30.8801,30.7957,30.8801,19512.0
2022-05-24 11:30:00,32.96,33.1,32.91,33.08,41834.0,30.9082,31.0395,30.8614,31.0208,41834.0
2022-05-24 12:00:00,33.08,33.18,33.06,33.1,43748.0,31.0208,31.1146,31.002,31.0395,43748.0
2022-05-24 12:30:00,33.1,33.11,33.02,33.05,20453.0,31.0395,31.0489,30.9645,30.9926,20453.0
2022-05-24 13:00:00,33.05,33.07,32.99,33.07,19361.0,30.9926,31.0114,30.9364,31.0114,19361.0
2022-05-24 13:30:00,33.06,33.17,33.04,33.17,11830.0,31.002,31.1052,30.9833,31.1052,11830.0
2022-05-24 14:00:00,33.13,33.24,33.12,33.16,21278.0,31.0677,31.1708,31.0583,31.0958,21278.0
2022-05-24 14:30:00,33.16,33.2,33.03,33.08,20394.0,31.0958,31.1333,30.9739,31.0208,20394.0
2022-05-24 15:00:00,33.07,33.17,33.07,33.17,30300.0,31.0114,31.1052,31.0114,31.1052,30300.0
2022-05-24 15:30:00,33.17,33.28,33.17,33.2,63737.0,31.1052,31.2083,31.1052,31.1333,63737.0
2022-05-25 09:30:00,32.65,32.78,32.65,32.7,65835.0,30.6175,30.7395,30.6175,30.6644,65835.0
2022-05-25 10:00:00,32.7,32.79,32.68,32.79,37346.0,30.6644,30.7488,30.6457,30.7488,37346.0
2022-05-25 10:30:00,32.78,32.83,32.73,32.76,25187.0,30.7395,30.7863,30.6926,30.7207,25187.0
2022-05-25 11:00:00,32.77,32.79,32.73,32.78,24282.0,30.7301,30.7488,30.6926,30.7395,24282.0
2022-05-25 11:30:00,32.78,32.78,32.68,32.73,34699.0,30.7395,30.7395,30.6457,30.6926,34699.0
2022-05-25 12:00:00,32.73,32.76,32.63,32.65,16589.0,30.6926,30.7207,30.5988,30.6175,16589.0
2022-05-25 12:30:00,32.67,32.73,32.63,32.72,13316.0,30.6363,30.6926,30.5988,30.6832,13316.0
2022-05-25 13:00:00,32.73,32.76,32.69,32.76,10676.0,30.6926,30.7207,30.6551,30.7207,10676.0
2022-05-25 13:30:00,32.75,32.79,32.73,32.73,6214.0,30.7113,30.7488,30.6926,30.6926,6214.0
2022-05-25 14:00:00,32.74,32.87,32.64,32.87,87519.0,30.7019,30.8238,30.6082,30.8238,87519.0
2022-05-25 14:30:00,32.87,32.91,32.83,32.91,30730.0,30.8238,30.8614,30.7863,30.8614,30730.0
2022-05-25 15:00:00,32.91,32.99,32.91,32.95,18658.0,30.8614,30.9364,30.8614,30.8989,18658.0
2022-05-25 15:30:00,32.96,32.96,32.88,32.92,142949.0,30.9082,30.9082,30.8332,30.8707,142949.0
2022-05-26 09:30:00,32.98,33.17,32.98,33.16,48281.0,30.927,31.1052,30.927,31.0958,48281.0
2022-05-26 10:00:00,33.18,33.24,33.15,33.19,16735.0,31.1146,31.1708,31.0864,31.1239,16735.0
2022-05-26 10:30:00,33.19,33.19,33.13,33.16,11821.0,31.1239,31.1239,31.0677,31.0958,11821.0
2022-05-26 11:00:00,33.17,33.2,33.14,33.15,10392.0,31.1052,31.1333,31.077,31.0864,10392.0
2022-05-26 11:30:00,33.16,33.18,33.12,33.15,20554.0,31.0958,31.1146,31.0583,31.0864,20554.0
2022-05-26 12:00:00,33.14,33.17,33.12,33.17,5800.0,31.077,31.1052,31.0583,31.1052,5800.0
2022-05-26 12:30:00,33.16,33.2,33.15,33.2,3024.0,31.0958,31.1333,31.0864,31.1333,3024.0
2022-05-26 13:00:00,33.23,33.24,33.17,33.19,6968.0,31.1614,31.1708,31.1052,31.1239,6968.0
2022-05-26 13:30:00,33.19,33.21,33.18,33.21,6011.0,31.1239,31.1427,31.1146,31.1427,6011.0
2022-05-26 14:00:00,33.21,33.23,33.19,33.22,8611.0,31.1427,31.1614,31.1239,31.1521,8611.0
2022-05-26 14:30:00,33.22,33.24,33.19,33.23,20756.0,31.1521,31.1708,31.1239,31.1614,20756.0
2022-05-26 15:00:00,33.22,33.23,33.16,33.19,100879.0,31.1521,31.1614,31.0958,31.1239,100879.0
2022-05-26 15:30:00,33.18,33.26,33.15,33.16,146663.0,31.1146,31.1896,31.0864,31.0958,146663.0
2022-05-27 09:30:00,33.19,33.25,33.13,33.23,70147.0,31.1239,31.1802,31.0677,31.1614,70147.0
2022-05-27 10:00:00,33.21,33.23,33.17,33.19,14716.0,31.1427,31.1614,31.1052,31.1239,14716.0
2022-05-27 10:30:00,33.18,33.21,33.14,33.19,24494.0,31.1146,31.1427,31.077,31.1239,24494.0
2022-05-27 11:00:00,33.19,33.25,33.17,33.24,19196.0,31.1239,31.1802,31.1052,31.1708,19196.0
2022-05-27 11:30:00,33.23,33.25,33.21,33.22,10400.0,31.1614,31.1802,31.1427,31.1521,10400.0
2022-05-27 12:00:00,33.23,33.24,33.21,33.22,12669.0,31.1614,31.1708,31.1427,31.1521,12669.0
2022-05-27 12:30:00,33.22,33.22,33.2,33.21,5500.0,31.1521,31.1521,31.1333,31.1427,5500.0
2022-05-27 13:00:00,33.21,33.22,33.19,33.2,2051.0,31.1427,31.1521,31.1239,31.1333,2051.0
2022-05-27 13:30:00,33.21,33.21,33.19,33.2,17952.0,31.1427,31.1427,31.1239,31.1333,17952.0
2022-05-27 14:00:00,33.2,33.25,33.2,33.22,12894.0,31.1333,31.1802,31.1333,31.1521,12894.0
2022-05-27 14:30:00,33.23,33.24,33.21,33.24,5103.0,31.1614,31.1708,31.1427,31.1708,5103.0
2022-05-27 15:00:00,33.24,33.27,33.23,33.25,16639.0,31.1708,31.1989,31.1614,31.1802,16639.0
2022-05-27 15:30:00,33.24,33.29,33.22,33.28,32833.0,31.1708,31.2177,31.1521,31.2083,32833.0
2022-05-31 09:30:00,33.78,33.78,33.61,33.66,106326.0,31.6772,31.6772,31.5178,31.5647,106326.0
2022-05-31 10:00:00,33.65,33.68,33.56,33.66,75730.0,31.5553,31.5834,31.4709,31.5647,75730.0
2022-05-31 10:30:00,33.66,33.7,33.65,33.66,26985.0,31.5647,31.6022,31.5553,31.5647,26985.0
2022-05-31 11:00:00,33.65,33.67,33.55,33.55,13020.0,31.5553,31.574,31.4615,31.4615,13020.0
2022-05-31 11:30:00,33.54,33.7,33.52,33.67,41472.0,31.4521,31.6022,31.4334,31.574,41472.0
2022-05-31 12:00:00,33.68,33.71,33.63,33.65,13589.0,31.5834,31.6116,31.5365,31.5553,13589.0
2022-05-31 12:30:00,33.66,33.7,33.65,33.68,17759.0,31.5647,31.6022,31.5553,31.5834,17759.0
2022-05-31 13:00:00,33.65,33.67,33.58,33.59,10450.0,31.5553,31.574,31.4897,31.499,10450.0
2022-05-31 13:30:00,33.59,33.66,33.58,33.66,27700.0,31.499,31.5647,31.4897,31.5647,27700.0
2022-05-31 14:00:00,33.65,33.66,33.58,33.58,9500.0,31.5553,31.5647,31.4897,31.4897,9500.0
2022-05-31 14:30:00,33.59,33.6,33.48,33.51,20432.0,31.499,31.5084,31.3959,31.424,20432.0
2022-05-31 15:00:00,33.5,33.56,33.45,33.52,52489.0,31.4146,31.4709,31.3677,31.4334,52489.0
2022-05-31 15:30:00,33.52,33.57,33.44,33.46,192654.0,31.4334,31.4803,31.3584,31.3771,192654.0
2022-06-01 09:30:00,33.9,33.9,33.76,33.8,68252.0,31.7897,31.7897,31.6584,31.696,68252.0
2022-06-01 10:00:00,33.78,33.79,33.59,33.6,94372.0,31.6772,31.6866,31.499,31.5084,94372.0
2022-06-01 10:30:00,33.6,33.66,33.57,33.65,19420.0,31.5084,31.5647,31.4803,31.5553,19420.0
2022-06-01 11:00:00,33.64,33.65,33.53,33.59,52938.0,31.5459,31.5553,31.4428,31.499,52938.0
2022-06-01 11:30:00,33.59,33.59,33.47,33.47,29901.0,31.499,31.499,31.3865,31.3865,29901.0
2022-06-01 12:00:00,33.47,33.52,33.46,33.49,20373.0,31.3865,31.4334,31.3771,31.4053,20373.0
2022-06-01 12:30:00,33.49,33.52,33.46,33.5,10595.0,31.4053,31.4334,31.3771,31.4146,10595.0
2022-06-01 13:00:00,33.51,33.57,33.51,33.56,18589.0,31.424,31.4803,31.424,31.4709,18589.0
2022-06-01 13:30:00,33.55,33.62,33.54,33.6,52406.0,31.4615,31.5272,31.4521,31.5084,52406.0
2022-06-01 14:00:00,33.6,33.69,33.59,33.68,72934.0,31.5084,31.5928,31.499,31.5834,72934.0
2022-06-01 14:30:00,33.69,33.7,33.63,33.64,25110.0,31.5928,31.6022,31.5365,31.5459,25110.0
2022-06-01 15:00:00,33.64,33.7,33.6,33.67,39507.0,31.5459,31.6022,31.5084,31.574,39507.0
2022-06-01 15:30:00,33.67,33.69,33.55,33.55,126289.0,31.574,31.5928,31.4615,31.4615,126289.0
2022-06-02 09:30:00,33.93,33.96,33.85,33.88,67966.0,31.8179,31.846,31.7428,31.771,67966.0
2022-06-02 10:00:00,33.89,34.04,33.87,33.91,57120.0,31.7804,31.921,31.7616,31.7991,57120.0
2022-06-02 10:30:00,33.9,34.03,33.9,34.03,13533.0,31.7897,31.9116,31.7897,31.9116,13533.0
2022-06-02 11:00:00,34.04,34.19,34.03,34.19,29559.0,31.921,32.0617,31.9116,32.0617,29559.0
2022-06-02 11:30:00,34.19,34.28,34.16,34.23,38505.0,32.0617,32.1461,32.0335,32.0992,38505.0
2022-06-02 12:00:00,34.23,34.29,34.23,34.28,18738.0,32.0992,32.1555,32.0992,32.1461,18738.0
2022-06-02 12:30:00,34.29,34.31,34.27,34.29,7601.0,32.1555,32.1742,32.1367,32.1555,7601.0
2022-06-02 13:00:00,34.29,34.3,34.24,34.28,12670.0,32.1555,32.1648,32.1086,32.1461,12670.0
2022-06-02 13:30:00,34.29,34.33,34.29,34.32,5300.0,32.1555,32.193,32.1555,32.1836,5300.0
2022-06-02 14:00:00,34.32,34.35,34.3,34.31,7827.0,32.1836,32.2117,32.1648,32.1742,7827.0
2022-06-02 14:30:00,34.32,34.34,34.29,34.3,5800.0,32.1836,32.2023,32.1555,32.1648,5800.0
2022-06-02 15:00:00,34.29,34.33,34.28,34.29,22324.0,32.1555,32.193,32.1461,32.1555,22324.0
2022-06-02 15:30:00,34.29,34.37,34.29,34.35,35031.0,32.1555,32.2305,32.1555,32.2117,35031.0
2022-06-03 09:30:00,33.65,33.73,33.55,33.66,67540.0,31.5553,31.6303,31.4615,31.5647,67540.0
2022-06-03 10:00:00,33.68,33.72,33.59,33.59,16953.0,31.5834,31.6209,31.499,31.499,16953.0
2022-06-03 10:30:00,33.59,33.6,33.52,33.54,46828.0,31.499,31.5084,31.4334,31.4521,46828.0
2022-06-03 11:00:00,33.54,33.55,33.49,33.51,29626.0,31.4521,31.4615,31.4053,31.424,29626.0
2022-06-03 11:30:00,33.51,33.57,33.5,33.53,10635.0,31.424,31.4803,31.4146,31.4428,10635.0
2022-06-03 12:00:00,33.53,33.56,33.5,33.55,11485.0,31.4428,31.4709,31.4146,31.4615,11485.0
2022-06-03 12:30:00,33.56,33.57,33.53,33.57,6653.0,31.4709,31.4803,31.4428,31.4803,6653.0
2022-06-03 13:00:00,33.57,33.61,33.49,33.53,22600.0,31.4803,31.5178,31.4053,31.4428,22600.0
2022-06-03 13:30:00,33.51,33.53,33.47,33.49,12968.0,31.424,31.4428,31.3865,31.4053,12968.0
2022-06-03 14:00:00,33.48,33.52,33.47,33.52,11676.0,31.3959,31.4334,31.3865,31.4334,11676.0
2022-06-03 14:30:00,33.52,33.52,33.46,33.5,11085.0,31.4334,31.4334,31.3771,31.4146,11085.0
2022-06-03 15:00:00,33.48,33.51,33.43,33.48,20082.0,31.3959,31.424,31.349,31.3959,20082.0
2022-06-03 15:30:00,33.48,33.5,33.46,33.47,69314.0,31.3959,31.4146,31.3771,31.3865,69314.0
2022-06-06 09:30:00,33.75,33.79,33.68,33.71,72418.0,31.6491,31.6866,31.5834,31.6116,72418.0
2022-06-06 10:00:00,33.77,33.8,33.72,33.73,20980.0,31.6678,31.696,31.6209,31.6303,20980.0
2022-06-06 10:30:00,33.73,33.74,33.67,33.72,24266.0,31.6303,31.6397,31.574,31.6209,24266.0
2022-06-06 11:00:00,33.73,33.74,33.54,33.54,27594.0,31.6303,31.6397,31.4521,31.4521,27594.0
2022-06-06 11:30:00,33.54,33.59,33.53,33.58,42706.0,31.4521,31.499,31.4428,31.4897,42706.0
2022-06-06 12:00:00,33.57,33.57,33.49,33.5,31005.0,31.4803,31.4803,31.4053,31.4146,31005.0
2022-06-06 12:30:00,33.5,33.56,33.49,33.55,30680.0,31.4146,31.4709,31.4053,31.4615,30680.0
2022-06-06 13:00:00,33.55,33.55,33.5,33.51,20249.0,31.4615,31.4615,31.4146,31.424,20249.0
2022-06-06 13:30:00,33.51,33.58,33.51,33.57,28387.0,31.424,31.4897,31.424,31.4803,28387.0
2022-06-06 14:00:00,33.57,33.58,33.48,33.48,15147.0,31.4803,31.4897,31.3959,31.3959,15147.0
2022-06-06 14:30:00,33.48,33.5,33.43,33.48,7750.0,31.3959,31.4146,31.349,31.3959,7750.0
2022-06-06 15:00:00,33.47,33.47,33.42,33.44,10603.0,31.3865,31.3865,31.3396,31.3584,10603.0
2022-06-06 15:30:00,33.43,33.49,33.41,33.48,58115.0,31.349,31.4053,31.3302,31.3959,58115.0
2022-06-07 09:30:00,33.41,33.55,33.41,33.49,78444.0,31.3302,31.4615,31.3302,31.4053,78444.0
2022-06-07 10:00:00,33.49,33.55,33.45,33.55,50240.0,31.4053,31.4615,31.3677,31.4615,50240.0
2022-06-07 10:30:00,33.55,33.71,33.55,33.68,23520.0,31.4615,31.6116,31.4615,31.5834,23520.0
2022-06-07 11:00:00,33.68,33.68,33.62,33.62,25661.0,31.5834,31.5834,31.5272,31.5272,25661.0
2022-06-07 11:30:00,33.61,33.63,33.58,33.6,12358.0,31.5178,31.5365,31.4897,31.5084,12358.0
2022-06-07 12:00:00,33.61,33.61,33.55,33.59,26735.0,31.5178,31.5178,31.4615,31.499,26735.0
2022-06-07 12:30:00,33.58,33.63,33.57,33.61,19848.0,31.4897,31.5365,31.4803,31.5178,19848.0
2022-06-07 13:00:00,33.62,33.64,33.6,33.62,36526.0,31.5272,31.5459,31.5084,31.5272,36526.0
2022-06-07 13:30:00,33.63,33.64,33.59,33.6,5700.0,31.5365,31.5459,31.499,31.5084,5700.0
2022-06-07 14:00:00,33.61,33.64,33.6,33.63,7793.0,31.5178,31.5459,31.5084,31.5365,7793.0
2022-06-07 14:30:00,33.63,33.65,33.59,33.63,11780.0,31.5365,31.5553,31.499,31.5365,11780.0
2022-06-07 15:00:00,33.64,33.67,33.63,33.66,33224.0,31.5459,31.574,31.5365,31.5647,33224.0
2022-06-07 15:30:00,33.66,33.69,33.65,33.66,41468.0,31.5647,31.5928,31.5553,31.5647,41468.0
2022-06-08 09:30:00,33.52,33.55,33.38,33.53,28800.0,31.4334,31.4615,31.3021,31.4428,28800.0
2022-06-08 10:00:00,33.53,33.53,33.42,33.47,38638.0,31.4428,31.4428,31.3396,31.3865,38638.0
2022-06-08 10:30:00,33.47,33.5,33.45,33.46,7994.0,31.3865,31.4146,31.3677,31.3771,7994.0
2022-06-08 11:00:00,33.47,33.53,33.45,33.51,5580.0,31.3865,31.4428,31.3677,31.424,5580.0
2022-06-08 11:30:00,33.5,33.53,33.47,33.47,3564.0,31.4146,31.4428,31.3865,31.3865,3564.0
2022-06-08 12:00:00,33.47,33.49,33.41,33.44,11147.0,31.3865,31.4053,31.3302,31.3584,11147.0
2022-06-08 12:30:00,33.44,33.44,33.33,33.41,18926.0,31.3584,31.3584,31.2552,31.3302,18926.0
2022-06-08 13:00:00,33.39,33.41,33.36,33.39,11995.0,31.3115,31.3302,31.2833,31.3115,11995.0
2022-06-08 13:30:00,33.39,33.4,33.33,33.37,14769.0,31.3115,31.3209,31.2552,31.2927,14769.0
2022-06-08 14:00:00,33.37,33.39,33.33,33.34,7414.0,31.2927,31.3115,31.2552,31.2646,7414.0
2022-06-08 14:30:00,33.35,33.39,33.33,33.35,3906.0,31.274,31.3115,31.2552,31.274,3906.0
2022-06-08 15:00:00,33.35,33.39,33.31,33.38,38718.0,31.274,31.3115,31.2365,31.3021,38718.0
2022-06-08 15:30:00,33.38,33.4,33.3,33.32,59481.0,31.3021,31.3209,31.2271,31.2458,59481.0
2022-06-09 09:30:00,33.37,33.44,33.3,33.41,94014.0,31.2927,31.3584,31.2271,31.3302,94014.0
2022-06-09 10:00:00,33.41,33.41,33.28,33.35,25334.0,31.3302,31.3302,31.2083,31.274,25334.0
2022-06-09 10:30:00,33.37,33.37,33.25,33.27,28884.0,31.2927,31.2927,31.1802,31.1989,28884.0
2022-06-09 11:00:00,33.26,33.28,33.2,33.26,16466.0,31.1896,31.2083,31.1333,31.1896,16466.0
2022-06-09 11:30:00,33.25,33.33,33.24,33.25,18466.0,31.1802,31.2552,31.1708,31.1802,18466.0
2022-06-09 12:00:00,33.27,33.29,33.2,33.26,13458.0,31.1989,31.2177,31.1333,31.1896,13458.0
2022-06-09 12:30:00,33.26,33.33,33.26,33.33,36673.0,31.1896,31.2552,31.1896,31.2552,36673.0
2022-06-09 13:00:00,33.33,33.37,33.27,33.27,11909.0,31.2552,31.2927,31.1989,31.1989,11909.0
2022-06-09 13:30:00,33.27,33.29,33.25,33.29,7784.0,31.1989,31.2177,31.1802,31.2177,7784.0
2022-06-09 14:00:00,33.3,33.3,33.23,33.25,4500.0,31.2271,31.2271,31.1614,31.1802,4500.0
2022-06-09 14:30:00,33.21,33.21,33.18,33.2,6972.0,31.1427,31.1427,31.1146,31.1333,6972.0
2022-06-09 15:00:00,33.16,33.16,33.1,33.11,15256.0,31.0958,31.0958,31.0395,31.0489,15256.0
2022-06-09 15:30:00,33.11,33.12,33.01,33.03,66131.0,31.0489,31.0583,30.9551,30.9739,66131.0
2022-06-10 09:30:00,32.9,32.9,32.75,32.76,129848.0,30.852,30.852,30.7113,30.7207,129848.0
2022-06-10 10:00:00,32.78,32.78,32.67,32.72,71515.0,30.7395,30.7395,30.6363,30.6832,71515.0
2022-06-10 10:30:00,32.7,32.8,32.7,32.74,86027.0,30.6644,30.7582,30.6644,30.7019,86027.0
2022-06-10 11:00:00,32.73,32.83,32.73,32.78,50975.0,30.6926,30.7863,30.6926,30.7395,50975.0
2022-06-10 11:30:00,32.8,32.81,32.75,32.81,37020.0,30.7582,30.7676,30.7113,30.7676,37020.0
2022-06-10 12:00:00,32.82,32.85,32.73,32.75,46235.0,30.777,30.8051,30.6926,30.7113,46235.0
2022-06-10 12:30:00,32.76,32.78,32.73,32.73,4652.0,30.7207,30.7395,30.6926,30.6926,4652.0
2022-06-10 13:00:00,32.73,32.76,32.7,32.76,28367.0,30.6926,30.7207,30.6644,30.7207,28367.0
2022-06-10 13:30:00,32.77,32.81,32.73,32.73,12807.0,30.7301,30.7676,30.6926,30.6926,12807.0
2022-06-10 14:00:00,32.74,32.81,32.72,32.77,4780.0,30.7019,30.7676,30.6832,30.7301,4780.0
2022-06-10 14:30:00,32.77,32.83,32.76,32.83,3810.0,30.7301,30.7863,30.7207,30.7863,3810.0
2022-06-10 15:00:00,32.83,32.85,32.77,32.82,12351.0,30.7863,30.8051,30.7301,30.777,12351.0
2022-06-10 15:30:00,32.82,32.85,32.71,32.72,38445.0,30.777,30.8051,30.6738,30.6832,38445.0
2022-06-13 09:30:00,32.11,32.21,32.07,32.07,58228.0,30.1112,30.2049,30.0736,30.0736,58228.0
2022-06-13 10:00:00,32.07,32.12,31.98,31.99,20722.0,30.0736,30.1205,29.9893,29.9986,20722.0
2022-06-13 10:30:00,32.0,32.03,31.91,31.96,21350.0,30.008,30.0361,29.9236,29.9705,21350.0
2022-06-13 11:00:00,31.95,32.1,31.93,32.05,76737.0,29.9611,30.1018,29.9424,30.0549,76737.0
2022-06-13 11:30:00,32.05,32.13,32.0,32.1,24434.0,30.0549,30.1299,30.008,30.1018,24434.0
2022-06-13 12:00:00,32.08,32.21,32.08,32.15,15109.0,30.083,30.2049,30.083,30.1487,15109.0
2022-06-13 12:30:00,32.16,32.26,32.09,32.09,20929.0,30.158,30.2518,30.0924,30.0924,20929.0
2022-06-13 13:00:00,32.07,32.09,32.05,32.06,7413.0,30.0736,30.0924,30.0549,30.0643,7413.0
2022-06-13 13:30:00,32.07,32.19,32.05,32.17,21096.0,30.0736,30.1862,30.0549,30.1674,21096.0
2022-06-13 14:00:00,32.16,32.16,32.06,32.08,11501.0,30.158,30.158,30.0643,30.083,11501.0
2022-06-13 14:30:00,32.08,32.14,32.02,32.05,26749.0,30.083,30.1393,30.0268,30.0549,26749.0
2022-06-13 15:00:00,32.04,32.19,31.94,31.94,59827.0,30.0455,30.1862,29.9517,29.9517,59827.0
2022-06-13 15:30:00,31.94,31.99,31.9,31.97,107374.0,29.9517,29.9986,29.9142,29.9799,107374.0
2022-06-14 09:30:00,32.01,32.11,31.93,32.11,72089.0,30.0174,30.1112,29.9424,30.1112,72089.0
2022-06-14 10:00:00,32.1,32.12,31.95,31.97,43558.0,30.1018,30.1205,29.9611,29.9799,43558.0
2022-06-14 10:30:00,31.96,32.08,31.95,32.03,86517.0,29.9705,30.083,29.9611,30.0361,86517.0
2022-06-14 11:00:00,32.01,32.04,31.95,32.02,26980.0,30.0174,30.0455,29.9611,30.0268,26980.0
2022-06-14 11:30:00,32.0,32.05,31.96,32.02,107922.0,30.008,30.0549,29.9705,30.0268,107922.0
2022-06-14 12:00:00,31.99,32.01,31.94,31.97,17200.0,29.9986,30.0174,29.9517,29.9799,17200.0
2022-06-14 12:30:00,31.96,31.98,31.93,31.98,11566.0,29.9705,29.9893,29.9424,29.9893,11566.0
2022-06-14 13:00:00,31.99,32.12,31.97,32.05,52303.0,29.9986,30.1205,29.9799,30.0549,52303.0
2022-06-14 13:30:00,32.03,32.05,31.94,31.98,47363.0,30.0361,30.0549,29.9517,29.9893,47363.0
2022-06-14 14:00:00,31.98,32.03,31.96,32.0,38574.0,29.9893,30.0361,29.9705,30.008,38574.0
2022-06-14 14:30:00,32.0,32.02,31.94,31.95,22393.0,30.008,30.0268,29.9517,29.9611,22393.0
2022-06-14 15:00:00,31.95,31.97,31.9,31.97,23698.0,29.9611,29.9799,29.9142,29.9799,23698.0
2022-06-14 15:30:00,31.98,32.06,31.98,32.01,59789.0,29.9893,30.0643,29.9893,30.0174,59789.0
2022-06-15 09:30:00,32.02,32.11,31.97,32.07,41817.0,30.0268,30.1112,29.9799,30.0736,41817.0
2022-06-15 10:00:00,32.07,32.12,32.06,32.08,22302.0,30.0736,30.1205,30.0643,30.083,22302.0
2022-06-15 10:30:00,32.09,32.1,32.05,32.08,21202.0,30.0924,30.1018,30.0549,30.083,21202.0
2022-06-15 11:00:00,32.08,32.09,32.02,32.02,14968.0,30.083,30.0924,30.0268,30.0268,14968.0
2022-06-15 11:30:00,32.02,32.07,32.01,32.05,18738.0,30.0268,30.0736,30.0174,30.0549,18738.0
2022-06-15 12:00:00,32.05,32.09,32.04,32.07,14844.0,30.0549,30.0924,30.0455,30.0736,14844.0
2022-06-15 12:30:00,32.07,32.08,31.98,31.98,24166.0,30.0736,30.083,29.9893,29.9893,24166.0
2022-06-15 13:00:00,31.99,32.06,31.99,32.06,19328.0,29.9986,30.0643,29.9986,30.0643,19328.0
2022-06-15 13:30:00,32.05,32.12,32.02,32.12,32717.0,30.0549,30.1205,30.0268,30.1205,32717.0
2022-06-15 14:00:00,32.16,32.21,31.93,31.99,33022.0,30.158,30.2049,29.9424,29.9986,33022.0
2022-06-15 14:30:00,31.98,32.35,31.89,32.19,109520.0,29.9893,30.3362,29.9049,30.1862,109520.0
2022-06-15 15:00:00,32.2,32.41,32.18,32.41,51654.0,30.1956,30.3925,30.1768,30.3925,51654.0
2022-06-15 15:30:00,32.4,32.46,32.25,32.26,130901.0,30.3831,30.4394,30.2424,30.2518,130901.0
2022-06-16 09:30:00,31.26,31.31,31.19,31.23,67528.0,29.3141,29.361,29.2484,29.2859,67528.0
2022-06-16 10:00:00,31.2,31.21,31.11,31.21,37260.0,29.2578,29.2672,29.1734,29.2672,37260.0
2022-06-16 10:30:00,31.18,31.21,31.11,31.14,20289.0,29.2391,29.2672,29.1734,29.2015,20289.0
2022-06-16 11:00:00,31.15,31.26,31.14,31.26,11890.0,29.2109,29.3141,29.2015,29.3141,11890.0
2022-06-16 11:30:00,31.25,31.25,31.17,31.23,33815.0,29.3047,29.3047,29.2297,29.2859,33815.0
2022-06-16 12:00:00,31.24,31.28,31.19,31.28,36189.0,29.2953,29.3328,29.2484,29.3328,36189.0
2022-06-16 12:30:00,31.28,31.31,31.23,31.26,40284.0,29.3328,29.361,29.2859,29.3141,40284.0
2022-06-16 13:00:00,31.26,31.33,31.23,31.31,30286.0,29.3141,29.3797,29.2859,29.361,30286.0
2022-06-16 13:30:00,31.3,31.3,31.22,31.22,9130.0,29.3516,29.3516,29.2766,29.2766,9130.0
2022-06-16 14:00:00,31.23,31.24,31.14,31.15,10009.0,29.2859,29.2953,29.2015,29.2109,10009.0
2022-06-16 14:30:00,31.14,31.17,31.09,31.12,49482.0,29.2015,29.2297,29.1547,29.1828,49482.0
2022-06-16 15:00:00,31.12,31.23,31.12,31.21,19424.0,29.1828,29.2859,29.1828,29.2672,19424.0
2022-06-16 15:30:00,31.2,31.23,31.13,31.23,79058.0,29.2578,29.2859,29.1922,29.2859,79058.0
2022-06-17 09:30:00,31.03,31.26,31.03,31.21,40518.0,29.0984,29.3141,29.0984,29.2672,40518.0
2022-06-17 10:00:00,31.21,31.21,31.01,31.02,21944.0,29.2672,29.2672,29.0796,29.089,21944.0
2022-06-17 10:30:00,31.03,31.05,30.96,31.01,56286.0,29.0984,29.1171,29.0327,29.0796,56286.0
2022-06-17 11:00:00,31.0,31.18,30.97,31.14,49491.0,29.0703,29.2391,29.0421,29.2015,49491.0
2022-06-17 11:30:00,31.15,31.19,31.08,31.09,14453.0,29.2109,29.2484,29.1453,29.1547,14453.0
2022-06-17 12:00:00,31.07,31.17,31.07,31.14,6314.0,29.1359,29.2297,29.1359,29.2015,6314.0
2022-06-17 12:30:00,31.14,31.18,31.12,31.16,4150.0,29.2015,29.2391,29.1828,29.2203,4150.0
2022-06-17 13:00:00,31.17,31.28,31.17,31.22,8874.0,29.2297,29.3328,29.2297,29.2766,8874.0
2022-06-17 13:30:00,31.21,31.24,31.17,31.18,8819.0,29.2672,29.2953,29.2297,29.2391,8819.0
2022-06-17 14:00:00,31.21,31.25,31.2,31.21,10921.0,29.2672,29.3047,29.2578,29.2672,10921.0
2022-06-17 14:30:00,31.19,31.29,31.16,31.16,23152.0,29.2484,29.3422,29.2203,29.2203,23152.0
2022-06-17 15:00:00,31.17,31.24,31.1,31.23,46163.0,29.2297,29.2953,29.164,29.2859,46163.0
2022-06-17 15:30:00,31.22,31.23,31.12,31.12,65295.0,29.2766,29.2859,29.1828,29.1828,65295.0
2022-06-21 09:30:00,31.41,31.48,31.34,31.48,48893.0,29.4547,29.5204,29.3891,29.5204,48893.0
2022-06-21 10:00:00,31.47,31.49,31.44,31.45,12155.0,29.511,29.5298,29.4829,29.4922,12155.0
2022-06-21 10:30:00,31.47,31.52,31.47,31.51,5406.0,29.511,29.5579,29.511,29.5485,5406.0
2022-06-21 11:00:00,31.5,31.51,31.48,31.5,10267.0,29.5391,29.5485,29.5204,29.5391,10267.0
2022-06-21 11:30:00,31.49,31.5,31.43,31.43,26335.0,29.5298,29.5391,29.4735,29.4735,26335.0
2022-06-21 12:00:00,31.43,31.47,31.41,31.47,2934.0,29.4735,29.511,29.4547,29.511,2934.0
2022-06-21 12:30:00,31.46,31.5,31.46,31.5,5600.0,29.5016,29.5391,29.5016,29.5391,5600.0
2022-06-21 13:00:00,31.49,31.52,31.48,31.5,6944.0,29.5298,29.5579,29.5204,29.5391,6944.0
2022-06-21 13:30:00,31.49,31.5,31.48,31.48,3179.0,29.5298,29.5391,29.5204,29.5204,3179.0
2022-06-21 14:00:00,31.48,31.48,31.47,31.47,3865.0,29.5204,29.5204,29.511,29.511,3865.0
2022-06-21 14:30:00,31.48,31.51,31.46,31.51,11600.0,29.5204,29.5485,29.5016,29.5485,11600.0
2022-06-21 15:00:00,31.51,31.52,31.48,31.49,14065.0,29.5485,29.5579,29.5204,29.5298,14065.0
2022-06-21 15:30:00,31.49,31.49,31.43,31.46,64082.0,29.5298,29.5298,29.4735,29.5016,64082.0
2022-06-22 09:30:00,30.88,30.99,30.87,30.95,67399.0,28.9577,29.0609,28.9483,29.0234,67399.0
2022-06-22 10:00:00,30.95,31.07,30.9,31.05,27479.0,29.0234,29.1359,28.9765,29.1171,27479.0
2022-06-22 10:30:00,31.06,31.13,31.05,31.08,12439.0,29.1265,29.1922,29.1171,29.1453,12439.0
2022-06-22 11:00:00,31.09,31.09,31.03,31.05,7994.0,29.1547,29.1547,29.0984,29.1171,7994.0
2022-06-22 11:30:00,31.05,31.09,30.95,30.96,15931.0,29.1171,29.1547,29.0234,29.0327,15931.0
2022-06-22 12:00:00,30.96,31.01,30.96,31.0,20582.0,29.0327,29.0796,29.0327,29.0703,20582.0
2022-06-22 12:30:00,30.99,31.06,30.99,31.05,5933.0,29.0609,29.1265,29.0609,29.1171,5933.0
2022-06-22 13:00:00,31.02,31.08,31.01,31.07,8200.0,29.089,29.1453,29.0796,29.1359,8200.0
2022-06-22 13:30:00,31.08,31.1,31.05,31.07,4400.0,29.1453,29.164,29.1171,29.1359,4400.0
2022-06-22 14:00:00,31.08,31.14,31.08,31.09,16831.0,29.1453,29.2015,29.1453,29.1547,16831.0
2022-06-22 14:30:00,31.08,31.09,31.02,31.07,8109.0,29.1453,29.1547,29.089,29.1359,8109.0
2022-06-22 15:00:00,31.07,31.09,31.0,31.02,11230.0,29.1359,29.1547,29.0703,29.089,11230.0
2022-06-22 15:30:00,31.01,31.02,30.97,30.97,39189.0,29.0796,29.089,29.0421,29.0421,39189.0
2022-06-23 09:30:00,31.13,31.18,31.03,31.18,105019.0,29.1922,29.2391,29.0984,29.2391,105019.0
2022-06-23 10:00:00,31.18,31.23,31.14,31.16,55905.0,29.2391,29.2859,29.2015,29.2203,55905.0
2022-06-23 10:30:00,31.18,31.26,31.14,31.25,35637.0,29.2391,29.3141,29.2015,29.3047,35637.0
2022-06-23 11:00:00,31.24,31.25,31.17,31.19,35318.0,29.2953,29.3047,29.2297,29.2484,35318.0
2022-06-23 11:30:00,31.19,31.19,31.09,31.11,18919.0,29.2484,29.2484,29.1547,29.1734,18919.0
2022-06-23 12:00:00,31.1,31.12,31.05,31.09,18589.0,29.164,29.1828,29.1171,29.1547,18589.0
2022-06-23 12:30:00,31.09,31.09,31.01,31.03,7237.0,29.1547,29.1547,29.0796,29.0984,7237.0
2022-06-23 13:00:00,31.02,31.08,31.0,31.04,18809.0,29.089,29.1453,29.0703,29.1078,18809.0
2022-06-23 13:30:00,31.05,31.08,31.02,31.06,5779.0,29.1171,29.1453,29.089,29.1265,5779.0
2022-06-23 14:00:00,31.07,31.1,31.05,31.09,14881.0,29.1359,29.164,29.1171,29.1547,14881.0
2022-06-23 14:30:00,31.09,31.14,31.09,31.12,11060.0,29.1547,29.2015,29.1547,29.1828,11060.0
2022-06-23 15:00:00,31.12,31.18,31.11,31.18,24896.0,29.1828,29.2391,29.1734,29.2391,24896.0
2022-06-23 15:30:00,31.18,31.25,31.17,31.21,209047.0,29.2391,29.3047,29.2297,29.2672,209047.0
2022-06-24 09:30:00,29.55,29.68,29.5,29.65,112015.0,29.4204,29.5498,29.3706,29.52,112015.0
2022-06-24 10:00:00,29.66,29.8,29.65,29.78,44928.0,29.5299,29.6693,29.52,29.6494,44928.0
2022-06-24 10:30:00,29.76,29.76,29.7,29.72,24886.0,29.6295,29.6295,29.5698,29.5897,24886.0
2022-06-24 11:00:00,29.72,29.74,29.7,29.72,4931.0,29.5897,29.6096,29.5698,29.5897,4931.0
2022-06-24 11:30:00,29.74,29.75,29.72,29.75,4426.0,29.6096,29.6195,29.5897,29.6195,4426.0
2022-06-24 12:00:00,29.74,29.79,29.74,29.78,6386.0,29.6096,29.6594,29.6096,29.6494,6386.0
2022-06-24 12:30:00,29.77,29.79,29.76,29.79,12605.0,29.6394,29.6594,29.6295,29.6594,12605.0
2022-06-24 13:00:00,29.79,29.79,29.76,29.76,5956.0,29.6594,29.6594,29.6295,29.6295,5956.0
2022-06-24 13:30:00,29.76,29.77,29.75,29.76,8242.0,29.6295,29.6394,29.6195,29.6295,8242.0
2022-06-24 14:00:00,29.77,29.78,29.77,29.78,2600.0,29.6394,29.6494,29.6394,29.6494,2600.0
2022-06-24 14:30:00,29.78,29.81,29.77,29.81,22777.0,29.6494,29.6793,29.6394,29.6793,22777.0
2022-06-24 15:00:00,29.81,29.81,29.79,29.79,13300.0,29.6793,29.6793,29.6594,29.6594,13300.0
2022-06-24 15:30:00,29.8,29.91,29.79,29.91,72114.0,29.6693,29.7788,29.6594,29.7788,72114.0
2022-06-27 09:30:00,29.8,29.8,29.66,29.72,45100.0,29.6693,29.6693,29.5299,29.5897,45100.0
2022-06-27 10:00:00,29.71,29.76,29.69,29.7,33359.0,29.5797,29.6295,29.5598,29.5698,33359.0
2022-06-27 10:30:00,29.69,29.8,29.69,29.8,9355.0,29.5598,29.6693,29.5598,29.6693,9355.0
2022-06-27 11:00:00,29.79,29.82,29.75,29.82,9690.0,29.6594,29.6892,29.6195,29.6892,9690.0
2022-06-27 11:30:00,29.81,29.81,29.75,29.77,6058.0,29.6793,29.6793,29.6195,29.6394,6058.0
2022-06-27 12:00:00,29.77,29.77,29.72,29.73,4909.0,29.6394,29.6394,29.5897,29.5996,4909.0
2022-06-27 12:30:00,29.7,29.76,29.7,29.75,2480.0,29.5698,29.6295,29.5698,29.6195,2480.0
2022-06-27 13:00:00,29.76,29.76,29.7,29.71,11015.0,29.6295,29.6295,29.5698,29.5797,11015.0
2022-06-27 13:30:00,29.71,29.71,29.68,29.68,3277.0,29.5797,29.5797,29.5498,29.5498,3277.0
2022-06-27 14:00:00,29.68,29.71,29.67,29.7,9515.0,29.5498,29.5797,29.5399,29.5698,9515.0
2022-06-27 14:30:00,29.7,29.74,29.69,29.72,19023.0,29.5698,29.6096,29.5598,29.5897,19023.0
2022-06-27 15:00:00,29.72,29.76,29.68,29.74,9054.0,29.5897,29.6295,29.5498,29.6096,9054.0
2022-06-27 15:30:00,29.74,29.76,29.68,29.71,33781.0,29.6096,29.6295,29.5498,29.5797,33781.0
2022-06-28 09:30:00,29.71,29.76,29.65,29.73,45328.0,29.5797,29.6295,29.52,29.5996,45328.0
2022-06-28 10:00:00,29.75,29.76,29.67,29.68,23850.0,29.6195,29.6295,29.5399,29.5498,23850.0
2022-06-28 10:30:00,29.68,29.68,29.58,29.61,39245.0,29.5498,29.5498,29.4503,29.4802,39245.0
2022-06-28 11:00:00,29.61,29.62,29.53,29.53,27705.0,29.4802,29.4901,29.4005,29.4005,27705.0
2022-06-28 11:30:00,29.54,29.56,29.47,29.48,37286.0,29.4105,29.4304,29.3408,29.3507,37286.0
2022-06-28 12:00:00,29.47,29.53,29.45,29.51,16225.0,29.3408,29.4005,29.3209,29.3806,16225.0
2022-06-28 12:30:00,29.51,29.53,29.49,29.52,49002.0,29.3806,29.4005,29.3607,29.3905,49002.0
2022-06-28 13:00:00,29.52,29.52,29.44,29.48,57731.0,29.3905,29.3905,29.3109,29.3507,57731.0
2022-06-28 13:30:00,29.48,29.5,29.46,29.5,12488.0,29.3507,29.3706,29.3308,29.3706,12488.0
2022-06-28 14:00:00,29.5,29.54,29.46,29.48,16083.0,29.3706,29.4105,29.3308,29.3507,16083.0
2022-06-28 14:30:00,29.47,29.47,29.43,29.43,9138.0,29.3408,29.3408,29.3009,29.3009,9138.0
2022-06-28 15:00:00,29.43,29.44,29.39,29.44,13309.0,29.3009,29.3109,29.2611,29.3109,13309.0
2022-06-28 15:30:00,29.43,29.44,29.4,29.43,81465.0,29.3009,29.3109,29.2711,29.3009,81465.0
2022-06-29 09:30:00,29.67,29.71,29.59,29.68,93154.0,29.5399,29.5797,29.4602,29.5498,93154.0
2022-06-29 10:00:00,29.67,29.75,29.64,29.67,48644.0,29.5399,29.6195,29.51,29.5399,48644.0
2022-06-29 10:30:00,29.67,29.71,29.63,29.68,7410.0,29.5399,29.5797,29.5001,29.5498,7410.0
2022-06-29 11:00:00,29.67,29.68,29.61,29.64,30161.0,29.5399,29.5498,29.4802,29.51,30161.0
2022-06-29 11:30:00,29.64,29.72,29.63,29.71,12863.0,29.51,29.5897,29.5001,29.5797,12863.0
2022-06-29 12:00:00,29.71,29.72,29.62,29.62,8711.0,29.5797,29.5897,29.4901,29.4901,8711.0
2022-06-29 12:30:00,29.62,29.66,29.61,29.63,22969.0,29.4901,29.5299,29.4802,29.5001,22969.0
2022-06-29 13:00:00,29.63,29.66,29.6,29.65,37454.0,29.5001,29.5299,29.4702,29.52,37454.0
2022-06-29 13:30:00,29.64,29.69,29.62,29.69,5568.0,29.51,29.5598,29.4901,29.5598,5568.0
2022-06-29 14:00:00,29.68,29.73,29.67,29.69,34111.0,29.5498,29.5996,29.5399,29.5598,34111.0
2022-06-29 14:30:00,29.7,29.7,29.63,29.64,21762.0,29.5698,29.5698,29.5001,29.51,21762.0
2022-06-29 15:00:00,29.64,29.69,29.62,29.69,42736.0,29.51,29.5598,29.4901,29.5598,42736.0
2022-06-29 15:30:00,29.69,29.69,29.62,29.68,80180.0,29.5598,29.5598,29.4901,29.5498,80180.0
2022-06-30 09:30:00,29.42,29.46,29.31,29.33,61975.0,29.291,29.3308,29.1815,29.2014,61975.0
2022-06-30 10:00:00,29.34,29.45,29.32,29.42,75498.0,29.2113,29.3209,29.1914,29.291,75498.0
2022-06-30 10:30:00,29.42,29.5,29.41,29.5,20793.0,29.291,29.3706,29.281,29.3706,20793.0
2022-06-30 11:00:00,29.49,29.57,29.46,29.56,6299.0,29.3607,29.4403,29.3308,29.4304,6299.0
2022-06-30 11:30:00,29.55,29.62,29.54,29.62,6241.0,29.4204,29.4901,29.4105,29.4901,6241.0
2022-06-30 12:00:00,29.62,29.69,29.57,29.69,8208.0,29.4901,29.5598,29.4403,29.5598,8208.0
2022-06-30 12:30:00,29.72,29.72,29.68,29.7,4699.0,29.5897,29.5897,29.5498,29.5698,4699.0
2022-06-30 13:00:00,29.69,29.7,29.59,29.65,8549.0,29.5598,29.5698,29.4602,29.52,8549.0
2022-06-30 13:30:00,29.67,29.7,29.65,29.68,4600.0,29.5399,29.5698,29.52,29.5498,4600.0
2022-06-30 14:00:00,29.68,29.68,29.61,29.64,46417.0,29.5498,29.5498,29.4802,29.51,46417.0
2022-06-30 14:30:00,29.64,29.64,29.57,29.6,17959.0,29.51,29.51,29.4403,29.4702,17959.0
2022-06-30 15:00:00,29.6,29.63,29.52,29.62,61612.0,29.4702,29.5001,29.3905,29.4901,61612.0
2022-06-30 15:30:00,29.62,29.7,29.57,29.65,86028.0,29.4901,29.5698,29.4403,29.52,86028.0
2022-07-01 09:30:00,29.38,29.48,29.34,29.44,98156.0,29.2512,29.3507,29.2113,29.3109,98156.0
2022-07-01 10:00:00,29.44,29.49,29.34,29.36,31772.0,29.3109,29.3607,29.2113,29.2312,31772.0
2022-07-01 10:30:00,29.34,29.43,29.29,29.38,36606.0,29.2113,29.3009,29.1616,29.2512,36606.0
2022-07-01 11:00:00,29.38,29.46,29.37,29.43,23295.0,29.2512,29.3308,29.2412,29.3009,23295.0
2022-07-01 11:30:00,29.44,29.48,29.39,29.4,6340.0,29.3109,29.3507,29.2611,29.2711,6340.0
2022-07-01 12:00:00,29.4,29.43,29.38,29.42,6679.0,29.2711,29.3009,29.2512,29.291,6679.0
2022-07-01 12:30:00,29.43,29.43,29.38,29.38,4320.0,29.3009,29.3009,29.2512,29.2512,4320.0
2022-07-01 13:00:00,29.37,29.42,29.36,29.42,5246.0,29.2412,29.291,29.2312,29.291,5246.0
2022-07-01 13:30:00,29.42,29.46,29.41,29.46,15373.0,29.291,29.3308,29.281,29.3308,15373.0
2022-07-01 14:00:00,29.46,29.51,29.44,29.5,5581.0,29.3308,29.3806,29.3109,29.3706,5581.0
2022-07-01 14:30:00,29.5,29.51,29.48,29.48,7600.0,29.3706,29.3806,29.3507,29.3507,7600.0
2022-07-01 15:00:00,29.52,29.52,29.47,29.5,31764.0,29.3905,29.3905,29.3408,29.3706,31764.0
2022-07-01 15:30:00,29.5,29.6,29.5,29.6,49697.0,29.3706,29.4702,29.3706,29.4702,49697.0
2022-07-05 09:30:00,29.22,29.29,29.17,29.23,68927.0,29.0919,29.1616,29.0421,29.1018,68927.0
2022-07-05 10:00:00,29.2,29.26,29.18,29.24,15613.0,29.0719,29.1317,29.052,29.1118,15613.0
2022-07-05 10:30:00,29.24,29.32,29.23,29.27,21210.0,29.1118,29.1914,29.1018,29.1416,21210.0
2022-07-05 11:00:00,29.26,29.27,29.22,29.24,34497.0,29.1317,29.1416,29.0919,29.1118,34497.0
2022-07-05 11:30:00,29.24,29.37,29.24,29.34,8958.0,29.1118,29.2412,29.1118,29.2113,8958.0
2022-07-05 12:00:00,29.35,29.38,29.33,29.36,7300.0,29.2213,29.2512,29.2014,29.2312,7300.0
2022-07-05 12:30:00,29.35,29.36,29.31,29.32,1173.0,29.2213,29.2312,29.1815,29.1914,1173.0
2022-07-05 13:00:00,29.35,29.39,29.33,29.37,14400.0,29.2213,29.2611,29.2014,29.2412,14400.0
2022-07-05 13:30:00,29.36,29.41,29.36,29.38,3820.0,29.2312,29.281,29.2312,29.2512,3820.0
2022-07-05 14:00:00,29.38,29.46,29.38,29.46,12700.0,29.2512,29.3308,29.2512,29.3308,12700.0
2022-07-05 14:30:00,29.47,29.52,29.47,29.49,6524.0,29.3408,29.3905,29.3408,29.3607,6524.0
2022-07-05 15:00:00,29.48,29.53,29.46,29.52,12551.0,29.3507,29.4005,29.3308,29.3905,12551.0
2022-07-05 15:30:00,29.52,29.58,29.51,29.58,31394.0,29.3905,29.4503,29.3806,29.4503,31394.0
2022-07-06 09:30:00,29.73,29.78,29.66,29.71,107790.0,29.5996,29.6494,29.5299,29.5797,107790.0
2022-07-06 10:00:00,29.69,29.77,29.65,29.76,60814.0,29.5598,29.6394,29.52,29.6295,60814.0
2022-07-06 10:30:00,29.76,29.77,29.73,29.77,38394.0,29.6295,29.6394,29.5996,29.6394,38394.0
2022-07-06 11:00:00,29.79,29.79,29.72,29.75,36856.0,29.6594,29.6594,29.5897,29.6195,36856.0
2022-07-06 11:30:00,29.74,29.77,29.71,29.76,15144.0,29.6096,29.6394,29.5797,29.6295,15144.0
2022-07-06 12:00:00,29.75,29.78,29.74,29.77,30218.0,29.6195,29.6494,29.6096,29.6394,30218.0
2022-07-06 12:30:00,29.78,29.82,29.77,29.82,13964.0,29.6494,29.6892,29.6394,29.6892,13964.0
2022-07-06 13:00:00,29.81,29.85,29.81,29.82,14880.0,29.6793,29.7191,29.6793,29.6892,14880.0
2022-07-06 13:30:00,29.82,29.84,29.81,29.84,5116.0,29.6892,29.7091,29.6793,29.7091,5116.0
2022-07-06 14:00:00,29.83,29.87,29.77,29.85,45081.0,29.6992,29.739,29.6394,29.7191,45081.0
2022-07-06 14:30:00,29.87,29.93,29.85,29.91,30534.0,29.739,29.7987,29.7191,29.7788,30534.0
2022-07-06 15:00:00,29.91,29.93,29.86,29.93,22495.0,29.7788,29.7987,29.7291,29.7987,22495.0
2022-07-06 15:30:00,29.93,29.96,29.83,29.88,57055.0,29.7987,29.8286,29.6992,29.749,57055.0
2022-07-07 09:30:00,30.03,30.24,30.03,30.24,179326.0,29.8983,30.1074,29.8983,30.1074,179326.0
2022-07-07 10:00:00,30.24,30.24,30.17,30.21,23569.0,30.1074,30.1074,30.0377,30.0775,23569.0
2022-07-07 10:30:00,30.22,30.27,30.21,30.25,11593.0,30.0875,30.1373,30.0775,30.1173,11593.0
2022-07-07 11:00:00,30.26,30.26,30.23,30.23,8160.0,30.1273,30.1273,30.0974,30.0974,8160.0
2022-07-07 11:30:00,30.23,30.23,30.21,30.21,5452.0,30.0974,30.0974,30.0775,30.0775,5452.0
2022-07-07 12:00:00,30.22,30.24,30.21,30.24,3577.0,30.0875,30.1074,30.0775,30.1074,3577.0
2022-07-07 12:30:00,30.23,30.24,30.22,30.22,9758.0,30.0974,30.1074,30.0875,30.0875,9758.0
2022-07-07 13:00:00,30.22,30.23,30.21,30.22,6200.0,30.0875,30.0974,30.0775,30.0875,6200.0
2022-07-07 13:30:00,30.21,30.25,30.21,30.25,66665.0,30.0775,30.1173,30.0775,30.1173,66665.0
2022-07-07 14:00:00,30.25,30.25,30.2,30.21,6800.0,30.1173,30.1173,30.0676,30.0775,6800.0
2022-07-07 14:30:00,30.21,30.21,30.18,30.18,17058.0,30.0775,30.0775,30.0477,30.0477,17058.0
2022-07-07 15:00:00,30.18,30.18,30.15,30.16,10784.0,30.0477,30.0477,30.0178,30.0277,10784.0
2022-07-07 15:30:00,30.16,30.17,30.12,30.14,77092.0,30.0277,30.0377,29.9879,30.0078,77092.0
2022-07-08 09:30:00,30.03,30.08,29.95,29.96,119450.0,29.8983,29.9481,29.8187,29.8286,119450.0
2022-07-08 10:00:00,29.96,30.13,29.94,30.11,71303.0,29.8286,29.9979,29.8087,29.978,71303.0
2022-07-08 10:30:00,30.11,30.16,30.11,30.16,40547.0,29.978,30.0277,29.978,30.0277,40547.0
2022-07-08 11:00:00,30.16,30.23,30.15,30.23,9791.0,30.0277,30.0974,30.0178,30.0974,9791.0
2022-07-08 11:30:00,30.22,30.22,30.14,30.17,9598.0,30.0875,30.0875,30.0078,30.0377,9598.0
2022-07-08 12:00:00,30.17,30.17,30.09,30.1,5411.0,30.0377,30.0377,29.958,29.968,5411.0
2022-07-08 12:30:00,30.1,30.1,30.05,30.07,24805.0,29.968,29.968,29.9182,29.9381,24805.0
2022-07-08 13:00:00,30.05,30.09,30.04,30.09,4300.0,29.9182,29.958,29.9083,29.958,4300.0
2022-07-08 13:30:00,30.07,30.09,30.06,30.07,2909.0,29.9381,29.958,29.9282,29.9381,2909.0
2022-07-08 14:00:00,30.06,30.1,30.06,30.1,8175.0,29.9282,29.968,29.9282,29.968,8175.0
2022-07-08 14:30:00,30.11,30.12,30.1,30.1,8499.0,29.978,29.9879,29.968,29.968,8499.0
2022-07-08 15:00:00,30.11,30.12,30.1,30.1,3040.0,29.978,29.9879,29.968,29.968,3040.0
2022-07-08 15:30:00,30.09,30.1,30.06,30.07,44457.0,29.958,29.968,29.9282,29.9381,44457.0
2022-07-11 09:30:00,30.01,30.06,29.92,29.97,59378.0,29.8784,29.9282,29.7888,29.8386,59378.0
2022-07-11 10:00:00,29.96,30.03,29.96,29.98,69361.0,29.8286,29.8983,29.8286,29.8485,69361.0
2022-07-11 10:30:00,29.98,30.09,29.98,30.06,20249.0,29.8485,29.958,29.8485,29.9282,20249.0
2022-07-11 11:00:00,30.06,30.1,30.06,30.08,14995.0,29.9282,29.968,29.9282,29.9481,14995.0
2022-07-11 11:30:00,30.09,30.09,30.05,30.09,24980.0,29.958,29.958,29.9182,29.958,24980.0
2022-07-11 12:00:00,30.09,30.09,30.06,30.07,4100.0,29.958,29.958,29.9282,29.9381,4100.0
2022-07-11 12:30:00,30.06,30.07,30.05,30.07,4900.0,29.9282,29.9381,29.9182,29.9381,4900.0
2022-07-11 13:00:00,30.1,30.13,30.09,30.13,15001.0,29.968,29.9979,29.958,29.9979,15001.0
2022-07-11 13:30:00,30.14,30.15,30.14,30.14,2001.0,30.0078,30.0178,30.0078,30.0078,2001.0
2022-07-11 14:00:00,30.14,30.15,30.1,30.1,12303.0,30.0078,30.0178,29.968,29.968,12303.0
2022-07-11 14:30:00,30.1,30.11,30.06,30.06,42029.0,29.968,29.978,29.9282,29.9282,42029.0
2022-07-11 15:00:00,30.06,30.07,30.04,30.07,17742.0,29.9282,29.9381,29.9083,29.9381,17742.0
2022-07-11 15:30:00,30.07,30.07,30.02,30.05,53336.0,29.9381,29.9381,29.8884,29.9182,53336.0
2022-07-12 09:30:00,29.89,30.01,29.87,29.93,91573.0,29.7589,29.8784,29.739,29.7987,91573.0
2022-07-12 10:00:00,29.9,29.98,29.88,29.96,19131.0,29.7689,29.8485,29.749,29.8286,19131.0
2022-07-12 10:30:00,29.98,30.03,29.98,30.02,7600.0,29.8485,29.8983,29.8485,29.8884,7600.0
2022-07-12 11:00:00,30.02,30.08,30.0,30.08,8577.0,29.8884,29.9481,29.8684,29.9481,8577.0
2022-07-12 11:30:00,30.08,30.08,30.04,30.06,2800.0,29.9481,29.9481,29.9083,29.9282,2800.0
2022-07-12 12:00:00,30.07,30.09,30.05,30.09,4130.0,29.9381,29.958,29.9182,29.958,4130.0
2022-07-12 12:30:00,30.1,30.11,30.08,30.09,3948.0,29.968,29.978,29.9481,29.958,3948.0
2022-07-12 13:00:00,30.11,30.11,30.05,30.07,5920.0,29.978,29.978,29.9182,29.9381,5920.0
2022-07-12 13:30:00,30.07,30.11,30.07,30.11,2363.0,29.9381,29.978,29.9381,29.978,2363.0
2022-07-12 14:00:00,30.1,30.1,30.07,30.07,900.0,29.968,29.968,29.9381,29.9381,900.0
2022-07-12 14:30:00,30.07,30.07,30.05,30.05,7204.0,29.9381,29.9381,29.9182,29.9182,7204.0
2022-07-12 15:00:00,30.05,30.06,29.95,29.96,21999.0,29.9182,29.9282,29.8187,29.8286,21999.0
2022-07-12 15:30:00,29.95,29.99,29.93,29.97,75903.0,29.8187,29.8585,29.7987,29.8386,75903.0
2022-07-13 09:30:00,29.48,29.68,29.48,29.6,65760.0,29.3507,29.5498,29.3507,29.4702,65760.0
2022-07-13 10:00:00,29.6,29.63,29.49,29.54,43591.0,29.4702,29.5001,29.3607,29.4105,43591.0
2022-07-13 10:30:00,29.55,29.78,29.54,29.77,58489.0,29.4204,29.6494,29.4105,29.6394,58489.0
2022-07-13 11:00:00,29.77,29.82,29.74,29.74,11867.0,29.6394,29.6892,29.6096,29.6096,11867.0
2022-07-13 11:30:00,29.74,29.76,29.71,29.73,7247.0,29.6096,29.6295,29.5797,29.5996,7247.0
2022-07-13 12:00:00,29.74,29.76,29.72,29.75,8847.0,29.6096,29.6295,29.5897,29.6195,8847.0
2022-07-13 12:30:00,29.75,29.76,29.73,29.76,5976.0,29.6195,29.6295,29.5996,29.6295,5976.0
2022-07-13 13:00:00,29.76,29.82,29.75,29.81,24363.0,29.6295,29.6892,29.6195,29.6793,24363.0
2022-07-13 13:30:00,29.8,29.86,29.8,29.83,14205.0,29.6693,29.7291,29.6693,29.6992,14205.0
2022-07-13 14:00:00,29.81,29.81,29.74,29.79,38302.0,29.6793,29.6793,29.6096,29.6594,38302.0
2022-07-13 14:30:00,29.8,29.82,29.76,29.81,15032.0,29.6693,29.6892,29.6295,29.6793,15032.0
2022-07-13 15:00:00,29.81,29.81,29.74,29.78,15295.0,29.6793,29.6793,29.6096,29.6494,15295.0
2022-07-13 15:30:00,29.78,29.78,29.72,29.72,83641.0,29.6494,29.6494,29.5897,29.5897,83641.0
2022-07-14 09:30:00,29.45,29.45,29.33,29.41,25500.0,29.3209,29.3209,29.2014,29.281,25500.0
2022-07-14 10:00:00,29.41,29.41,29.35,29.39,16069.0,29.281,29.281,29.2213,29.2611,16069.0
2022-07-14 10:30:00,29.41,29.47,29.39,29.45,13638.0,29.281,29.3408,29.2611,29.3209,13638.0
2022-07-14 11:00:00,29.46,29.57,29.46,29.55,20496.0,29.3308,29.4403,29.3308,29.4204,20496.0
2022-07-14 11:30:00,29.55,29.67,29.52,29.66,9953.0,29.4204,29.5399,29.3905,29.5299,9953.0
2022-07-14 12:00:00,29.63,29.63,29.58,29.58,3955.0,29.5001,29.5001,29.4503,29.4503,3955.0
2022-07-14 12:30:00,29.58,29.6,29.55,29.57,16122.0,29.4503,29.4702,29.4204,29.4403,16122.0
2022-07-14 13:00:00,29.58,29.65,29.55,29.65,10482.0,29.4503,29.52,29.4204,29.52,10482.0
2022-07-14 13:30:00,29.63,29.68,29.62,29.66,6383.0,29.5001,29.5498,29.4901,29.5299,6383.0
2022-07-14 14:00:00,29.66,29.75,29.66,29.74,42216.0,29.5299,29.6195,29.5299,29.6096,42216.0
2022-07-14 14:30:00,29.75,29.77,29.73,29.76,8955.0,29.6195,29.6394,29.5996,29.6295,8955.0
2022-07-14 15:00:00,29.77,29.79,29.72,29.79,16522.0,29.6394,29.6594,29.5897,29.6594,16522.0
2022-07-14 15:30:00,29.79,29.8,29.75,29.78,46499.0,29.6594,29.6693,29.6195,29.6494,46499.0
2022-07-15 09:30:00,30.02,30.09,29.87,29.9,69549.0,29.8884,29.958,29.739,29.7689,69549.0
2022-07-15 10:00:00,29.92,30.09,29.92,30.09,81791.0,29.7888,29.958,29.7888,29.958,81791.0
2022-07-15 10:30:00,30.09,30.1,30.05,30.09,17370.0,29.958,29.968,29.9182,29.958,17370.0
2022-07-15 11:00:00,30.08,30.13,30.08,30.13,7192.0,29.9481,29.9979,29.9481,29.9979,7192.0
2022-07-15 11:30:00,30.12,30.13,30.09,30.1,9900.0,29.9879,29.9979,29.958,29.968,9900.0
2022-07-15 12:00:00,30.09,30.11,30.04,30.05,40815.0,29.958,29.978,29.9083,29.9182,40815.0
2022-07-15 12:30:00,30.05,30.06,30.02,30.06,27022.0,29.9182,29.9282,29.8884,29.9282,27022.0
2022-07-15 13:00:00,30.07,30.1,30.07,30.1,2224.0,29.9381,29.968,29.9381,29.968,2224.0
2022-07-15 13:30:00,30.1,30.11,30.09,30.09,3450.0,29.968,29.978,29.958,29.958,3450.0
2022-07-15 14:00:00,30.09,30.1,30.08,30.09,8874.0,29.958,29.968,29.9481,29.958,8874.0
2022-07-15 14:30:00,30.08,30.11,30.08,30.11,2357.0,29.9481,29.978,29.9481,29.978,2357.0
2022-07-15 15:00:00,30.1,30.12,30.1,30.11,5300.0,29.968,29.9879,29.968,29.978,5300.0
2022-07-15 15:30:00,30.09,30.14,30.09,30.14,29263.0,29.958,30.0078,29.958,30.0078,29263.0
2022-07-18 09:30:00,30.2,30.26,30.2,30.23,119583.0,30.0676,30.1273,30.0676,30.0974,119583.0
2022-07-18 10:00:00,30.23,30.24,30.14,30.19,24937.0,30.0974,30.1074,30.0078,30.0576,24937.0
2022-07-18 10:30:00,30.19,30.21,30.18,30.2,11685.0,30.0576,30.0775,30.0477,30.0676,11685.0
2022-07-18 11:00:00,30.19,30.2,30.14,30.17,7367.0,30.0576,30.0676,30.0078,30.0377,7367.0
2022-07-18 11:30:00,30.17,30.23,30.16,30.23,7200.0,30.0377,30.0974,30.0277,30.0974,7200.0
2022-07-18 12:00:00,30.22,30.23,30.2,30.22,14372.0,30.0875,30.0974,30.0676,30.0875,14372.0
2022-07-18 12:30:00,30.22,30.23,30.16,30.17,9362.0,30.0875,30.0974,30.0277,30.0377,9362.0
2022-07-18 13:00:00,30.17,30.17,30.14,30.16,14319.0,30.0377,30.0377,30.0078,30.0277,14319.0
2022-07-18 13:30:00,30.14,30.14,30.04,30.05,8318.0,30.0078,30.0078,29.9083,29.9182,8318.0
2022-07-18 14:00:00,30.05,30.07,30.04,30.04,1900.0,29.9182,29.9381,29.9083,29.9083,1900.0
2022-07-18 14:30:00,30.04,30.08,30.02,30.02,2800.0,29.9083,29.9481,29.8884,29.8884,2800.0
2022-07-18 15:00:00,30.02,30.04,30.0,30.01,6870.0,29.8884,29.9083,29.8684,29.8784,6870.0
2022-07-18 15:30:00,29.99,30.0,29.92,29.96,38008.0,29.8585,29.8684,29.7888,29.8286,38008.0
2022-07-19 09:30:00,30.42,30.5,30.41,30.49,18291.0,30.2866,30.3662,30.2766,30.3563,18291.0
2022-07-19 10:00:00,30.49,30.57,30.45,30.57,19209.0,30.3563,30.4359,30.3165,30.4359,19209.0
2022-07-19 10:30:00,30.56,30.56,30.51,30.54,9001.0,30.426,30.426,30.3762,30.4061,9001.0
2022-07-19 11:00:00,30.55,30.57,30.54,30.55,3709.0,30.416,30.4359,30.4061,30.416,3709.0
2022-07-19 11:30:00,30.55,30.57,30.54,30.56,10157.0,30.416,30.4359,30.4061,30.426,10157.0
2022-07-19 12:00:00,30.57,30.57,30.53,30.57,10896.0,30.4359,30.4359,30.3961,30.4359,10896.0
2022-07-19 12:30:00,30.57,30.59,30.56,30.58,10381.0,30.4359,30.4559,30.426,30.4459,10381.0
2022-07-19 13:00:00,30.58,30.58,30.57,30.58,4651.0,30.4459,30.4459,30.4359,30.4459,4651.0
2022-07-19 13:30:00,30.58,30.6,30.57,30.59,9330.0,30.4459,30.4658,30.4359,30.4559,9330.0
2022-07-19 14:00:00,30.6,30.63,30.58,30.59,6025.0,30.4658,30.4957,30.4459,30.4559,6025.0
2022-07-19 14:30:00,30.59,30.6,30.57,30.59,8512.0,30.4559,30.4658,30.4359,30.4559,8512.0
2022-07-19 15:00:00,30.59,30.61,30.57,30.58,6227.0,30.4559,30.4758,30.4359,30.4459,6227.0
2022-07-19 15:30:00,30.58,30.6,30.57,30.59,24018.0,30.4459,30.4658,30.4359,30.4559,24018.0
2022-07-20 09:30:00,30.48,30.52,30.29,30.32,110126.0,30.3463,30.3862,30.1572,30.187,110126.0
2022-07-20 10:00:00,30.33,30.51,30.33,30.49,65625.0,30.197,30.3762,30.197,30.3563,65625.0
2022-07-20 10:30:00,30.5,30.53,30.47,30.51,39715.0,30.3662,30.3961,30.3364,30.3762,39715.0
2022-07-20 11:00:00,30.52,30.55,30.48,30.54,14088.0,30.3862,30.416,30.3463,30.4061,14088.0
2022-07-20 11:30:00,30.55,30.57,30.52,30.57,7510.0,30.416,30.4359,30.3862,30.4359,7510.0
2022-07-20 12:00:00,30.57,30.59,30.56,30.56,10671.0,30.4359,30.4559,30.426,30.426,10671.0
2022-07-20 12:30:00,30.56,30.57,30.47,30.53,5680.0,30.426,30.4359,30.3364,30.3961,5680.0
2022-07-20 13:00:00,30.53,30.53,30.44,30.49,21421.0,30.3961,30.3961,30.3065,30.3563,21421.0
2022-07-20 13:30:00,30.49,30.52,30.43,30.43,13000.0,30.3563,30.3862,30.2966,30.2966,13000.0
2022-07-20 14:00:00,30.46,30.53,30.44,30.53,7150.0,30.3264,30.3961,30.3065,30.3961,7150.0
2022-07-20 14:30:00,30.53,30.55,30.51,30.55,10640.0,30.3961,30.416,30.3762,30.416,10640.0
2022-07-20 15:00:00,30.55,30.62,30.54,30.58,144588.0,30.416,30.4857,30.4061,30.4459,144588.0
2022-07-20 15:30:00,30.58,30.58,30.5,30.51,74054.0,30.4459,30.4459,30.3662,30.3762,74054.0
2022-07-21 09:30:00,30.91,30.98,30.87,30.97,54966.0,30.7745,30.8441,30.7346,30.8342,54966.0
2022-07-21 10:00:00,30.98,30.99,30.82,30.84,53664.0,30.8441,30.8541,30.6848,30.7048,53664.0
2022-07-21 10:30:00,30.83,30.91,30.83,30.91,6367.0,30.6948,30.7745,30.6948,30.7745,6367.0
2022-07-21 11:00:00,30.9,30.94,30.89,30.9,4476.0,30.7645,30.8043,30.7545,30.7645,4476.0
2022-07-21 11:30:00,30.9,30.94,30.89,30.93,3590.0,30.7645,30.8043,30.7545,30.7944,3590.0
2022-07-21 12:00:00,30.92,30.96,30.91,30.96,3927.0,30.7844,30.8242,30.7745,30.8242,3927.0
2022-07-21 12:30:00,30.96,30.97,30.93,30.94,1797.0,30.8242,30.8342,30.7944,30.8043,1797.0
2022-07-21 13:00:00,30.94,30.95,30.91,30.92,3943.0,30.8043,30.8143,30.7745,30.7844,3943.0
2022-07-21 13:30:00,30.92,30.92,30.87,30.89,21836.0,30.7844,30.7844,30.7346,30.7545,21836.0
2022-07-21 14:00:00,30.89,30.91,30.88,30.91,12795.0,30.7545,30.7745,30.7446,30.7745,12795.0
2022-07-21 14:30:00,30.91,30.93,30.89,30.92,9639.0,30.7745,30.7944,30.7545,30.7844,9639.0
2022-07-21 15:00:00,30.93,30.97,30.92,30.95,70784.0,30.7944,30.8342,30.7844,30.8143,70784.0
2022-07-21 15:30:00,30.95,31.01,30.94,30.99,62488.0,30.8143,30.874,30.8043,30.8541,62488.0
2022-07-22 09:30:00,30.94,30.99,30.88,30.92,51957.0,30.8043,30.8541,30.7446,30.7844,51957.0
2022-07-22 10:00:00,30.91,30.92,30.84,30.87,30175.0,30.7745,30.7844,30.7048,30.7346,30175.0
2022-07-22 10:30:00,30.87,30.92,30.87,30.91,36321.0,30.7346,30.7844,30.7346,30.7745,36321.0
2022-07-22 11:00:00,30.9,30.94,30.89,30.91,28762.0,30.7645,30.8043,30.7545,30.7745,28762.0
2022-07-22 11:30:00,30.91,30.91,30.87,30.88,2263.0,30.7745,30.7745,30.7346,30.7446,2263.0
2022-07-22 12:00:00,30.89,30.89,30.85,30.87,3520.0,30.7545,30.7545,30.7147,30.7346,3520.0
2022-07-22 12:30:00,30.87,30.9,30.84,30.86,3473.0,30.7346,30.7645,30.7048,30.7247,3473.0
2022-07-22 13:00:00,30.83,30.83,30.76,30.77,5068.0,30.6948,30.6948,30.6251,30.6351,5068.0
2022-07-22 13:30:00,30.75,30.77,30.73,30.77,8536.0,30.6152,30.6351,30.5952,30.6351,8536.0
2022-07-22 14:00:00,30.76,30.76,30.7,30.73,3395.0,30.6251,30.6251,30.5654,30.5952,3395.0
2022-07-22 14:30:00,30.72,30.74,30.7,30.74,4694.0,30.5853,30.6052,30.5654,30.6052,4694.0
2022-07-22 15:00:00,30.73,30.78,30.73,30.78,11126.0,30.5952,30.645,30.5952,30.645,11126.0
2022-07-22 15:30:00,30.78,30.83,30.75,30.83,26062.0,30.645,30.6948,30.6152,30.6948,26062.0
2022-07-25 09:30:00,30.78,30.83,30.71,30.81,37152.0,30.645,30.6948,30.5753,30.6749,37152.0
2022-07-25 10:00:00,30.81,30.82,30.73,30.77,24477.0,30.6749,30.6848,30.5952,30.6351,24477.0
2022-07-25 10:30:00,30.76,30.8,30.74,30.78,19784.0,30.6251,30.6649,30.6052,30.645,19784.0
2022-07-25 11:00:00,30.77,30.78,30.72,30.75,2705.0,30.6351,30.645,30.5853,30.6152,2705.0
2022-07-25 11:30:00,30.79,30.79,30.79,30.79,200.0,30.655,30.655,30.655,30.655,200.0
2022-07-25 12:00:00,30.72,30.75,30.72,30.75,1564.0,30.5853,30.6152,30.5853,30.6152,1564.0
2022-07-25 12:30:00,30.76,30.79,30.76,30.79,944.0,30.6251,30.655,30.6251,30.655,944.0
2022-07-25 13:00:00,30.8,30.81,30.79,30.8,7818.0,30.6649,30.6749,30.655,30.6649,7818.0
2022-07-25 13:30:00,30.79,30.79,30.77,30.77,600.0,30.655,30.655,30.6351,30.6351,600.0
2022-07-25 14:00:00,30.77,30.77,30.75,30.77,2875.0,30.6351,30.6351,30.6152,30.6351,2875.0
2022-07-25 14:30:00,30.77,30.78,30.76,30.76,10520.0,30.6351,30.645,30.6251,30.6251,10520.0
2022-07-25 15:00:00,30.75,30.76,30.72,30.76,16430.0,30.6152,30.6251,30.5853,30.6251,16430.0
2022-07-25 15:30:00,30.74,30.79,30.73,30.78,12322.0,30.6052,30.655,30.5952,30.645,12322.0
2022-07-26 09:30:00,30.56,30.58,30.5,30.53,21766.0,30.426,30.4459,30.3662,30.3961,21766.0
2022-07-26 10:00:00,30.54,30.54,30.49,30.49,3451.0,30.4061,30.4061,30.3563,30.3563,3451.0
2022-07-26 10:30:00,30.48,30.49,30.48,30.48,619.0,30.3463,30.3563,30.3463,30.3463,619.0
2022-07-26 11:00:00,30.5,30.5,30.46,30.46,3565.0,30.3662,30.3662,30.3264,30.3264,3565.0
2022-07-26 11:30:00,30.43,30.43,30.39,30.41,29134.0,30.2966,30.2966,30.2567,30.2766,29134.0
2022-07-26 12:00:00,30.41,30.42,30.4,30.42,12060.0,30.2766,30.2866,30.2667,30.2866,12060.0
2022-07-26 12:30:00,30.43,30.43,30.41,30.42,2760.0,30.2966,30.2966,30.2766,30.2866,2760.0
2022-07-26 13:00:00,30.43,30.44,30.41,30.43,8131.0,30.2966,30.3065,30.2766,30.2966,8131.0
2022-07-26 13:30:00,30.42,30.42,30.4,30.41,3305.0,30.2866,30.2866,30.2667,30.2766,3305.0
2022-07-26 14:00:00,30.42,30.43,30.37,30.38,12507.0,30.2866,30.2966,30.2368,30.2468,12507.0
2022-07-26 14:30:00,30.38,30.38,30.36,30.38,13264.0,30.2468,30.2468,30.2269,30.2468,13264.0
2022-07-26 15:00:00,30.37,30.39,30.34,30.39,42428.0,30.2368,30.2567,30.207,30.2567,42428.0
2022-07-26 15:30:00,30.39,30.41,30.36,30.4,64133.0,30.2567,30.2766,30.2269,30.2667,64133.0
2022-07-27 09:30:00,30.79,30.79,30.71,30.75,49725.0,30.655,30.655,30.5753,30.6152,49725.0
2022-07-27 10:00:00,30.75,30.79,30.74,30.75,28095.0,30.6152,30.655,30.6052,30.6152,28095.0
2022-07-27 10:30:00,30.76,30.79,30.74,30.79,23035.0,30.6251,30.655,30.6052,30.655,23035.0
2022-07-27 11:00:00,30.79,30.81,30.78,30.79,14067.0,30.655,30.6749,30.645,30.655,14067.0
2022-07-27 11:30:00,30.78,30.79,30.77,30.79,14970.0,30.645,30.655,30.6351,30.655,14970.0
2022-07-27 12:00:00,30.78,30.8,30.75,30.76,8735.0,30.645,30.6649,30.6152,30.6251,8735.0
2022-07-27 12:30:00,30.76,30.76,30.75,30.75,3292.0,30.6251,30.6251,30.6152,30.6152,3292.0
2022-07-27 13:00:00,30.74,30.76,30.73,30.75,16514.0,30.6052,30.6251,30.5952,30.6152,16514.0
2022-07-27 13:30:00,30.74,30.78,30.74,30.77,33376.0,30.6052,30.645,30.6052,30.6351,33376.0
2022-07-27 14:00:00,30.8,30.83,30.76,30.82,18290.0,30.6649,30.6948,30.6251,30.6848,18290.0
2022-07-27 14:30:00,30.82,31.05,30.75,31.0,109328.0,30.6848,30.9138,30.6152,30.8641,109328.0
2022-07-27 15:00:00,31.0,31.07,30.98,31.07,40846.0,30.8641,30.9337,30.8441,30.9337,40846.0
2022-07-27 15:30:00,31.07,31.08,31.01,31.04,80914.0,30.9337,30.9437,30.874,30.9039,80914.0
2022-07-28 09:30:00,31.31,31.36,31.19,31.23,33232.0,31.1727,31.2225,31.0532,31.093,33232.0
2022-07-28 10:00:00,31.25,31.26,31.17,31.19,78732.0,31.113,31.1229,31.0333,31.0532,78732.0
2022-07-28 10:30:00,31.2,31.28,31.18,31.28,9794.0,31.0632,31.1428,31.0433,31.1428,9794.0
2022-07-28 11:00:00,31.29,31.36,31.28,31.36,3998.0,31.1528,31.2225,31.1428,31.2225,3998.0
2022-07-28 11:30:00,31.36,31.39,31.34,31.35,5629.0,31.2225,31.2523,31.2026,31.2125,5629.0
2022-07-28 12:00:00,31.35,31.37,31.34,31.37,8378.0,31.2125,31.2324,31.2026,31.2324,8378.0
2022-07-28 12:30:00,31.38,31.38,31.34,31.36,1850.0,31.2424,31.2424,31.2026,31.2225,1850.0
2022-07-28 13:00:00,31.35,31.38,31.35,31.38,3474.0,31.2125,31.2424,31.2125,31.2424,3474.0
2022-07-28 13:30:00,31.39,31.44,31.39,31.43,2671.0,31.2523,31.3021,31.2523,31.2922,2671.0
2022-07-28 14:00:00,31.43,31.44,31.42,31.43,7882.0,31.2922,31.3021,31.2822,31.2922,7882.0
2022-07-28 14:30:00,31.43,31.47,31.43,31.47,2212.0,31.2922,31.332,31.2922,31.332,2212.0
2022-07-28 15:00:00,31.48,31.5,31.47,31.48,13287.0,31.342,31.3619,31.332,31.342,13287.0
2022-07-28 15:30:00,31.48,31.49,31.44,31.45,17457.0,31.342,31.3519,31.3021,31.3121,17457.0
2022-07-29 09:30:00,31.73,31.73,31.62,31.65,17893.0,31.5909,31.5909,31.4813,31.5112,17893.0
2022-07-29 10:00:00,31.64,31.77,31.62,31.77,19366.0,31.5012,31.6307,31.4813,31.6307,19366.0
2022-07-29 10:30:00,31.78,31.84,31.76,31.78,6589.0,31.6406,31.7004,31.6207,31.6406,6589.0
2022-07-29 11:00:00,31.78,31.79,31.75,31.79,5106.0,31.6406,31.6506,31.6108,31.6506,5106.0
2022-07-29 11:30:00,31.8,31.82,31.79,31.79,3505.0,31.6605,31.6805,31.6506,31.6506,3505.0
2022-07-29 12:00:00,31.8,31.8,31.76,31.76,1878.0,31.6605,31.6605,31.6207,31.6207,1878.0
2022-07-29 12:30:00,31.77,31.8,31.76,31.8,5100.0,31.6307,31.6605,31.6207,31.6605,5100.0
2022-07-29 13:00:00,31.79,31.8,31.78,31.79,2547.0,31.6506,31.6605,31.6406,31.6506,2547.0
2022-07-29 13:30:00,31.79,31.82,31.78,31.8,3906.0,31.6506,31.6805,31.6406,31.6605,3906.0
2022-07-29 14:00:00,31.79,31.82,31.78,31.82,3500.0,31.6506,31.6805,31.6406,31.6805,3500.0
2022-07-29 14:30:00,31.82,31.85,31.81,31.85,9130.0,31.6805,31.7103,31.6705,31.7103,9130.0
2022-07-29 15:00:00,31.85,31.88,31.84,31.85,7464.0,31.7103,31.7402,31.7004,31.7103,7464.0
2022-07-29 15:30:00,31.85,31.94,31.84,31.93,103479.0,31.7103,31.7999,31.7004,31.79,103479.0
2022-08-01 09:30:00,32.12,32.25,32.08,32.21,45768.0,31.9791,32.1086,31.9393,32.0687,45768.0
2022-08-01 10:00:00,32.2,32.33,32.2,32.24,29720.0,32.0588,32.1882,32.0588,32.0986,29720.0
2022-08-01 10:30:00,32.23,32.38,32.23,32.35,12560.0,32.0887,32.238,32.0887,32.2081,12560.0
2022-08-01 11:00:00,32.36,32.37,32.28,32.32,10159.0,32.2181,32.228,32.1384,32.1783,10159.0
2022-08-01 11:30:00,32.3,32.32,32.28,32.3,5393.0,32.1584,32.1783,32.1384,32.1584,5393.0
2022-08-01 12:00:00,32.3,32.31,32.27,32.28,2385.0,32.1584,32.1683,32.1285,32.1384,2385.0
2022-08-01 12:30:00,32.27,32.31,32.26,32.28,4094.0,32.1285,32.1683,32.1185,32.1384,4094.0
2022-08-01 13:00:00,32.28,32.28,32.21,32.22,11720.0,32.1384,32.1384,32.0687,32.0787,11720.0
2022-08-01 13:30:00,32.22,32.24,32.2,32.23,16762.0,32.0787,32.0986,32.0588,32.0887,16762.0
2022-08-01 14:00:00,32.24,32.25,32.21,32.23,28403.0,32.0986,32.1086,32.0687,32.0887,28403.0
2022-08-01 14:30:00,32.23,32.27,32.19,32.25,25817.0,32.0887,32.1285,32.0488,32.1086,25817.0
2022-08-01 15:00:00,32.24,32.26,32.23,32.23,15779.0,32.0986,32.1185,32.0887,32.0887,15779.0
2022-08-01 15:30:00,32.23,32.26,32.22,32.22,42277.0,32.0887,32.1185,32.0787,32.0787,42277.0
2022-08-02 09:30:00,32.5,32.54,32.44,32.49,29571.0,32.3575,32.3973,32.2977,32.3475,29571.0
2022-08-02 10:00:00,32.48,32.52,32.41,32.52,12856.0,32.3376,32.3774,32.2679,32.3774,12856.0
2022-08-02 10:30:00,32.54,32.64,32.5,32.56,30540.0,32.3973,32.4969,32.3575,32.4172,30540.0
2022-08-02 11:00:00,32.58,32.59,32.54,32.58,10180.0,32.4371,32.4471,32.3973,32.4371,10180.0
2022-08-02 11:30:00,32.55,32.63,32.55,32.59,7587.0,32.4073,32.4869,32.4073,32.4471,7587.0
2022-08-02 12:00:00,32.6,32.66,32.6,32.64,13509.0,32.457,32.5168,32.457,32.4969,13509.0
2022-08-02 12:30:00,32.65,32.67,32.64,32.66,6937.0,32.5068,32.5267,32.4969,32.5168,6937.0
2022-08-02 13:00:00,32.65,32.65,32.54,32.54,14403.0,32.5068,32.5068,32.3973,32.3973,14403.0
2022-08-02 13:30:00,32.54,32.54,32.48,32.5,8862.0,32.3973,32.3973,32.3376,32.3575,8862.0
2022-08-02 14:00:00,32.5,32.55,32.49,32.53,17657.0,32.3575,32.4073,32.3475,32.3873,17657.0
2022-08-02 14:30:00,32.55,32.57,32.52,32.53,15349.0,32.4073,32.4272,32.3774,32.3873,15349.0
2022-08-02 15:00:00,32.54,32.56,32.51,32.55,17950.0,32.3973,32.4172,32.3674,32.4073,17950.0
2022-08-02 15:30:00,32.55,32.57,32.5,32.5,102269.0,32.4073,32.4272,32.3575,32.3575,102269.0
2022-08-03 09:30:00,32.25,32.29,32.22,32.29,18302.0,32.1086,32.1484,32.0787,32.1484,18302.0
2022-08-03 10:00:00,32.28,32.29,32.21,32.26,8636.0,32.1384,32.1484,32.0687,32.1185,8636.0
2022-08-03 10:30:00,32.27,32.3,32.23,32.3,3628.0,32.1285,32.1584,32.0887,32.1584,3628.0
2022-08-03 11:00:00,32.3,32.34,32.29,32.34,8200.0,32.1584,32.1982,32.1484,32.1982,8200.0
2022-08-03 11:30:00,32.33,32.36,32.32,32.36,12897.0,32.1882,32.2181,32.1783,32.2181,12897.0
2022-08-03 12:00:00,32.36,32.38,32.34,32.38,4800.0,32.2181,32.238,32.1982,32.238,4800.0
2022-08-03 12:30:00,32.36,32.41,32.36,32.4,3615.0,32.2181,32.2679,32.2181,32.2579,3615.0
2022-08-03 13:00:00,32.41,32.42,32.4,32.41,1580.0,32.2679,32.2778,32.2579,32.2679,1580.0
2022-08-03 13:30:00,32.43,32.43,32.41,32.43,6280.0,32.2878,32.2878,32.2679,32.2878,6280.0
2022-08-03 14:00:00,32.42,32.42,32.4,32.41,26613.0,32.2778,32.2778,32.2579,32.2679,26613.0
2022-08-03 14:30:00,32.41,32.43,32.38,32.41,9593.0,32.2679,32.2878,32.238,32.2679,9593.0
2022-08-03 15:00:00,32.41,32.43,32.41,32.43,39506.0,32.2679,32.2878,32.2679,32.2878,39506.0
2022-08-03 15:30:00,32.43,32.45,32.38,32.4,95549.0,32.2878,32.3077,32.238,32.2579,95549.0
2022-08-04 09:30:00,32.19,32.23,32.08,32.23,14612.0,32.0488,32.0887,31.9393,32.0887,14612.0
2022-08-04 10:00:00,32.23,32.25,32.19,32.22,10944.0,32.0887,32.1086,32.0488,32.0787,10944.0
2022-08-04 10:30:00,32.22,32.23,32.18,32.23,6530.0,32.0787,32.0887,32.0389,32.0887,6530.0
2022-08-04 11:00:00,32.23,32.25,32.21,32.23,3940.0,32.0887,32.1086,32.0687,32.0887,3940.0
2022-08-04 11:30:00,32.24,32.28,32.21,32.28,3401.0,32.0986,32.1384,32.0687,32.1384,3401.0
2022-08-04 12:00:00,32.27,32.29,32.26,32.29,16128.0,32.1285,32.1484,32.1185,32.1484,16128.0
2022-08-04 12:30:00,32.27,32.28,32.22,32.24,2220.0,32.1285,32.1384,32.0787,32.0986,2220.0
2022-08-04 13:00:00,32.24,32.27,32.23,32.27,1969.0,32.0986,32.1285,32.0887,32.1285,1969.0
2022-08-04 13:30:00,32.26,32.28,32.26,32.26,1301.0,32.1185,32.1384,32.1185,32.1185,1301.0
2022-08-04 14:00:00,32.27,32.28,32.25,32.28,8081.0,32.1285,32.1384,32.1086,32.1384,8081.0
2022-08-04 14:30:00,32.29,32.29,32.26,32.28,6507.0,32.1484,32.1484,32.1185,32.1384,6507.0
2022-08-04 15:00:00,32.29,32.31,32.28,32.29,8425.0,32.1484,32.1683,32.1384,32.1484,8425.0
2022-08-04 15:30:00,32.29,32.3,32.23,32.26,55741.0,32.1484,32.1584,32.0887,32.1185,55741.0
2022-08-05 09:30:00,31.98,32.13,31.98,32.13,22763.0,31.8398,31.9891,31.8398,31.9891,22763.0
2022-08-05 10:00:00,32.14,32.22,32.11,32.2,3063.0,31.9991,32.0787,31.9692,32.0588,3063.0
2022-08-05 10:30:00,32.2,32.22,32.18,32.18,5386.0,32.0588,32.0787,32.0389,32.0389,5386.0
2022-08-05 11:00:00,32.17,32.17,32.08,32.08,4860.0,32.0289,32.0289,31.9393,31.9393,4860.0
2022-08-05 11:30:00,32.09,32.09,32.04,32.06,2141.0,31.9493,31.9493,31.8995,31.9194,2141.0
2022-08-05 12:00:00,32.08,32.12,32.07,32.09,5684.0,31.9393,31.9791,31.9294,31.9493,5684.0
2022-08-05 12:30:00,32.08,32.12,32.08,32.11,5866.0,31.9393,31.9791,31.9393,31.9692,5866.0
2022-08-05 13:00:00,32.11,32.14,32.11,32.12,3615.0,31.9692,31.9991,31.9692,31.9791,3615.0
2022-08-05 13:30:00,32.12,32.13,32.1,32.1,1880.0,31.9791,31.9891,31.9592,31.9592,1880.0
2022-08-05 14:00:00,32.1,32.1,32.08,32.1,4142.0,31.9592,31.9592,31.9393,31.9592,4142.0
2022-08-05 14:30:00,32.06,32.09,32.06,32.07,5304.0,31.9194,31.9493,31.9194,31.9294,5304.0
2022-08-05 15:00:00,32.08,32.11,32.06,32.1,5166.0,31.9393,31.9692,31.9194,31.9592,5166.0
2022-08-05 15:30:00,32.11,32.14,32.09,32.14,15539.0,31.9692,31.9991,31.9493,31.9991,15539.0
2022-08-08 09:30:00,32.3,32.44,32.3,32.41,14423.0,32.1584,32.2977,32.1584,32.2679,14423.0
2022-08-08 10:00:00,32.42,32.43,32.38,32.39,2050.0,32.2778,32.2878,32.238,32.248,2050.0
2022-08-08 10:30:00,32.39,32.41,32.39,32.4,1960.0,32.248,32.2679,32.248,32.2579,1960.0
2022-08-08 11:00:00,32.4,32.4,32.35,32.36,4960.0,32.2579,32.2579,32.2081,32.2181,4960.0
2022-08-08 11:30:00,32.37,32.37,32.28,32.3,3015.0,32.228,32.228,32.1384,32.1584,3015.0
2022-08-08 12:00:00,32.29,32.29,32.26,32.27,2320.0,32.1484,32.1484,32.1185,32.1285,2320.0
2022-08-08 12:30:00,32.27,32.29,32.24,32.28,1720.0,32.1285,32.1484,32.0986,32.1384,1720.0
2022-08-08 13:00:00,32.27,32.29,32.27,32.27,1431.0,32.1285,32.1484,32.1285,32.1285,1431.0
2022-08-08 13:30:00,32.27,32.29,32.27,32.29,1356.0,32.1285,32.1484,32.1285,32.1484,1356.0
2022-08-08 14:00:00,32.3,32.3,32.24,32.25,2100.0,32.1584,32.1584,32.0986,32.1086,2100.0
2022-08-08 14:30:00,32.26,32.26,32.22,32.25,9394.0,32.1185,32.1185,32.0787,32.1086,9394.0
2022-08-08 15:00:00,32.25,32.25,32.2,32.24,15765.0,32.1086,32.1086,32.0588,32.0986,15765.0
2022-08-08 15:30:00,32.23,32.26,32.23,32.25,43219.0,32.0887,32.1185,32.0887,32.1086,43219.0
2022-08-09 09:30:00,32.26,32.27,32.21,32.23,12032.0,32.1185,32.1285,32.0687,32.0887,12032.0
2022-08-09 10:00:00,32.22,32.23,32.18,32.18,3425.0,32.0787,32.0887,32.0389,32.0389,3425.0
2022-08-09 10:30:00,32.2,32.22,32.18,32.2,1754.0,32.0588,32.0787,32.0389,32.0588,1754.0
2022-08-09 11:00:00,32.18,32.23,32.17,32.23,3300.0,32.0389,32.0887,32.0289,32.0887,3300.0
2022-08-09 11:30:00,32.21,32.22,32.2,32.21,4826.0,32.0687,32.0787,32.0588,32.0687,4826.0
2022-08-09 12:00:00,32.2,32.2,32.16,32.16,2881.0,32.0588,32.0588,32.019,32.019,2881.0
2022-08-09 12:30:00,32.17,32.17,32.17,32.17,400.0,32.0289,32.0289,32.0289,32.0289,400.0
2022-08-09 13:00:00,32.17,32.19,32.16,32.18,24120.0,32.0289,32.0488,32.019,32.0389,24120.0
2022-08-09 13:30:00,32.18,32.19,32.15,32.19,3532.0,32.0389,32.0488,32.009,32.0488,3532.0
2022-08-09 14:00:00,32.19,32.2,32.15,32.16,1956.0,32.0488,32.0588,32.009,32.019,1956.0
2022-08-09 14:30:00,32.16,32.19,32.15,32.19,2782.0,32.019,32.0488,32.009,32.0488,2782.0
2022-08-09 15:00:00,32.19,32.21,32.17,32.2,5525.0,32.0488,32.0687,32.0289,32.0588,5525.0
2022-08-09 15:30:00,32.2,32.21,32.18,32.2,26296.0,32.0588,32.0687,32.0389,32.0588,26296.0
2022-08-10 09:30:00,32.64,32.64,32.54,32.62,122710.0,32.4969,32.4969,32.3973,32.477,122710.0
2022-08-10 10:00:00,32.62,32.68,32.61,32.68,44204.0,32.477,32.5367,32.467,32.5367,44204.0
2022-08-10 10:30:00,32.7,32.74,32.7,32.74,4050.0,32.5566,32.5964,32.5566,32.5964,4050.0
2022-08-10 11:00:00,32.76,32.78,32.74,32.76,8100.0,32.6163,32.6363,32.5964,32.6163,8100.0
2022-08-10 11:30:00,32.77,32.77,32.73,32.75,4633.0,32.6263,32.6263,32.5865,32.6064,4633.0
2022-08-10 12:00:00,32.74,32.76,32.73,32.73,3150.0,32.5964,32.6163,32.5865,32.5865,3150.0
2022-08-10 12:30:00,32.73,32.75,32.73,32.74,55876.0,32.5865,32.6064,32.5865,32.5964,55876.0
2022-08-10 13:00:00,32.75,32.77,32.73,32.73,76775.0,32.6064,32.6263,32.5865,32.5865,76775.0
2022-08-10 13:30:00,32.73,32.77,32.73,32.74,50311.0,32.5865,32.6263,32.5865,32.5964,50311.0
2022-08-10 14:00:00,32.75,32.77,32.73,32.73,31891.0,32.6064,32.6263,32.5865,32.5865,31891.0
2022-08-10 14:30:00,32.73,32.74,32.72,32.73,17020.0,32.5865,32.5964,32.5765,32.5865,17020.0
2022-08-10 15:00:00,32.72,32.76,32.71,32.76,45195.0,32.5765,32.6163,32.5666,32.6163,45195.0
2022-08-10 15:30:00,32.75,32.77,32.74,32.77,54964.0,32.6064,32.6263,32.5964,32.6263,54964.0
2022-08-11 09:30:00,32.55,32.65,32.54,32.65,32303.0,32.4073,32.5068,32.3973,32.5068,32303.0
2022-08-11 10:00:00,32.67,32.7,32.65,32.66,13409.0,32.5267,32.5566,32.5068,32.5168,13409.0
2022-08-11 10:30:00,32.65,32.69,32.62,32.62,5145.0,32.5068,32.5466,32.477,32.477,5145.0
2022-08-11 11:00:00,32.62,32.62,32.5,32.52,5689.0,32.477,32.477,32.3575,32.3774,5689.0
2022-08-11 11:30:00,32.52,32.55,32.51,32.54,7636.0,32.3774,32.4073,32.3674,32.3973,7636.0
2022-08-11 12:00:00,32.53,32.53,32.5,32.51,26833.0,32.3873,32.3873,32.3575,32.3674,26833.0
2022-08-11 12:30:00,32.53,32.53,32.51,32.52,2411.0,32.3873,32.3873,32.3674,32.3774,2411.0
2022-08-11 13:00:00,32.52,32.55,32.49,32.52,10623.0,32.3774,32.4073,32.3475,32.3774,10623.0
2022-08-11 13:30:00,32.51,32.53,32.49,32.49,8442.0,32.3674,32.3873,32.3475,32.3475,8442.0
2022-08-11 14:00:00,32.48,32.49,32.45,32.46,9313.0,32.3376,32.3475,32.3077,32.3177,9313.0
2022-08-11 14:30:00,32.46,32.46,32.41,32.43,6861.0,32.3177,32.3177,32.2679,32.2878,6861.0
2022-08-11 15:00:00,32.42,32.42,32.38,32.41,5331.0,32.2778,32.2778,32.238,32.2679,5331.0
2022-08-11 15:30:00,32.42,32.44,32.4,32.42,30153.0,32.2778,32.2977,32.2579,32.2778,30153.0
2022-08-12 09:30:00,32.63,32.67,32.61,32.67,13496.0,32.4869,32.5267,32.467,32.5267,13496.0
2022-08-12 10:00:00,32.67,32.69,32.59,32.69,36796.0,32.5267,32.5466,32.4471,32.5466,36796.0
2022-08-12 10:30:00,32.68,32.71,32.66,32.67,3550.0,32.5367,32.5666,32.5168,32.5267,3550.0
2022-08-12 11:00:00,32.69,32.71,32.69,32.71,1400.0,32.5466,32.5666,32.5466,32.5666,1400.0
2022-08-12 11:30:00,32.71,32.71,32.69,32.69,1787.0,32.5666,32.5666,32.5466,32.5466,1787.0
2022-08-12 12:00:00,32.7,32.71,32.7,32.7,1048.0,32.5566,32.5666,32.5566,32.5566,1048.0
2022-08-12 12:30:00,32.71,32.72,32.7,32.72,400.0,32.5666,32.5765,32.5566,32.5765,400.0
2022-08-12 13:00:00,32.71,32.73,32.71,32.73,700.0,32.5666,32.5865,32.5666,32.5865,700.0
2022-08-12 13:30:00,32.73,32.75,32.73,32.74,13951.0,32.5865,32.6064,32.5865,32.5964,13951.0
2022-08-12 14:00:00,32.73,32.77,32.73,32.77,8120.0,32.5865,32.6263,32.5865,32.6263,8120.0
2022-08-12 14:30:00,32.77,32.79,32.76,32.78,7890.0,32.6263,32.6462,32.6163,32.6363,7890.0
2022-08-12 15:00:00,32.78,32.8,32.78,32.8,3241.0,32.6363,32.6562,32.6363,32.6562,3241.0
2022-08-12 15:30:00,32.8,32.85,32.8,32.85,37429.0,32.6562,32.7059,32.6562,32.7059,37429.0
2022-08-15 09:30:00,32.85,32.85,32.77,32.82,40377.0,32.7059,32.7059,32.6263,32.6761,40377.0
2022-08-15 10:00:00,32.83,32.83,32.76,32.77,19197.0,32.686,32.686,32.6163,32.6263,19197.0
2022-08-15 10:30:00,32.79,32.81,32.77,32.79,45113.0,32.6462,32.6661,32.6263,32.6462,45113.0
2022-08-15 11:00:00,32.79,32.82,32.77,32.81,9207.0,32.6462,32.6761,32.6263,32.6661,9207.0
2022-08-15 11:30:00,32.82,32.88,32.81,32.88,5750.0,32.6761,32.7358,32.6661,32.7358,5750.0
2022-08-15 12:00:00,32.87,32.88,32.84,32.86,7406.0,32.7259,32.7358,32.696,32.7159,7406.0
2022-08-15 12:30:00,32.86,32.87,32.85,32.87,4601.0,32.7159,32.7259,32.7059,32.7259,4601.0
2022-08-15 13:00:00,32.87,32.88,32.84,32.85,9020.0,32.7259,32.7358,32.696,32.7059,9020.0
2022-08-15 13:30:00,32.86,32.86,32.84,32.84,11991.0,32.7159,32.7159,32.696,32.696,11991.0
2022-08-15 14:00:00,32.84,32.85,32.82,32.83,7804.0,32.696,32.7059,32.6761,32.686,7804.0
2022-08-15 14:30:00,32.84,32.85,32.81,32.82,18750.0,32.696,32.7059,32.6661,32.6761,18750.0
2022-08-15 15:00:00,32.82,32.83,32.81,32.83,51701.0,32.6761,32.686,32.6661,32.686,51701.0
2022-08-15 15:30:00,32.83,32.85,32.8,32.8,54032.0,32.686,32.7059,32.6562,32.6562,54032.0
2022-08-16 09:30:00,33.0,33.05,32.95,33.05,35257.0,32.8553,32.9051,32.8055,32.9051,35257.0
2022-08-16 10:00:00,33.05,33.05,33.01,33.03,23337.0,32.9051,32.9051,32.8652,32.8852,23337.0
2022-08-16 10:30:00,33.01,33.03,33.0,33.0,4155.0,32.8652,32.8852,32.8553,32.8553,4155.0
2022-08-16 11:00:00,33.01,33.03,32.99,33.02,24830.0,32.8652,32.8852,32.8453,32.8752,24830.0
2022-08-16 11:30:00,33.03,33.05,33.02,33.05,1424.0,32.8852,32.9051,32.8752,32.9051,1424.0
2022-08-16 12:00:00,33.04,33.07,33.04,33.06,2524.0,32.8951,32.925,32.8951,32.915,2524.0
2022-08-16 12:30:00,33.05,33.06,33.05,33.05,3723.0,32.9051,32.915,32.9051,32.9051,3723.0
2022-08-16 13:00:00,33.06,33.08,33.06,33.07,1823.0,32.915,32.9349,32.915,32.925,1823.0
2022-08-16 13:30:00,33.08,33.12,33.08,33.11,3870.0,32.9349,32.9748,32.9349,32.9648,3870.0
2022-08-16 14:00:00,33.11,33.14,33.11,33.14,2479.0,32.9648,32.9947,32.9648,32.9947,2479.0
2022-08-16 14:30:00,33.14,33.14,33.04,33.08,22488.0,32.9947,32.9947,32.8951,32.9349,22488.0
2022-08-16 15:00:00,33.08,33.1,33.05,33.1,27859.0,32.9349,32.9548,32.9051,32.9548,27859.0
2022-08-16 15:30:00,33.12,33.13,33.08,33.08,26551.0,32.9748,32.9847,32.9349,32.9349,26551.0
2022-08-17 09:30:00,33.12,33.14,33.09,33.13,10714.0,32.9748,32.9947,32.9449,32.9847,10714.0
2022-08-17 10:00:00,33.13,33.18,33.1,33.11,25640.0,32.9847,33.0345,32.9548,32.9648,25640.0
2022-08-17 10:30:00,33.11,33.12,33.07,33.08,21157.0,32.9648,32.9748,32.925,32.9349,21157.0
2022-08-17 11:00:00,33.09,33.13,33.09,33.13,10170.0,32.9449,32.9847,32.9449,32.9847,10170.0
2022-08-17 11:30:00,33.13,33.14,33.08,33.12,36480.0,32.9847,32.9947,32.9349,32.9748,36480.0
2022-08-17 12:00:00,33.12,33.15,33.12,33.15,15600.0,32.9748,33.0046,32.9748,33.0046,15600.0
2022-08-17 12:30:00,33.15,33.16,33.14,33.15,19123.0,33.0046,33.0146,32.9947,33.0046,19123.0
2022-08-17 13:00:00,33.14,33.16,33.11,33.14,41943.0,32.9947,33.0146,32.9648,32.9947,41943.0
2022-08-17 13:30:00,33.14,33.15,33.12,33.13,28237.0,32.9947,33.0046,32.9748,32.9847,28237.0
2022-08-17 14:00:00,33.14,33.22,33.12,33.18,88806.0,32.9947,33.0743,32.9748,33.0345,88806.0
2022-08-17 14:30:00,33.18,33.22,33.15,33.16,8040.0,33.0345,33.0743,33.0046,33.0146,8040.0
2022-08-17 15:00:00,33.15,33.2,33.12,33.14,12895.0,33.0046,33.0544,32.9748,32.9947,12895.0
2022-08-17 15:30:00,33.14,33.14,33.1,33.11,48689.0,32.9947,32.9947,32.9548,32.9648,48689.0
2022-08-18 09:30:00,33.05,33.12,32.97,32.99,63011.0,32.9051,32.9748,32.8254,32.8453,63011.0
2022-08-18 10:00:00,32.99,33.0,32.96,32.99,20607.0,32.8453,32.8553,32.8155,32.8453,20607.0
2022-08-18 10:30:00,32.99,33.05,32.98,33.02,7317.0,32.8453,32.9051,32.8354,32.8752,7317.0
2022-08-18 11:00:00,33.02,33.04,32.99,33.03,5277.0,32.8752,32.8951,32.8453,32.8852,5277.0
2022-08-18 11:30:00,33.03,33.04,33.0,33.0,5528.0,32.8852,32.8951,32.8553,32.8553,5528.0
2022-08-18 12:00:00,33.0,33.01,32.97,32.97,9214.0,32.8553,32.8652,32.8254,32.8254,9214.0
2022-08-18 12:30:00,32.98,32.98,32.91,32.92,12911.0,32.8354,32.8354,32.7657,32.7756,12911.0
2022-08-18 13:00:00,32.91,32.95,32.91,32.94,10965.0,32.7657,32.8055,32.7657,32.7955,10965.0
2022-08-18 13:30:00,32.95,32.97,32.94,32.95,7537.0,32.8055,32.8254,32.7955,32.8055,7537.0
2022-08-18 14:00:00,32.94,32.98,32.94,32.97,12645.0,32.7955,32.8354,32.7955,32.8254,12645.0
2022-08-18 14:30:00,32.97,32.99,32.96,32.98,12956.0,32.8254,32.8453,32.8155,32.8354,12956.0
2022-08-18 15:00:00,32.98,33.02,32.98,33.02,14568.0,32.8354,32.8752,32.8354,32.8752,14568.0
2022-08-18 15:30:00,33.01,33.03,32.99,33.02,70703.0,32.8652,32.8852,32.8453,32.8752,70703.0
2022-08-19 09:30:00,32.66,32.66,32.52,32.52,45773.0,32.5168,32.5168,32.3774,32.3774,45773.0
2022-08-19 10:00:00,32.51,32.53,32.48,32.49,13683.0,32.3674,32.3873,32.3376,32.3475,13683.0
2022-08-19 10:30:00,32.5,32.52,32.46,32.46,13515.0,32.3575,32.3774,32.3177,32.3177,13515.0
2022-08-19 11:00:00,32.48,32.51,32.45,32.51,8594.0,32.3376,32.3674,32.3077,32.3674,8594.0
2022-08-19 11:30:00,32.51,32.55,32.5,32.55,17991.0,32.3674,32.4073,32.3575,32.4073,17991.0
2022-08-19 12:00:00,32.54,32.56,32.53,32.53,10832.0,32.3973,32.4172,32.3873,32.3873,10832.0
2022-08-19 12:30:00,32.53,32.56,32.53,32.55,10962.0,32.3873,32.4172,32.3873,32.4073,10962.0
2022-08-19 13:00:00,32.55,32.56,32.52,32.52,4676.0,32.4073,32.4172,32.3774,32.3774,4676.0
2022-08-19 13:30:00,32.51,32.52,32.49,32.52,15049.0,32.3674,32.3774,32.3475,32.3774,15049.0
2022-08-19 14:00:00,32.52,32.52,32.49,32.5,4018.0,32.3774,32.3774,32.3475,32.3575,4018.0
2022-08-19 14:30:00,32.5,32.5,32.46,32.47,5380.0,32.3575,32.3575,32.3177,32.3276,5380.0
2022-08-19 15:00:00,32.47,32.49,32.45,32.48,5523.0,32.3276,32.3475,32.3077,32.3376,5523.0
2022-08-19 15:30:00,32.48,32.51,32.47,32.5,39817.0,32.3376,32.3674,32.3276,32.3575,39817.0
2022-08-22 09:30:00,32.16,32.18,32.1,32.13,52698.0,32.019,32.0389,31.9592,31.9891,52698.0
2022-08-22 10:00:00,32.12,32.14,32.09,32.1,14536.0,31.9791,31.9991,31.9493,31.9592,14536.0
2022-08-22 10:30:00,32.1,32.13,32.08,32.09,13240.0,31.9592,31.9891,31.9393,31.9493,13240.0
2022-08-22 11:00:00,32.09,32.12,32.09,32.1,5425.0,31.9493,31.9791,31.9493,31.9592,5425.0
2022-08-22 11:30:00,32.09,32.12,32.09,32.12,3675.0,31.9493,31.9791,31.9493,31.9791,3675.0
2022-08-22 12:00:00,32.15,32.16,32.13,32.14,8557.0,32.009,32.019,31.9891,31.9991,8557.0
2022-08-22 12:30:00,32.15,32.16,32.14,32.14,1540.0,32.009,32.019,31.9991,31.9991,1540.0
2022-08-22 13:00:00,32.15,32.15,32.11,32.12,4538.0,32.009,32.009,31.9692,31.9791,4538.0
2022-08-22 13:30:00,32.11,32.12,32.1,32.11,8891.0,31.9692,31.9791,31.9592,31.9692,8891.0
2022-08-22 14:00:00,32.1,32.11,32.09,32.09,3896.0,31.9592,31.9692,31.9493,31.9493,3896.0
2022-08-22 14:30:00,32.09,32.1,32.07,32.09,8507.0,31.9493,31.9592,31.9294,31.9493,8507.0
2022-08-22 15:00:00,32.09,32.12,32.09,32.1,18852.0,31.9493,31.9791,31.9493,31.9592,18852.0
2022-08-22 15:30:00,32.09,32.11,32.06,32.08,83013.0,31.9493,31.9692,31.9194,31.9393,83013.0
2022-08-23 09:30:00,32.46,32.61,32.44,32.58,182940.0,32.3177,32.467,32.2977,32.4371,182940.0
2022-08-23 10:00:00,32.57,32.65,32.55,32.56,36983.0,32.4272,32.5068,32.4073,32.4172,36983.0
2022-08-23 10:30:00,32.55,32.58,32.51,32.52,5222.0,32.4073,32.4371,32.3674,32.3774,5222.0
2022-08-23 11:00:00,32.49,32.57,32.48,32.5,7710.0,32.3475,32.4272,32.3376,32.3575,7710.0
2022-08-23 11:30:00,32.51,32.52,32.49,32.49,2086.0,32.3674,32.3774,32.3475,32.3475,2086.0
2022-08-23 12:00:00,32.47,32.52,32.47,32.49,3387.0,32.3276,32.3774,32.3276,32.3475,3387.0
2022-08-23 12:30:00,32.5,32.54,32.49,32.53,45725.0,32.3575,32.3973,32.3475,32.3873,45725.0
2022-08-23 13:00:00,32.53,32.53,32.48,32.5,12525.0,32.3873,32.3873,32.3376,32.3575,12525.0
2022-08-23 13:30:00,32.51,32.52,32.48,32.48,3275.0,32.3674,32.3774,32.3376,32.3376,3275.0
2022-08-23 14:00:00,32.48,32.49,32.47,32.49,3158.0,32.3376,32.3475,32.3276,32.3475,3158.0
2022-08-23 14:30:00,32.48,32.48,32.46,32.46,7478.0,32.3376,32.3376,32.3177,32.3177,7478.0
2022-08-23 15:00:00,32.47,32.5,32.47,32.47,10141.0,32.3276,32.3575,32.3276,32.3276,10141.0
2022-08-23 15:30:00,32.47,32.5,32.45,32.49,48460.0,32.3276,32.3575,32.3077,32.3475,48460.0
2022-08-24 09:30:00,32.58,32.67,32.58,32.63,36587.0,32.4371,32.5267,32.4371,32.4869,36587.0
2022-08-24 10:00:00,32.63,32.7,32.6,32.69,82739.0,32.4869,32.5566,32.457,32.5466,82739.0
2022-08-24 10:30:00,32.69,32.71,32.66,32.7,3914.0,32.5466,32.5666,32.5168,32.5566,3914.0
2022-08-24 11:00:00,32.7,32.75,32.68,32.74,4439.0,32.5566,32.6064,32.5367,32.5964,4439.0
2022-08-24 11:30:00,32.74,32.76,32.74,32.74,4841.0,32.5964,32.6163,32.5964,32.5964,4841.0
2022-08-24 12:00:00,32.73,32.74,32.69,32.69,3760.0,32.5865,32.5964,32.5466,32.5466,3760.0
2022-08-24 12:30:00,32.69,32.69,32.64,32.68,13321.0,32.5466,32.5466,32.4969,32.5367,13321.0
2022-08-24 13:00:00,32.67,32.69,32.66,32.67,3320.0,32.5267,32.5466,32.5168,32.5267,3320.0
2022-08-24 13:30:00,32.67,32.68,32.67,32.68,900.0,32.5267,32.5367,32.5267,32.5367,900.0
2022-08-24 14:00:00,32.68,32.69,32.67,32.68,3700.0,32.5367,32.5466,32.5267,32.5367,3700.0
2022-08-24 14:30:00,32.67,32.67,32.65,32.66,5329.0,32.5267,32.5267,32.5068,32.5168,5329.0
2022-08-24 15:00:00,32.66,32.69,32.66,32.68,12350.0,32.5168,32.5466,32.5168,32.5367,12350.0
2022-08-24 15:30:00,32.68,32.7,32.67,32.69,17943.0,32.5367,32.5566,32.5267,32.5466,17943.0
2022-08-25 09:30:00,32.43,32.58,32.4,32.48,31075.0,32.2878,32.4371,32.2579,32.3376,31075.0
2022-08-25 10:00:00,32.49,32.56,32.47,32.56,5051.0,32.3475,32.4172,32.3276,32.4172,5051.0
2022-08-25 10:30:00,32.56,32.59,32.56,32.57,4049.0,32.4172,32.4471,32.4172,32.4272,4049.0
2022-08-25 11:00:00,32.57,32.57,32.46,32.48,15555.0,32.4272,32.4272,32.3177,32.3376,15555.0
2022-08-25 11:30:00,32.49,32.52,32.48,32.52,2640.0,32.3475,32.3774,32.3376,32.3774,2640.0
2022-08-25 12:00:00,32.51,32.52,32.49,32.52,3080.0,32.3674,32.3774,32.3475,32.3774,3080.0
2022-08-25 12:30:00,32.51,32.53,32.5,32.52,3600.0,32.3674,32.3873,32.3575,32.3774,3600.0
2022-08-25 13:00:00,32.52,32.55,32.52,32.55,6986.0,32.3774,32.4073,32.3774,32.4073,6986.0
2022-08-25 13:30:00,32.55,32.57,32.54,32.55,3983.0,32.4073,32.4272,32.3973,32.4073,3983.0
2022-08-25 14:00:00,32.55,32.57,32.53,32.57,3200.0,32.4073,32.4272,32.3873,32.4272,3200.0
2022-08-25 14:30:00,32.57,32.57,32.54,32.57,8822.0,32.4272,32.4272,32.3973,32.4272,8822.0
2022-08-25 15:00:00,32.58,32.6,32.56,32.59,3055.0,32.4371,32.457,32.4172,32.4471,3055.0
2022-08-25 15:30:00,32.59,32.62,32.58,32.6,41582.0,32.4471,32.477,32.4371,32.457,41582.0
2022-08-26 09:30:00,32.78,32.81,32.75,32.79,44273.0,32.6363,32.6661,32.6064,32.6462,44273.0
2022-08-26 10:00:00,32.76,32.85,32.62,32.64,42110.0,32.6163,32.7059,32.477,32.4969,42110.0
2022-08-26 10:30:00,32.62,32.62,32.5,32.52,46208.0,32.477,32.477,32.3575,32.3774,46208.0
2022-08-26 11:00:00,32.52,32.53,32.39,32.43,11692.0,32.3774,32.3873,32.248,32.2878,11692.0
2022-08-26 11:30:00,32.45,32.5,32.43,32.47,10823.0,32.3077,32.3575,32.2878,32.3276,10823.0
2022-08-26 12:00:00,32.47,32.47,32.38,32.38,5452.0,32.3276,32.3276,32.238,32.238,5452.0
2022-08-26 12:30:00,32.37,32.39,32.35,32.38,4165.0,32.228,32.248,32.2081,32.238,4165.0
2022-08-26 13:00:00,32.38,32.4,32.34,32.37,7701.0,32.238,32.2579,32.1982,32.228,7701.0
2022-08-26 13:30:00,32.36,32.37,32.35,32.36,2060.0,32.2181,32.228,32.2081,32.2181,2060.0
2022-08-26 14:00:00,32.36,32.37,32.33,32.34,16233.0,32.2181,32.228,32.1882,32.1982,16233.0
2022-08-26 14:30:00,32.34,32.35,32.31,32.32,16195.0,32.1982,32.2081,32.1683,32.1783,16195.0
2022-08-26 15:00:00,32.33,32.33,32.28,32.3,22320.0,32.1882,32.1882,32.1384,32.1584,22320.0
2022-08-26 15:30:00,32.3,32.3,32.23,32.23,52562.0,32.1584,32.1584,32.0887,32.0887,52562.0
2022-08-29 09:30:00,32.23,32.32,32.21,32.28,120042.0,32.0887,32.1783,32.0687,32.1384,120042.0
2022-08-29 10:00:00,32.27,32.33,32.27,32.29,9698.0,32.1285,32.1882,32.1285,32.1484,9698.0
2022-08-29 10:30:00,32.3,32.31,32.21,32.22,10699.0,32.1584,32.1683,32.0687,32.0787,10699.0
2022-08-29 11:00:00,32.22,32.27,32.22,32.25,6573.0,32.0787,32.1285,32.0787,32.1086,6573.0
2022-08-29 11:30:00,32.24,32.29,32.24,32.29,12354.0,32.0986,32.1484,32.0986,32.1484,12354.0
2022-08-29 12:00:00,32.29,32.32,32.29,32.29,6766.0,32.1484,32.1783,32.1484,32.1484,6766.0
2022-08-29 12:30:00,32.28,32.35,32.27,32.34,7633.0,32.1384,32.2081,32.1285,32.1982,7633.0
2022-08-29 13:00:00,32.35,32.36,32.33,32.33,1972.0,32.2081,32.2181,32.1882,32.1882,1972.0
2022-08-29 13:30:00,32.34,32.37,32.34,32.35,4133.0,32.1982,32.228,32.1982,32.2081,4133.0
2022-08-29 14:00:00,32.34,32.34,32.29,32.29,4576.0,32.1982,32.1982,32.1484,32.1484,4576.0
2022-08-29 14:30:00,32.3,32.32,32.29,32.31,10572.0,32.1584,32.1783,32.1484,32.1683,10572.0
2022-08-29 15:00:00,32.32,32.34,32.3,32.3,10603.0,32.1783,32.1982,32.1584,32.1584,10603.0
2022-08-29 15:30:00,32.29,32.31,32.26,32.26,31111.0,32.1484,32.1683,32.1185,32.1185,31111.0
2022-08-30 09:30:00,32.87,33.0,32.79,32.8,55418.0,32.7259,32.8553,32.6462,32.6562,55418.0
2022-08-30 10:00:00,32.79,32.81,32.71,32.72,7878.0,32.6462,32.6661,32.5666,32.5765,7878.0
2022-08-30 10:30:00,32.72,32.72,32.56,32.62,40444.0,32.5765,32.5765,32.4172,32.477,40444.0
2022-08-30 11:00:00,32.61,32.66,32.58,32.64,23357.0,32.467,32.5168,32.4371,32.4969,23357.0
2022-08-30 11:30:00,32.63,32.66,32.6,32.62,9388.0,32.4869,32.5168,32.457,32.477,9388.0
2022-08-30 12:00:00,32.62,32.68,32.62,32.66,17149.0,32.477,32.5367,32.477,32.5168,17149.0
2022-08-30 12:30:00,32.65,32.65,32.61,32.63,11267.0,32.5068,32.5068,32.467,32.4869,11267.0
2022-08-30 13:00:00,32.62,32.64,32.57,32.6,14277.0,32.477,32.4969,32.4272,32.457,14277.0
2022-08-30 13:30:00,32.59,32.63,32.56,32.6,7772.0,32.4471,32.4869,32.4172,32.457,7772.0
2022-08-30 14:00:00,32.6,32.62,32.56,32.57,33442.0,32.457,32.477,32.4172,32.4272,33442.0
2022-08-30 14:30:00,32.57,32.59,32.52,32.54,9871.0,32.4272,32.4471,32.3774,32.3973,9871.0
2022-08-30 15:00:00,32.54,32.63,32.54,32.58,13229.0,32.3973,32.4869,32.3973,32.4371,13229.0
2022-08-30 15:30:00,32.57,32.62,32.55,32.61,34357.0,32.4272,32.477,32.4073,32.467,34357.0
2022-08-31 09:30:00,32.56,32.6,32.51,32.53,87650.0,32.4172,32.457,32.3674,32.3873,87650.0
2022-08-31 10:00:00,32.52,32.57,32.49,32.51,33166.0,32.3774,32.4272,32.3475,32.3674,33166.0
2022-08-31 10:30:00,32.51,32.58,32.49,32.51,33056.0,32.3674,32.4371,32.3475,32.3674,33056.0
2022-08-31 11:00:00,32.51,32.55,32.48,32.52,32594.0,32.3674,32.4073,32.3376,32.3774,32594.0
2022-08-31 11:30:00,32.52,32.58,32.52,32.58,16978.0,32.3774,32.4371,32.3774,32.4371,16978.0
2022-08-31 12:00:00,32.57,32.57,32.54,32.55,10080.0,32.4272,32.4272,32.3973,32.4073,10080.0
2022-08-31 12:30:00,32.55,32.57,32.51,32.52,11711.0,32.4073,32.4272,32.3674,32.3774,11711.0
2022-08-31 13:00:00,32.53,32.56,32.5,32.52,10952.0,32.3873,32.4172,32.3575,32.3774,10952.0
2022-08-31 13:30:00,32.51,32.53,32.48,32.5,15853.0,32.3674,32.3873,32.3376,32.3575,15853.0
2022-08-31 14:00:00,32.5,32.53,32.48,32.51,18420.0,32.3575,32.3873,32.3376,32.3674,18420.0
2022-08-31 14:30:00,32.5,32.5,32.44,32.45,15720.0,32.3575,32.3575,32.2977,32.3077,15720.0
2022-08-31 15:00:00,32.45,32.53,32.44,32.47,23997.0,32.3077,32.3873,32.2977,32.3276,23997.0
2022-08-31 15:30:00,32.47,32.49,32.4,32.4,148179.0,32.3276,32.3475,32.2579,32.2579,148179.0
2022-09-01 09:30:00,32.6,32.66,32.52,32.61,89561.0,32.457,32.5168,32.3774,32.467,89561.0
2022-09-01 10:00:00,32.6,32.61,32.46,32.6,21305.0,32.457,32.467,32.3177,32.457,21305.0
2022-09-01 10:30:00,32.58,32.58,32.41,32.45,21831.0,32.4371,32.4371,32.2679,32.3077,21831.0
2022-09-01 11:00:00,32.45,32.56,32.45,32.49,14706.0,32.3077,32.4172,32.3077,32.3475,14706.0
2022-09-01 11:30:00,32.5,32.58,32.49,32.54,12156.0,32.3575,32.4371,32.3475,32.3973,12156.0
2022-09-01 12:00:00,32.59,32.62,32.58,32.59,8020.0,32.4471,32.477,32.4371,32.4471,8020.0
2022-09-01 12:30:00,32.58,32.59,32.52,32.52,9515.0,32.4371,32.4471,32.3774,32.3774,9515.0
2022-09-01 13:00:00,32.54,32.64,32.54,32.64,10300.0,32.3973,32.4969,32.3973,32.4969,10300.0
2022-09-01 13:30:00,32.63,32.63,32.59,32.6,5380.0,32.4869,32.4869,32.4471,32.457,5380.0
2022-09-01 14:00:00,32.61,32.66,32.59,32.66,11360.0,32.467,32.5168,32.4471,32.5168,11360.0
2022-09-01 14:30:00,32.66,32.68,32.62,32.64,9191.0,32.5168,32.5367,32.477,32.4969,9191.0
2022-09-01 15:00:00,32.64,32.71,32.64,32.64,10300.0,32.4969,32.5666,32.4969,32.4969,10300.0
2022-09-01 15:30:00,32.64,32.73,32.64,32.72,42337.0,32.4969,32.5865,32.4969,32.5765,42337.0
2022-09-02 09:30:00,32.66,32.69,32.56,32.59,36201.0,32.5168,32.5466,32.4172,32.4471,36201.0
2022-09-02 10:00:00,32.59,32.72,32.56,32.72,49898.0,32.4471,32.5765,32.4172,32.5765,49898.0
2022-09-02 10:30:00,32.74,32.79,32.72,32.72,11967.0,32.5964,32.6462,32.5765,32.5765,11967.0
2022-09-02 11:00:00,32.74,32.78,32.73,32.73,12409.0,32.5964,32.6363,32.5865,32.5865,12409.0
2022-09-02 11:30:00,32.75,32.75,32.71,32.74,3439.0,32.6064,32.6064,32.5666,32.5964,3439.0
2022-09-02 12:00:00,32.74,32.74,32.66,32.66,10773.0,32.5964,32.5964,32.5168,32.5168,10773.0
2022-09-02 12:30:00,32.66,32.67,32.56,32.59,4650.0,32.5168,32.5267,32.4172,32.4471,4650.0
2022-09-02 13:00:00,32.55,32.55,32.44,32.44,38911.0,32.4073,32.4073,32.2977,32.2977,38911.0
2022-09-02 13:30:00,32.42,32.46,32.38,32.4,10657.0,32.2778,32.3177,32.238,32.2579,10657.0
2022-09-02 14:00:00,32.42,32.47,32.42,32.47,1900.0,32.2778,32.3276,32.2778,32.3276,1900.0
2022-09-02 14:30:00,32.45,32.47,32.43,32.43,6902.0,32.3077,32.3276,32.2878,32.2878,6902.0
2022-09-02 15:00:00,32.43,32.46,32.4,32.41,2748.0,32.2878,32.3177,32.2579,32.2679,2748.0
2022-09-02 15:30:00,32.41,32.43,32.34,32.43,54438.0,32.2679,32.2878,32.1982,32.2878,54438.0
2022-09-06 09:30:00,32.64,32.7,32.6,32.6,28407.0,32.4969,32.5566,32.457,32.457,28407.0
2022-09-06 10:00:00,32.61,32.61,32.46,32.55,17359.0,32.467,32.467,32.3177,32.4073,17359.0
2022-09-06 10:30:00,32.54,32.63,32.52,32.63,11923.0,32.3973,32.4869,32.3774,32.4869,11923.0
2022-09-06 11:00:00,32.62,32.69,32.59,32.61,19437.0,32.477,32.5466,32.4471,32.467,19437.0
2022-09-06 11:30:00,32.6,32.67,32.59,32.66,3566.0,32.457,32.5267,32.4471,32.5168,3566.0
2022-09-06 12:00:00,32.65,32.66,32.56,32.58,22120.0,32.5068,32.5168,32.4172,32.4371,22120.0
2022-09-06 12:30:00,32.59,32.62,32.57,32.61,5807.0,32.4471,32.477,32.4272,32.467,5807.0
2022-09-06 13:00:00,32.6,32.6,32.51,32.51,4776.0,32.457,32.457,32.3674,32.3674,4776.0
2022-09-06 13:30:00,32.53,32.54,32.48,32.51,4900.0,32.3873,32.3973,32.3376,32.3674,4900.0
2022-09-06 14:00:00,32.53,32.56,32.51,32.54,10917.0,32.3873,32.4172,32.3674,32.3973,10917.0
2022-09-06 14:30:00,32.55,32.56,32.52,32.53,4861.0,32.4073,32.4172,32.3774,32.3873,4861.0
2022-09-06 15:00:00,32.54,32.58,32.52,32.55,9718.0,32.3973,32.4371,32.3774,32.4073,9718.0
2022-09-06 15:30:00,32.54,32.56,32.49,32.52,49335.0,32.3973,32.4172,32.3475,32.3774,49335.0
2022-09-07 09:30:00,32.66,32.78,32.66,32.73,52558.0,32.5168,32.6363,32.5168,32.5865,52558.0
2022-09-07 10:00:00,32.7,32.77,32.7,32.77,7220.0,32.5566,32.6263,32.5566,32.6263,7220.0
2022-09-07 10:30:00,32.78,32.82,32.78,32.8,16175.0,32.6363,32.6761,32.6363,32.6562,16175.0
2022-09-07 11:00:00,32.78,32.84,32.77,32.82,6276.0,32.6363,32.696,32.6263,32.6761,6276.0
2022-09-07 11:30:00,32.82,32.83,32.79,32.81,4138.0,32.6761,32.686,32.6462,32.6661,4138.0
2022-09-07 12:00:00,32.82,32.82,32.78,32.8,3268.0,32.6761,32.6761,32.6363,32.6562,3268.0
2022-09-07 12:30:00,32.8,32.87,32.8,32.85,4767.0,32.6562,32.7259,32.6562,32.7059,4767.0
2022-09-07 13:00:00,32.88,32.94,32.88,32.92,4068.0,32.7358,32.7955,32.7358,32.7756,4068.0
2022-09-07 13:30:00,32.93,33.01,32.93,33.0,7626.0,32.7856,32.8652,32.7856,32.8553,7626.0
2022-09-07 14:00:00,33.0,33.04,32.98,33.01,4624.0,32.8553,32.8951,32.8354,32.8652,4624.0
2022-09-07 14:30:00,33.02,33.05,33.02,33.05,7556.0,32.8752,32.9051,32.8752,32.9051,7556.0
2022-09-07 15:00:00,33.05,33.1,33.04,33.09,10594.0,32.9051,32.9548,32.8951,32.9449,10594.0
2022-09-07 15:30:00,33.09,33.11,33.07,33.08,32051.0,32.9449,32.9648,32.925,32.9349,32051.0
2022-09-08 09:30:00,32.97,33.06,32.94,33.04,59292.0,32.8254,32.915,32.7955,32.8951,59292.0
2022-09-08 10:00:00,33.02,33.08,32.99,33.06,12839.0,32.8752,32.9349,32.8453,32.915,12839.0
2022-09-08 10:30:00,33.06,33.14,33.05,33.12,36609.0,32.915,32.9947,32.9051,32.9748,36609.0
2022-09-08 11:00:00,33.14,33.16,33.12,33.15,6100.0,32.9947,33.0146,32.9748,33.0046,6100.0
2022-09-08 11:30:00,33.15,33.15,33.11,33.11,2956.0,33.0046,33.0046,32.9648,32.9648,2956.0
2022-09-08 12:00:00,33.11,33.11,32.98,33.0,9798.0,32.9648,32.9648,32.8354,32.8553,9798.0
2022-09-08 12:30:00,33.04,33.11,33.04,33.09,3100.0,32.8951,32.9648,32.8951,32.9449,3100.0
2022-09-08 13:00:00,33.09,33.16,33.06,33.14,8088.0,32.9449,33.0146,32.915,32.9947,8088.0
2022-09-08 13:30:00,33.13,33.17,33.12,33.15,9806.0,32.9847,33.0245,32.9748,33.0046,9806.0
2022-09-08 14:00:00,33.16,33.17,33.14,33.16,9630.0,33.0146,33.0245,32.9947,33.0146,9630.0
2022-09-08 14:30:00,33.18,33.19,33.13,33.13,10886.0,33.0345,33.0445,32.9847,32.9847,10886.0
2022-09-08 15:00:00,33.15,33.18,33.11,33.17,13605.0,33.0046,33.0345,32.9648,33.0245,13605.0
2022-09-08 15:30:00,33.16,33.23,33.13,33.23,13385.0,33.0146,33.0843,32.9847,33.0843,13385.0
2022-09-09 09:30:00,33.14,33.15,33.04,33.14,43008.0,32.9947,33.0046,32.8951,32.9947,43008.0
2022-09-09 10:00:00,33.14,33.18,33.11,33.13,14775.0,32.9947,33.0345,32.9648,32.9847,14775.0
2022-09-09 10:30:00,33.14,33.18,33.13,33.15,13936.0,32.9947,33.0345,32.9847,33.0046,13936.0
2022-09-09 11:00:00,33.15,33.16,33.12,33.13,19102.0,33.0046,33.0146,32.9748,32.9847,19102.0
2022-09-09 11:30:00,33.12,33.15,33.12,33.13,5260.0,32.9748,33.0046,32.9748,32.9847,5260.0
2022-09-09 12:00:00,33.14,33.14,33.09,33.1,13930.0,32.9947,32.9947,32.9449,32.9548,13930.0
2022-09-09 12:30:00,33.1,33.16,33.1,33.16,4900.0,32.9548,33.0146,32.9548,33.0146,4900.0
2022-09-09 13:00:00,33.16,33.17,33.14,33.16,8058.0,33.0146,33.0245,32.9947,33.0146,8058.0
2022-09-09 13:30:00,33.16,33.18,33.15,33.16,6300.0,33.0146,33.0345,33.0046,33.0146,6300.0
2022-09-09 14:00:00,33.15,33.17,33.14,33.16,4460.0,33.0046,33.0245,32.9947,33.0146,4460.0
2022-09-09 14:30:00,33.16,33.16,33.14,33.15,9230.0,33.0146,33.0146,32.9947,33.0046,9230.0
2022-09-09 15:00:00,33.16,33.18,33.16,33.17,7735.0,33.0146,33.0345,33.0146,33.0245,7735.0
2022-09-09 15:30:00,33.18,33.19,33.16,33.17,33190.0,33.0345,33.0445,33.0146,33.0245,33190.0
2022-09-12 09:30:00,33.49,33.65,33.46,33.65,38640.0,33.3431,33.5024,33.3133,33.5024,38640.0
2022-09-12 10:00:00,33.66,33.75,33.66,33.73,43690.0,33.5124,33.602,33.5124,33.5821,43690.0
2022-09-12 10:30:00,33.73,33.74,33.72,33.72,10940.0,33.5821,33.592,33.5721,33.5721,10940.0
2022-09-12 11:00:00,33.71,33.74,33.69,33.74,4314.0,33.5622,33.592,33.5423,33.592,4314.0
2022-09-12 11:30:00,33.74,33.74,33.66,33.7,20506.0,33.592,33.592,33.5124,33.5522,20506.0
2022-09-12 12:00:00,33.69,33.7,33.66,33.7,7301.0,33.5423,33.5522,33.5124,33.5522,7301.0
2022-09-12 12:30:00,33.7,33.72,33.69,33.72,33077.0,33.5522,33.5721,33.5423,33.5721,33077.0
2022-09-12 13:00:00,33.71,33.76,33.71,33.76,82844.0,33.5622,33.612,33.5622,33.612,82844.0
2022-09-12 13:30:00,33.75,33.76,33.73,33.76,4106.0,33.602,33.612,33.5821,33.612,4106.0
2022-09-12 14:00:00,33.75,33.75,33.72,33.72,15701.0,33.602,33.602,33.5721,33.5721,15701.0
2022-09-12 14:30:00,33.71,33.72,33.7,33.71,23090.0,33.5622,33.5721,33.5522,33.5622,23090.0
2022-09-12 15:00:00,33.71,33.72,33.69,33.7,12164.0,33.5622,33.5721,33.5423,33.5522,12164.0
2022-09-12 15:30:00,33.69,33.74,33.69,33.73,10776.0,33.5423,33.592,33.5423,33.5821,10776.0
2022-09-13 09:30:00,33.26,33.34,33.24,33.29,14976.0,33.1141,33.1938,33.0942,33.144,14976.0
2022-09-13 10:00:00,33.26,33.29,33.22,33.27,19004.0,33.1141,33.144,33.0743,33.1241,19004.0
2022-09-13 10:30:00,33.27,33.27,33.17,33.2,4893.0,33.1241,33.1241,33.0245,33.0544,4893.0
2022-09-13 11:00:00,33.19,33.19,33.15,33.16,6406.0,33.0445,33.0445,33.0046,33.0146,6406.0
2022-09-13 11:30:00,33.18,33.19,33.17,33.18,5353.0,33.0345,33.0445,33.0245,33.0345,5353.0
2022-09-13 12:00:00,33.19,33.24,33.18,33.2,25511.0,33.0445,33.0942,33.0345,33.0544,25511.0
2022-09-13 12:30:00,33.19,33.22,33.18,33.2,4086.0,33.0445,33.0743,33.0345,33.0544,4086.0
2022-09-13 13:00:00,33.22,33.26,33.22,33.24,3080.0,33.0743,33.1141,33.0743,33.0942,3080.0
2022-09-13 13:30:00,33.24,33.24,33.21,33.21,1054.0,33.0942,33.0942,33.0644,33.0644,1054.0
2022-09-13 14:00:00,33.21,33.22,33.18,33.19,5200.0,33.0644,33.0743,33.0345,33.0445,5200.0
2022-09-13 14:30:00,33.18,33.18,33.09,33.09,3720.0,33.0345,33.0345,32.9449,32.9449,3720.0
2022-09-13 15:00:00,33.1,33.11,33.04,33.04,5402.0,32.9548,32.9648,32.8951,32.8951,5402.0
2022-09-13 15:30:00,33.03,33.03,32.96,32.98,53032.0,32.8852,32.8852,32.8155,32.8354,53032.0
2022-09-14 09:30:00,33.59,33.65,33.4,33.63,77377.0,33.4427,33.5024,33.2535,33.4825,77377.0
2022-09-14 10:00:00,33.64,33.64,33.5,33.5,16422.0,33.4925,33.4925,33.3531,33.3531,16422.0
2022-09-14 10:30:00,33.48,33.61,33.48,33.59,15656.0,33.3332,33.4626,33.3332,33.4427,15656.0
2022-09-14 11:00:00,33.59,33.62,33.55,33.55,3141.0,33.4427,33.4726,33.4029,33.4029,3141.0
2022-09-14 11:30:00,33.55,33.61,33.55,33.58,5134.0,33.4029,33.4626,33.4029,33.4327,5134.0
2022-09-14 12:00:00,33.58,33.6,33.56,33.6,3227.0,33.4327,33.4527,33.4128,33.4527,3227.0
2022-09-14 12:30:00,33.59,33.61,33.57,33.59,4603.0,33.4427,33.4626,33.4228,33.4427,4603.0
2022-09-14 13:00:00,33.58,33.58,33.55,33.55,1117.0,33.4327,33.4327,33.4029,33.4029,1117.0
2022-09-14 13:30:00,33.56,33.56,33.5,33.51,7245.0,33.4128,33.4128,33.3531,33.363,7245.0
2022-09-14 14:00:00,33.49,33.5,33.47,33.48,8458.0,33.3431,33.3531,33.3232,33.3332,8458.0
2022-09-14 14:30:00,33.49,33.52,33.47,33.48,6100.0,33.3431,33.373,33.3232,33.3332,6100.0
2022-09-14 15:00:00,33.48,33.5,33.42,33.45,67504.0,33.3332,33.3531,33.2734,33.3033,67504.0
2022-09-14 15:30:00,33.44,33.57,33.41,33.56,21895.0,33.2934,33.4228,33.2635,33.4128,21895.0
2022-09-15 09:30:00,33.43,33.49,33.36,33.49,17194.0,33.2834,33.3431,33.2137,33.3431,17194.0
2022-09-15 10:00:00,33.5,33.52,33.42,33.42,6303.0,33.3531,33.373,33.2734,33.2734,6303.0
2022-09-15 10:30:00,33.4,33.42,33.33,33.34,7608.0,33.2535,33.2734,33.1838,33.1938,7608.0
2022-09-15 11:00:00,33.34,33.38,33.31,33.37,46636.0,33.1938,33.2336,33.1639,33.2237,46636.0
2022-09-15 11:30:00,33.38,33.41,33.34,33.37,26521.0,33.2336,33.2635,33.1938,33.2237,26521.0
2022-09-15 12:00:00,33.36,33.37,33.33,33.33,8837.0,33.2137,33.2237,33.1838,33.1838,8837.0
2022-09-15 12:30:00,33.34,33.39,33.34,33.39,3541.0,33.1938,33.2436,33.1938,33.2436,3541.0
2022-09-15 13:00:00,33.39,33.47,33.39,33.45,8314.0,33.2436,33.3232,33.2436,33.3033,8314.0
2022-09-15 13:30:00,33.44,33.44,33.37,33.39,9050.0,33.2934,33.2934,33.2237,33.2436,9050.0
2022-09-15 14:00:00,33.38,33.38,33.33,33.36,3500.0,33.2336,33.2336,33.1838,33.2137,3500.0
2022-09-15 14:30:00,33.38,33.38,33.31,33.32,2529.0,33.2336,33.2336,33.1639,33.1739,2529.0
2022-09-15 15:00:00,33.32,33.32,33.23,33.23,14950.0,33.1739,33.1739,33.0843,33.0843,14950.0
2022-09-15 15:30:00,33.24,33.31,33.24,33.28,49162.0,33.0942,33.1639,33.0942,33.1341,49162.0
2022-09-16 09:30:00,32.82,32.82,32.7,32.7,65642.0,32.6761,32.6761,32.5566,32.5566,65642.0
2022-09-16 10:00:00,32.69,32.85,32.69,32.8,21061.0,32.5466,32.7059,32.5466,32.6562,21061.0
2022-09-16 10:30:00,32.82,32.86,32.81,32.84,7892.0,32.6761,32.7159,32.6661,32.696,7892.0
2022-09-16 11:00:00,32.82,32.82,32.75,32.75,7415.0,32.6761,32.6761,32.6064,32.6064,7415.0
2022-09-16 11:30:00,32.75,32.76,32.7,32.76,23792.0,32.6064,32.6163,32.5566,32.6163,23792.0
2022-09-16 12:00:00,32.75,32.75,32.68,32.69,5062.0,32.6064,32.6064,32.5367,32.5466,5062.0
2022-09-16 12:30:00,32.69,32.73,32.68,32.73,16407.0,32.5466,32.5865,32.5367,32.5865,16407.0
2022-09-16 13:00:00,32.72,32.75,32.72,32.73,21549.0,32.5765,32.6064,32.5765,32.5865,21549.0
2022-09-16 13:30:00,32.74,32.77,32.72,32.73,14743.0,32.5964,32.6263,32.5765,32.5865,14743.0
2022-09-16 14:00:00,32.74,32.81,32.73,32.8,14984.0,32.5964,32.6661,32.5865,32.6562,14984.0
2022-09-16 14:30:00,32.79,32.83,32.78,32.83,27296.0,32.6462,32.686,32.6363,32.686,27296.0
2022-09-16 15:00:00,32.84,32.87,32.8,32.81,12098.0,32.696,32.7259,32.6562,32.6661,12098.0
2022-09-16 15:30:00,32.81,32.86,32.78,32.81,46548.0,32.6661,32.7159,32.6363,32.6661,46548.0
2022-09-19 09:30:00,32.77,32.95,32.77,32.9,45192.0,32.6263,32.8055,32.6263,32.7557,45192.0
2022-09-19 10:00:00,32.87,32.9,32.84,32.89,16447.0,32.7259,32.7557,32.696,32.7458,16447.0
2022-09-19 10:30:00,32.88,32.95,32.87,32.91,15766.0,32.7358,32.8055,32.7259,32.7657,15766.0
2022-09-19 11:00:00,32.94,32.95,32.92,32.93,4192.0,32.7955,32.8055,32.7756,32.7856,4192.0
2022-09-19 11:30:00,32.88,32.91,32.87,32.89,4840.0,32.7358,32.7657,32.7259,32.7458,4840.0
2022-09-19 12:00:00,32.89,32.92,32.87,32.91,4880.0,32.7458,32.7756,32.7259,32.7657,4880.0
2022-09-19 12:30:00,32.9,32.95,32.9,32.95,1800.0,32.7557,32.8055,32.7557,32.8055,1800.0
2022-09-19 13:00:00,32.94,32.95,32.92,32.95,3448.0,32.7955,32.8055,32.7756,32.8055,3448.0
2022-09-19 13:30:00,32.95,32.95,32.92,32.93,3418.0,32.8055,32.8055,32.7756,32.7856,3418.0
2022-09-19 14:00:00,32.94,32.94,32.9,32.92,4800.0,32.7955,32.7955,32.7557,32.7756,4800.0
2022-09-19 14:30:00,32.93,32.96,32.92,32.96,5676.0,32.7856,32.8155,32.7756,32.8155,5676.0
2022-09-19 15:00:00,32.97,33.03,32.97,33.03,8300.0,32.8254,32.8852,32.8254,32.8852,8300.0
2022-09-19 15:30:00,33.03,33.03,33.0,33.01,17189.0,32.8852,32.8852,32.8553,32.8652,17189.0
2022-09-20 09:30:00,32.95,32.99,32.88,32.9,15544.0,32.8055,32.8453,32.7358,32.7557,15544.0
2022-09-20 10:00:00,32.89,32.91,32.87,32.9,14910.0,32.7458,32.7657,32.7259,32.7557,14910.0
2022-09-20 10:30:00,32.9,32.93,32.85,32.93,9263.0,32.7557,32.7856,32.7059,32.7856,9263.0
2022-09-20 11:00:00,32.94,32.96,32.91,32.92,10091.0,32.7955,32.8155,32.7657,32.7756,10091.0
2022-09-20 11:30:00,32.92,32.95,32.88,32.95,39906.0,32.7756,32.8055,32.7358,32.8055,39906.0
2022-09-20 12:00:00,32.95,32.96,32.9,32.91,8796.0,32.8055,32.8155,32.7557,32.7657,8796.0
2022-09-20 12:30:00,32.89,32.9,32.86,32.88,7604.0,32.7458,32.7557,32.7159,32.7358,7604.0
2022-09-20 13:00:00,32.87,32.87,32.81,32.82,12655.0,32.7259,32.7259,32.6661,32.6761,12655.0
2022-09-20 13:30:00,32.81,32.82,32.78,32.78,6800.0,32.6661,32.6761,32.6363,32.6363,6800.0
2022-09-20 14:00:00,32.8,32.84,32.79,32.83,9380.0,32.6562,32.696,32.6462,32.686,9380.0
2022-09-20 14:30:00,32.82,32.86,32.76,32.85,7952.0,32.6761,32.7159,32.6163,32.7059,7952.0
2022-09-20 15:00:00,32.85,32.9,32.82,32.89,36214.0,32.7059,32.7557,32.6761,32.7458,36214.0
2022-09-20 15:30:00,32.88,32.95,32.87,32.89,38314.0,32.7358,32.8055,32.7259,32.7458,38314.0
2022-09-21 09:30:00,32.67,32.71,32.56,32.56,931629.0,32.5267,32.5666,32.4172,32.4172,931629.0
2022-09-21 10:00:00,32.58,32.64,32.56,32.59,112145.0,32.4371,32.4969,32.4172,32.4471,112145.0
2022-09-21 10:30:00,32.61,32.62,32.54,32.54,81930.0,32.467,32.477,32.3973,32.3973,81930.0
2022-09-21 11:00:00,32.55,32.59,32.55,32.59,2510.0,32.4073,32.4471,32.4073,32.4471,2510.0
2022-09-21 11:30:00,32.59,32.6,32.59,32.6,4652.0,32.4471,32.457,32.4471,32.457,4652.0
2022-09-21 12:00:00,32.6,32.61,32.58,32.6,2126.0,32.457,32.467,32.4371,32.457,2126.0
2022-09-21 12:30:00,32.6,32.6,32.58,32.58,2212.0,32.457,32.457,32.4371,32.4371,2212.0
2022-09-21 13:00:00,32.57,32.57,32.55,32.55,2273.0,32.4272,32.4272,32.4073,32.4073,2273.0
2022-09-21 13:30:00,32.56,32.59,32.55,32.59,4398.0,32.4172,32.4471,32.4073,32.4471,4398.0
2022-09-21 14:00:00,32.55,32.55,32.36,32.48,15330.0,32.4073,32.4073,32.2181,32.3376,15330.0
2022-09-21 14:30:00,32.47,32.82,32.43,32.76,88684.0,32.3276,32.6761,32.2878,32.6163,88684.0
2022-09-21 15:00:00,32.77,32.77,32.49,32.49,23529.0,32.6263,32.6263,32.3475,32.3475,23529.0
2022-09-21 15:30:00,32.47,32.51,32.37,32.37,60009.0,32.3276,32.3674,32.228,32.228,60009.0
2022-09-22 09:30:00,32.16,32.17,32.01,32.01,29976.0,32.019,32.0289,31.8696,31.8696,29976.0
2022-09-22 10:00:00,32.02,32.05,31.97,32.03,30416.0,31.8796,31.9095,31.8298,31.8895,30416.0
2022-09-22 10:30:00,32.02,32.03,31.9,31.91,40849.0,31.8796,31.8895,31.7601,31.7701,40849.0
2022-09-22 11:00:00,31.91,31.94,31.88,31.91,36789.0,31.7701,31.7999,31.7402,31.7701,36789.0
2022-09-22 11:30:00,31.92,31.98,31.91,31.95,37186.0,31.78,31.8398,31.7701,31.8099,37186.0
2022-09-22 12:00:00,31.95,32.01,31.93,31.96,29328.0,31.8099,31.8696,31.79,31.8198,29328.0
2022-09-22 12:30:00,31.96,32.02,31.95,31.97,30275.0,31.8198,31.8796,31.8099,31.8298,30275.0
2022-09-22 13:00:00,31.97,31.99,31.95,31.99,24561.0,31.8298,31.8497,31.8099,31.8497,24561.0
2022-09-22 13:30:00,32.0,32.03,31.99,32.02,15118.0,31.8597,31.8895,31.8497,31.8796,15118.0
2022-09-22 14:00:00,32.02,32.02,31.92,31.95,8915.0,31.8796,31.8796,31.78,31.8099,8915.0
2022-09-22 14:30:00,31.94,32.0,31.93,31.99,9960.0,31.7999,31.8597,31.79,31.8497,9960.0
2022-09-22 15:00:00,31.98,32.04,31.98,32.01,13952.0,31.8398,31.8995,31.8398,31.8696,13952.0
2022-09-22 15:30:00,32.02,32.04,31.97,31.97,36882.0,31.8796,31.8995,31.8298,31.8298,36882.0
2022-09-23 09:30:00,31.52,31.54,31.32,31.32,85624.0,31.3818,31.4017,31.1827,31.1827,85624.0
2022-09-23 10:00:00,31.33,31.39,31.3,31.39,53814.0,31.1926,31.2523,31.1627,31.2523,53814.0
2022-09-23 10:30:00,31.38,31.39,31.29,31.3,30414.0,31.2424,31.2523,31.1528,31.1627,30414.0
2022-09-23 11:00:00,31.3,31.36,31.29,31.32,35818.0,31.1627,31.2225,31.1528,31.1827,35818.0
2022-09-23 11:30:00,31.32,31.35,31.28,31.31,41584.0,31.1827,31.2125,31.1428,31.1727,41584.0
2022-09-23 12:00:00,31.31,31.33,31.2,31.21,32956.0,31.1727,31.1926,31.0632,31.0731,32956.0
2022-09-23 12:30:00,31.2,31.28,31.18,31.27,15776.0,31.0632,31.1428,31.0433,31.1329,15776.0
2022-09-23 13:00:00,31.27,31.3,31.23,31.24,36382.0,31.1329,31.1627,31.093,31.103,36382.0
2022-09-23 13:30:00,31.24,31.26,31.2,31.24,17928.0,31.103,31.1229,31.0632,31.103,17928.0
2022-09-23 14:00:00,31.23,31.24,31.15,31.17,13986.0,31.093,31.103,31.0134,31.0333,13986.0
2022-09-23 14:30:00,31.17,31.17,31.1,31.1,36327.0,31.0333,31.0333,30.9636,30.9636,36327.0
2022-09-23 15:00:00,31.1,31.23,31.1,31.21,70242.0,30.9636,31.093,30.9636,31.0731,70242.0
2022-09-23 15:30:00,31.21,31.26,31.2,31.24,113163.0,31.0731,31.1229,31.0632,31.103,113163.0
2022-09-26 09:30:00,30.64,30.66,30.55,30.61,37183.0,30.5059,30.5258,30.4163,30.476,37183.0
2022-09-26 10:00:00,30.64,30.72,30.58,30.69,22816.0,30.5059,30.5855,30.4461,30.5556,22816.0
2022-09-26 10:30:00,30.7,30.71,30.6,30.62,14489.0,30.5656,30.5756,30.466,30.486,14489.0
2022-09-26 11:00:00,30.62,30.63,30.53,30.53,12370.0,30.486,30.4959,30.3963,30.3963,12370.0
2022-09-26 11:30:00,30.54,30.56,30.46,30.55,49027.0,30.4063,30.4262,30.3267,30.4163,49027.0
2022-09-26 12:00:00,30.54,30.55,30.44,30.46,21033.0,30.4063,30.4163,30.3067,30.3267,21033.0
2022-09-26 12:30:00,30.46,30.53,30.42,30.51,53372.0,30.3267,30.3963,30.2868,30.3764,53372.0
2022-09-26 13:00:00,30.51,30.51,30.4,30.42,15200.0,30.3764,30.3764,30.2669,30.2868,15200.0
2022-09-26 13:30:00,30.42,30.44,30.38,30.39,18164.0,30.2868,30.3067,30.247,30.257,18164.0
2022-09-26 14:00:00,30.39,30.46,30.39,30.42,19954.0,30.257,30.3267,30.257,30.2868,19954.0
2022-09-26 14:30:00,30.42,30.49,30.41,30.48,19930.0,30.2868,30.3565,30.2769,30.3466,19930.0
2022-09-26 15:00:00,30.49,30.51,30.46,30.5,39470.0,30.3565,30.3764,30.3267,30.3665,39470.0
2022-09-26 15:30:00,30.47,30.51,30.4,30.43,250516.0,30.3366,30.3764,30.2669,30.2968,250516.0
2022-09-27 09:30:00,30.72,30.76,30.6,30.63,54930.0,30.5855,30.6253,30.466,30.4959,54930.0
2022-09-27 10:00:00,30.58,30.58,30.51,30.55,14495.0,30.4461,30.4461,30.3764,30.4163,14495.0
2022-09-27 10:30:00,30.57,30.6,30.54,30.58,43498.0,30.4362,30.466,30.4063,30.4461,43498.0
2022-09-27 11:00:00,30.58,30.59,30.46,30.46,30113.0,30.4461,30.4561,30.3267,30.3267,30113.0
2022-09-27 11:30:00,30.49,30.54,30.45,30.46,17140.0,30.3565,30.4063,30.3167,30.3267,17140.0
2022-09-27 12:00:00,30.46,30.47,30.35,30.36,25577.0,30.3267,30.3366,30.2171,30.2271,25577.0
2022-09-27 12:30:00,30.36,30.4,30.33,30.4,18501.0,30.2271,30.2669,30.1972,30.2669,18501.0
2022-09-27 13:00:00,30.39,30.39,30.33,30.36,20252.0,30.257,30.257,30.1972,30.2271,20252.0
2022-09-27 13:30:00,30.35,30.36,30.31,30.35,12421.0,30.2171,30.2271,30.1773,30.2171,12421.0
2022-09-27 14:00:00,30.35,30.4,30.34,30.36,20147.0,30.2171,30.2669,30.2072,30.2271,20147.0
2022-09-27 14:30:00,30.36,30.46,30.34,30.46,23074.0,30.2271,30.3267,30.2072,30.3267,23074.0
2022-09-27 15:00:00,30.44,30.47,30.42,30.44,15723.0,30.3067,30.3366,30.2868,30.3067,15723.0
2022-09-27 15:30:00,30.44,30.46,30.4,30.42,31881.0,30.3067,30.3267,30.2669,30.2868,31881.0
2022-09-28 09:30:00,30.39,30.51,30.28,30.48,42432.0,30.257,30.3764,30.1474,30.3466,42432.0
2022-09-28 10:00:00,30.5,30.55,30.45,30.55,31540.0,30.3665,30.4163,30.3167,30.4163,31540.0
2022-09-28 10:30:00,30.55,30.58,30.51,30.51,10909.0,30.4163,30.4461,30.3764,30.3764,10909.0
2022-09-28 11:00:00,30.51,30.57,30.51,30.52,7800.0,30.3764,30.4362,30.3764,30.3864,7800.0
2022-09-28 11:30:00,30.53,30.65,30.51,30.65,20707.0,30.3963,30.5158,30.3764,30.5158,20707.0
2022-09-28 12:00:00,30.67,30.76,30.67,30.7,11025.0,30.5357,30.6253,30.5357,30.5656,11025.0
2022-09-28 12:30:00,30.7,30.73,30.67,30.71,2980.0,30.5656,30.5955,30.5357,30.5756,2980.0
2022-09-28 13:00:00,30.72,30.77,30.71,30.75,7152.0,30.5855,30.6353,30.5756,30.6154,7152.0
2022-09-28 13:30:00,30.75,30.76,30.7,30.71,4121.0,30.6154,30.6253,30.5656,30.5756,4121.0
2022-09-28 14:00:00,30.71,30.72,30.7,30.71,2751.0,30.5756,30.5855,30.5656,30.5756,2751.0
2022-09-28 14:30:00,30.71,30.76,30.7,30.74,42179.0,30.5756,30.6253,30.5656,30.6054,42179.0
2022-09-28 15:00:00,30.74,30.79,30.74,30.76,28869.0,30.6054,30.6552,30.6054,30.6253,28869.0
2022-09-28 15:30:00,30.75,30.77,30.71,30.71,61877.0,30.6154,30.6353,30.5756,30.5756,61877.0
2022-09-29 09:30:00,30.39,30.39,30.18,30.2,42132.0,30.257,30.257,30.0479,30.0678,42132.0
2022-09-29 10:00:00,30.16,30.18,30.09,30.11,72516.0,30.028,30.0479,29.9583,29.9782,72516.0
2022-09-29 10:30:00,30.11,30.17,30.04,30.17,10370.0,29.9782,30.0379,29.9085,30.0379,10370.0
2022-09-29 11:00:00,30.17,30.22,30.15,30.18,4052.0,30.0379,30.0877,30.018,30.0479,4052.0
2022-09-29 11:30:00,30.18,30.25,30.15,30.25,3600.0,30.0479,30.1176,30.018,30.1176,3600.0
2022-09-29 12:00:00,30.24,30.28,30.21,30.22,7583.0,30.1076,30.1474,30.0777,30.0877,7583.0
2022-09-29 12:30:00,30.22,30.27,30.2,30.2,5379.0,30.0877,30.1375,30.0678,30.0678,5379.0
2022-09-29 13:00:00,30.19,30.21,30.16,30.21,2490.0,30.0578,30.0777,30.028,30.0777,2490.0
2022-09-29 13:30:00,30.21,30.22,30.15,30.16,1871.0,30.0777,30.0877,30.018,30.028,1871.0
2022-09-29 14:00:00,30.15,30.17,30.13,30.17,4700.0,30.018,30.0379,29.9981,30.0379,4700.0
2022-09-29 14:30:00,30.17,30.2,30.15,30.16,3198.0,30.0379,30.0678,30.018,30.028,3198.0
2022-09-29 15:00:00,30.17,30.25,30.16,30.23,7900.0,30.0379,30.1176,30.028,30.0977,7900.0
2022-09-29 15:30:00,30.22,30.3,30.22,30.27,20500.0,30.0877,30.1674,30.0877,30.1375,20500.0
2022-09-30 09:30:00,30.71,30.85,30.71,30.82,73108.0,30.5756,30.7149,30.5756,30.6851,73108.0
2022-09-30 10:00:00,30.82,30.82,30.75,30.78,39929.0,30.6851,30.6851,30.6154,30.6453,39929.0
2022-09-30 10:30:00,30.79,30.85,30.79,30.85,6533.0,30.6552,30.7149,30.6552,30.7149,6533.0
2022-09-30 11:00:00,30.85,30.91,30.83,30.83,20164.0,30.7149,30.7747,30.695,30.695,20164.0
2022-09-30 11:30:00,30.81,30.83,30.74,30.74,7286.0,30.6751,30.695,30.6054,30.6054,7286.0
2022-09-30 12:00:00,30.72,30.73,30.69,30.71,8858.0,30.5855,30.5955,30.5556,30.5756,8858.0
2022-09-30 12:30:00,30.71,30.75,30.7,30.71,13461.0,30.5756,30.6154,30.5656,30.5756,13461.0
2022-09-30 13:00:00,30.7,30.71,30.65,30.69,5096.0,30.5656,30.5756,30.5158,30.5556,5096.0
2022-09-30 13:30:00,30.65,30.67,30.63,30.67,5825.0,30.5158,30.5357,30.4959,30.5357,5825.0
2022-09-30 14:00:00,30.66,30.68,30.62,30.63,27542.0,30.5258,30.5457,30.486,30.4959,27542.0
2022-09-30 14:30:00,30.64,30.65,30.59,30.59,3424.0,30.5059,30.5158,30.4561,30.4561,3424.0
2022-09-30 15:00:00,30.58,30.64,30.58,30.59,3814.0,30.4461,30.5059,30.4461,30.4561,3814.0
2022-09-30 15:30:00,30.61,30.63,30.51,30.54,135109.0,30.476,30.4959,30.3764,30.4063,135109.0
2022-10-03 09:30:00,30.65,30.67,30.54,30.59,212282.0,30.5158,30.5357,30.4063,30.4561,212282.0
2022-10-03 10:00:00,30.61,30.78,30.6,30.78,12677.0,30.476,30.6453,30.466,30.6453,12677.0
2022-10-03 10:30:00,30.8,30.82,30.78,30.81,16459.0,30.6652,30.6851,30.6453,30.6751,16459.0
2022-10-03 11:00:00,30.8,30.87,30.78,30.8,7850.0,30.6652,30.7349,30.6453,30.6652,7850.0
2022-10-03 11:30:00,30.79,30.81,30.74,30.75,38237.0,30.6552,30.6751,30.6054,30.6154,38237.0
2022-10-03 12:00:00,30.75,30.8,30.75,30.79,10420.0,30.6154,30.6652,30.6154,30.6552,10420.0
2022-10-03 12:30:00,30.75,30.78,30.73,30.75,12046.0,30.6154,30.6453,30.5955,30.6154,12046.0
2022-10-03 13:00:00,30.76,30.79,30.75,30.79,2800.0,30.6253,30.6552,30.6154,30.6552,2800.0
2022-10-03 13:30:00,30.77,30.81,30.77,30.79,3990.0,30.6353,30.6751,30.6353,30.6552,3990.0
2022-10-03 14:00:00,30.8,30.85,30.8,30.85,4320.0,30.6652,30.7149,30.6652,30.7149,4320.0
2022-10-03 14:30:00,30.85,30.89,30.84,30.89,8934.0,30.7149,30.7548,30.705,30.7548,8934.0
2022-10-03 15:00:00,30.87,30.88,30.84,30.86,48419.0,30.7349,30.7448,30.705,30.7249,48419.0
2022-10-03 15:30:00,30.85,30.85,30.81,30.82,90766.0,30.7149,30.7149,30.6751,30.6851,90766.0
2022-10-04 09:30:00,31.31,31.41,31.22,31.41,64847.0,31.1729,31.2725,31.0833,31.2725,64847.0
2022-10-04 10:00:00,31.45,31.5,31.44,31.48,9022.0,31.3123,31.3621,31.3024,31.3422,9022.0
2022-10-04 10:30:00,31.46,31.5,31.46,31.5,16995.0,31.3223,31.3621,31.3223,31.3621,16995.0
2022-10-04 11:00:00,31.51,31.52,31.47,31.52,19610.0,31.3721,31.382,31.3322,31.382,19610.0
2022-10-04 11:30:00,31.52,31.53,31.42,31.44,69525.0,31.382,31.392,31.2825,31.3024,69525.0
2022-10-04 12:00:00,31.44,31.44,31.41,31.44,14391.0,31.3024,31.3024,31.2725,31.3024,14391.0
2022-10-04 12:30:00,31.43,31.45,31.32,31.34,11845.0,31.2924,31.3123,31.1829,31.2028,11845.0
2022-10-04 13:00:00,31.34,31.34,31.27,31.31,25137.0,31.2028,31.2028,31.1331,31.1729,25137.0
2022-10-04 13:30:00,31.33,31.39,31.31,31.38,6294.0,31.1928,31.2526,31.1729,31.2426,6294.0
2022-10-04 14:00:00,31.37,31.39,31.36,31.38,4336.0,31.2327,31.2526,31.2227,31.2426,4336.0
2022-10-04 14:30:00,31.36,31.42,31.36,31.39,5362.0,31.2227,31.2825,31.2227,31.2526,5362.0
2022-10-04 15:00:00,31.4,31.4,31.32,31.37,23294.0,31.2625,31.2625,31.1829,31.2327,23294.0
2022-10-04 15:30:00,31.37,31.41,31.36,31.4,49335.0,31.2327,31.2725,31.2227,31.2625,49335.0
2022-10-05 09:30:00,31.26,31.36,31.26,31.3,55052.0,31.1232,31.2227,31.1232,31.163,55052.0
2022-10-05 10:00:00,31.25,31.27,31.13,31.15,32943.0,31.1132,31.1331,30.9937,31.0136,32943.0
2022-10-05 10:30:00,31.14,31.17,31.11,31.11,13992.0,31.0037,31.0335,30.9738,30.9738,13992.0
2022-10-05 11:00:00,31.14,31.23,31.14,31.22,62715.0,31.0037,31.0933,31.0037,31.0833,62715.0
2022-10-05 11:30:00,31.22,31.26,31.22,31.23,15970.0,31.0833,31.1232,31.0833,31.0933,15970.0
2022-10-05 12:00:00,31.23,31.28,31.21,31.21,42180.0,31.0933,31.1431,31.0734,31.0734,42180.0
2022-10-05 12:30:00,31.22,31.25,31.21,31.24,1707.0,31.0833,31.1132,31.0734,31.1032,1707.0
2022-10-05 13:00:00,31.23,31.35,31.23,31.31,4085.0,31.0933,31.2128,31.0933,31.1729,4085.0
2022-10-05 13:30:00,31.33,31.34,31.29,31.29,5507.0,31.1928,31.2028,31.153,31.153,5507.0
2022-10-05 14:00:00,31.28,31.35,31.28,31.35,2148.0,31.1431,31.2128,31.1431,31.2128,2148.0
2022-10-05 14:30:00,31.35,31.38,31.33,31.38,5428.0,31.2128,31.2426,31.1928,31.2426,5428.0
2022-10-05 15:00:00,31.39,31.42,31.38,31.38,9124.0,31.2526,31.2825,31.2426,31.2426,9124.0
2022-10-05 15:30:00,31.38,31.4,31.31,31.33,41162.0,31.2426,31.2625,31.1729,31.1928,41162.0
2022-10-06 09:30:00,31.27,31.34,31.16,31.28,72935.0,31.1331,31.2028,31.0236,31.1431,72935.0
2022-10-06 10:00:00,31.27,31.27,31.17,31.21,17967.0,31.1331,31.1331,31.0335,31.0734,17967.0
2022-10-06 10:30:00,31.21,31.26,31.18,31.26,65944.0,31.0734,31.1232,31.0435,31.1232,65944.0
2022-10-06 11:00:00,31.26,31.27,31.21,31.27,18703.0,31.1232,31.1331,31.0734,31.1331,18703.0
2022-10-06 11:30:00,31.26,31.27,31.16,31.17,21333.0,31.1232,31.1331,31.0236,31.0335,21333.0
2022-10-06 12:00:00,31.17,31.2,31.13,31.2,10867.0,31.0335,31.0634,30.9937,31.0634,10867.0
2022-10-06 12:30:00,31.19,31.25,31.19,31.23,3300.0,31.0535,31.1132,31.0535,31.0933,3300.0
2022-10-06 13:00:00,31.23,31.23,31.19,31.21,7177.0,31.0933,31.0933,31.0535,31.0734,7177.0
2022-10-06 13:30:00,31.19,31.2,31.17,31.2,3700.0,31.0535,31.0634,31.0335,31.0634,3700.0
2022-10-06 14:00:00,31.17,31.17,31.13,31.15,3056.0,31.0335,31.0335,30.9937,31.0136,3056.0
2022-10-06 14:30:00,31.15,31.17,31.09,31.1,33666.0,31.0136,31.0335,30.9539,30.9639,33666.0
2022-10-06 15:00:00,31.1,31.16,31.08,31.16,27191.0,30.9639,31.0236,30.9439,31.0236,27191.0
2022-10-06 15:30:00,31.15,31.16,31.09,31.11,51389.0,31.0136,31.0236,30.9539,30.9738,51389.0
2022-10-07 09:30:00,30.95,31.0,30.74,30.74,185967.0,30.8145,30.8643,30.6054,30.6054,185967.0
2022-10-07 10:00:00,30.75,30.8,30.69,30.75,80821.0,30.6154,30.6652,30.5556,30.6154,80821.0
2022-10-07 10:30:00,30.76,30.77,30.7,30.74,100823.0,30.6253,30.6353,30.5656,30.6054,100823.0
2022-10-07 11:00:00,30.74,30.77,30.69,30.71,70325.0,30.6054,30.6353,30.5556,30.5756,70325.0
2022-10-07 11:30:00,30.71,30.72,30.67,30.71,101926.0,30.5756,30.5855,30.5357,30.5756,101926.0
2022-10-07 12:00:00,30.71,30.73,30.67,30.67,37545.0,30.5756,30.5955,30.5357,30.5357,37545.0
2022-10-07 12:30:00,30.67,30.67,30.64,30.65,28054.0,30.5357,30.5357,30.5059,30.5158,28054.0
2022-10-07 13:00:00,30.65,30.66,30.62,30.64,37480.0,30.5158,30.5258,30.486,30.5059,37480.0
2022-10-07 13:30:00,30.63,30.65,30.58,30.58,29866.0,30.4959,30.5158,30.4461,30.4461,29866.0
2022-10-07 14:00:00,30.58,30.6,30.55,30.55,35298.0,30.4461,30.466,30.4163,30.4163,35298.0
2022-10-07 14:30:00,30.54,30.57,30.53,30.54,32453.0,30.4063,30.4362,30.3963,30.4063,32453.0
2022-10-07 15:00:00,30.55,30.57,30.49,30.49,15339.0,30.4163,30.4362,30.3565,30.3565,15339.0
2022-10-07 15:30:00,30.49,30.59,30.48,30.56,77709.0,30.3565,30.4561,30.3466,30.4262,77709.0
2022-10-10 09:30:00,31.07,31.14,30.99,31.06,72887.0,30.934,31.0037,30.8543,30.924,72887.0
2022-10-10 10:00:00,31.05,31.1,31.02,31.09,19141.0,30.9141,30.9639,30.8842,30.9539,19141.0
2022-10-10 10:30:00,31.08,31.12,30.97,30.98,20057.0,30.9439,30.9838,30.8344,30.8444,20057.0
2022-10-10 11:00:00,30.98,31.01,30.95,31.0,7414.0,30.8444,30.8742,30.8145,30.8643,7414.0
2022-10-10 11:30:00,31.0,31.04,30.98,31.01,7710.0,30.8643,30.9041,30.8444,30.8742,7710.0
2022-10-10 12:00:00,31.01,31.02,30.94,30.94,9534.0,30.8742,30.8842,30.8046,30.8046,9534.0
2022-10-10 12:30:00,30.94,30.95,30.93,30.94,4482.0,30.8046,30.8145,30.7946,30.8046,4482.0
2022-10-10 13:00:00,30.93,30.96,30.9,30.96,11055.0,30.7946,30.8245,30.7647,30.8245,11055.0
2022-10-10 13:30:00,30.97,31.05,30.94,31.04,19506.0,30.8344,30.9141,30.8046,30.9041,19506.0
2022-10-10 14:00:00,31.03,31.04,30.97,30.98,4273.0,30.8942,30.9041,30.8344,30.8444,4273.0
2022-10-10 14:30:00,30.98,31.03,30.98,31.01,24399.0,30.8444,30.8942,30.8444,30.8742,24399.0
2022-10-10 15:00:00,31.01,31.05,30.98,31.0,20194.0,30.8742,30.9141,30.8444,30.8643,20194.0
2022-10-10 15:30:00,31.0,31.02,30.97,30.97,62077.0,30.8643,30.8842,30.8344,30.8344,62077.0
2022-10-11 09:30:00,30.57,30.6,30.49,30.5,8508.0,30.4362,30.466,30.3565,30.3665,8508.0
2022-10-11 10:00:00,30.49,30.54,30.47,30.51,4701.0,30.3565,30.4063,30.3366,30.3764,4701.0
2022-10-11 10:30:00,30.49,30.6,30.49,30.57,6032.0,30.3565,30.466,30.3565,30.4362,6032.0
2022-10-11 11:00:00,30.56,30.65,30.56,30.64,4773.0,30.4262,30.5158,30.4262,30.5059,4773.0
2022-10-11 11:30:00,30.65,30.76,30.65,30.76,12918.0,30.5158,30.6253,30.5158,30.6253,12918.0
2022-10-11 12:00:00,30.76,30.77,30.71,30.76,24106.0,30.6253,30.6353,30.5756,30.6253,24106.0
2022-10-11 12:30:00,30.77,30.82,30.77,30.78,10065.0,30.6353,30.6851,30.6353,30.6453,10065.0
2022-10-11 13:00:00,30.79,30.79,30.73,30.74,8594.0,30.6552,30.6552,30.5955,30.6054,8594.0
2022-10-11 13:30:00,30.73,30.76,30.73,30.75,4458.0,30.5955,30.6253,30.5955,30.6154,4458.0
2022-10-11 14:00:00,30.75,30.78,30.73,30.75,1531.0,30.6154,30.6453,30.5955,30.6154,1531.0
2022-10-11 14:30:00,30.78,30.78,30.58,30.58,11786.0,30.6453,30.6453,30.4461,30.4461,11786.0
2022-10-11 15:00:00,30.57,30.58,30.52,30.58,12630.0,30.4362,30.4461,30.3864,30.4461,12630.0
2022-10-11 15:30:00,30.57,30.6,30.55,30.56,40374.0,30.4362,30.466,30.4163,30.4262,40374.0
2022-10-12 09:30:00,30.71,30.73,30.59,30.65,64016.0,30.5756,30.5955,30.4561,30.5158,64016.0
2022-10-12 10:00:00,30.68,30.7,30.62,30.67,8694.0,30.5457,30.5656,30.486,30.5357,8694.0
2022-10-12 10:30:00,30.69,30.69,30.63,30.65,16904.0,30.5556,30.5556,30.4959,30.5158,16904.0
2022-10-12 11:00:00,30.64,30.69,30.64,30.67,9701.0,30.5059,30.5556,30.5059,30.5357,9701.0
2022-10-12 11:30:00,30.67,30.7,30.66,30.69,3417.0,30.5357,30.5656,30.5258,30.5556,3417.0
2022-10-12 12:00:00,30.71,30.71,30.67,30.68,1135.0,30.5756,30.5756,30.5357,30.5457,1135.0
2022-10-12 12:30:00,30.66,30.69,30.63,30.68,6235.0,30.5258,30.5556,30.4959,30.5457,6235.0
2022-10-12 13:00:00,30.68,30.71,30.65,30.7,246056.0,30.5457,30.5756,30.5158,30.5656,246056.0
2022-10-12 13:30:00,30.7,30.7,30.67,30.69,13401.0,30.5656,30.5656,30.5357,30.5556,13401.0
2022-10-12 14:00:00,30.7,30.76,30.67,30.74,31683.0,30.5656,30.6253,30.5357,30.6054,31683.0
2022-10-12 14:30:00,30.73,30.74,30.68,30.69,6350.0,30.5955,30.6054,30.5457,30.5556,6350.0
2022-10-12 15:00:00,30.68,30.7,30.66,30.69,18253.0,30.5457,30.5656,30.5258,30.5556,18253.0
2022-10-12 15:30:00,30.68,30.7,30.66,30.68,37048.0,30.5457,30.5656,30.5258,30.5457,37048.0
2022-10-13 09:30:00,30.24,30.33,30.11,30.27,35724.0,30.1076,30.1972,29.9782,30.1375,35724.0
2022-10-13 10:00:00,30.3,30.43,30.3,30.35,38234.0,30.1674,30.2968,30.1674,30.2171,38234.0
2022-10-13 10:30:00,30.36,30.52,30.36,30.46,17693.0,30.2271,30.3864,30.2271,30.3267,17693.0
2022-10-13 11:00:00,30.46,30.84,30.46,30.77,36133.0,30.3267,30.705,30.3267,30.6353,36133.0
2022-10-13 11:30:00,30.77,30.94,30.75,30.82,39715.0,30.6353,30.8046,30.6154,30.6851,39715.0
2022-10-13 12:00:00,30.83,30.87,30.76,30.79,7248.0,30.695,30.7349,30.6253,30.6552,7248.0
2022-10-13 12:30:00,30.79,30.89,30.78,30.86,14997.0,30.6552,30.7548,30.6453,30.7249,14997.0
2022-10-13 13:00:00,30.88,30.99,30.86,30.98,26300.0,30.7448,30.8543,30.7249,30.8444,26300.0
2022-10-13 13:30:00,30.98,31.02,30.96,30.97,21244.0,30.8444,30.8842,30.8245,30.8344,21244.0
2022-10-13 14:00:00,30.97,30.99,30.95,30.96,7018.0,30.8344,30.8543,30.8145,30.8245,7018.0
2022-10-13 14:30:00,30.96,31.05,30.95,31.05,7325.0,30.8245,30.9141,30.8145,30.9141,7325.0
2022-10-13 15:00:00,31.04,31.07,31.01,31.03,30137.0,30.9041,30.934,30.8742,30.8942,30137.0
2022-10-13 15:30:00,31.02,31.04,30.97,30.99,64836.0,30.8842,30.9041,30.8344,30.8543,64836.0
2022-10-14 09:30:00,31.06,31.06,30.79,30.8,40477.0,30.924,30.924,30.6552,30.6652,40477.0
2022-10-14 10:00:00,30.81,30.82,30.62,30.68,28170.0,30.6751,30.6851,30.486,30.5457,28170.0
2022-10-14 10:30:00,30.68,30.7,30.59,30.66,7857.0,30.5457,30.5656,30.4561,30.5258,7857.0
2022-10-14 11:00:00,30.68,30.71,30.6,30.65,20258.0,30.5457,30.5756,30.466,30.5158,20258.0
2022-10-14 11:30:00,30.65,30.65,30.55,30.59,26581.0,30.5158,30.5158,30.4163,30.4561,26581.0
2022-10-14 12:00:00,30.58,30.62,30.54,30.57,7048.0,30.4461,30.486,30.4063,30.4362,7048.0
2022-10-14 12:30:00,30.6,30.62,30.56,30.56,8400.0,30.466,30.486,30.4262,30.4262,8400.0
2022-10-14 13:00:00,30.57,30.57,30.52,30.55,2900.0,30.4362,30.4362,30.3864,30.4163,2900.0
2022-10-14 13:30:00,30.56,30.58,30.56,30.57,5770.0,30.4262,30.4461,30.4262,30.4362,5770.0
2022-10-14 14:00:00,30.57,30.57,30.5,30.51,4349.0,30.4362,30.4362,30.3665,30.3764,4349.0
2022-10-14 14:30:00,30.51,30.52,30.48,30.49,4698.0,30.3764,30.3864,30.3466,30.3565,4698.0
2022-10-14 15:00:00,30.5,30.53,30.46,30.5,9464.0,30.3665,30.3963,30.3267,30.3665,9464.0
2022-10-14 15:30:00,30.5,30.52,30.44,30.46,22737.0,30.3665,30.3864,30.3067,30.3267,22737.0
2022-10-17 09:30:00,31.03,31.15,31.01,31.06,76251.0,30.8942,31.0136,30.8742,30.924,76251.0
2022-10-17 10:00:00,31.08,31.16,31.07,31.13,12997.0,30.9439,31.0236,30.934,30.9937,12997.0
2022-10-17 10:30:00,31.14,31.16,31.09,31.09,13015.0,31.0037,31.0236,30.9539,30.9539,13015.0
2022-10-17 11:00:00,31.11,31.12,31.07,31.12,3134.0,30.9738,30.9838,30.934,30.9838,3134.0
2022-10-17 11:30:00,31.12,31.2,31.11,31.19,8591.0,30.9838,31.0634,30.9738,31.0535,8591.0
2022-10-17 12:00:00,31.18,31.2,31.17,31.17,1000.0,31.0435,31.0634,31.0335,31.0335,1000.0
2022-10-17 12:30:00,31.17,31.19,31.14,31.15,6079.0,31.0335,31.0535,31.0037,31.0136,6079.0
2022-10-17 13:00:00,31.15,31.18,31.14,31.17,5070.0,31.0136,31.0435,31.0037,31.0335,5070.0
2022-10-17 13:30:00,31.17,31.19,31.17,31.18,3560.0,31.0335,31.0535,31.0335,31.0435,3560.0
2022-10-17 14:00:00,31.19,31.19,31.13,31.13,13848.0,31.0535,31.0535,30.9937,30.9937,13848.0
2022-10-17 14:30:00,31.14,31.15,31.13,31.14,1098.0,31.0037,31.0136,30.9937,31.0037,1098.0
2022-10-17 15:00:00,31.13,31.14,31.11,31.14,12825.0,30.9937,31.0037,30.9738,31.0037,12825.0
2022-10-17 15:30:00,31.13,31.16,31.12,31.13,85925.0,30.9937,31.0236,30.9838,30.9937,85925.0
2022-10-18 09:30:00,31.38,31.38,31.23,31.24,62678.0,31.2426,31.2426,31.0933,31.1032,62678.0
2022-10-18 10:00:00,31.24,31.28,31.15,31.15,19307.0,31.1032,31.1431,31.0136,31.0136,19307.0
2022-10-18 10:30:00,31.15,31.16,31.09,31.14,11096.0,31.0136,31.0236,30.9539,31.0037,11096.0
2022-10-18 11:00:00,31.13,31.14,30.98,31.02,19171.0,30.9937,31.0037,30.8444,30.8842,19171.0
2022-10-18 11:30:00,31.02,31.04,30.97,31.04,20272.0,30.8842,30.9041,30.8344,30.9041,20272.0
2022-10-18 12:00:00,31.02,31.08,31.01,31.05,14455.0,30.8842,30.9439,30.8742,30.9141,14455.0
2022-10-18 12:30:00,31.05,31.11,31.05,31.07,3465.0,30.9141,30.9738,30.9141,30.934,3465.0
2022-10-18 13:00:00,31.08,31.08,31.01,31.08,5361.0,30.9439,30.9439,30.8742,30.9439,5361.0
2022-10-18 13:30:00,31.11,31.13,31.1,31.12,3995.0,30.9738,30.9937,30.9639,30.9838,3995.0
2022-10-18 14:00:00,31.12,31.12,31.06,31.08,25839.0,30.9838,30.9838,30.924,30.9439,25839.0
2022-10-18 14:30:00,31.09,31.09,30.96,31.01,10409.0,30.9539,30.9539,30.8245,30.8742,10409.0
2022-10-18 15:00:00,31.0,31.02,30.97,31.02,10037.0,30.8643,30.8842,30.8344,30.8842,10037.0
2022-10-18 15:30:00,31.01,31.12,31.01,31.11,143631.0,30.8742,30.9838,30.8742,30.9738,143631.0
2022-10-19 09:30:00,30.71,30.76,30.64,30.66,48707.0,30.5756,30.6253,30.5059,30.5258,48707.0
2022-10-19 10:00:00,30.67,30.86,30.65,30.85,16958.0,30.5357,30.7249,30.5158,30.7149,16958.0
2022-10-19 10:30:00,30.86,30.86,30.76,30.76,12781.0,30.7249,30.7249,30.6253,30.6253,12781.0
2022-10-19 11:00:00,30.76,30.8,30.74,30.76,5440.0,30.6253,30.6652,30.6054,30.6253,5440.0
2022-10-19 11:30:00,30.75,30.78,30.71,30.76,7648.0,30.6154,30.6453,30.5756,30.6253,7648.0
2022-10-19 12:00:00,30.76,30.76,30.71,30.71,5325.0,30.6253,30.6253,30.5756,30.5756,5325.0
2022-10-19 12:30:00,30.71,30.73,30.67,30.68,5386.0,30.5756,30.5955,30.5357,30.5457,5386.0
2022-10-19 13:00:00,30.69,30.69,30.63,30.67,5240.0,30.5556,30.5556,30.4959,30.5357,5240.0
2022-10-19 13:30:00,30.66,30.67,30.64,30.67,3300.0,30.5258,30.5357,30.5059,30.5357,3300.0
2022-10-19 14:00:00,30.67,30.74,30.67,30.73,7280.0,30.5357,30.6054,30.5357,30.5955,7280.0
2022-10-19 14:30:00,30.72,30.73,30.68,30.68,10267.0,30.5855,30.5955,30.5457,30.5457,10267.0
2022-10-19 15:00:00,30.69,30.73,30.67,30.7,19557.0,30.5556,30.5955,30.5357,30.5656,19557.0
2022-10-19 15:30:00,30.7,30.76,30.69,30.75,61705.0,30.5656,30.6253,30.5556,30.6154,61705.0
2022-10-20 09:30:00,31.2,31.3,31.16,31.29,27089.0,31.0634,31.163,31.0236,31.153,27089.0
2022-10-20 10:00:00,31.27,31.53,31.26,31.5,42472.0,31.1331,31.392,31.1232,31.3621,42472.0
2022-10-20 10:30:00,31.5,31.5,31.44,31.49,15174.0,31.3621,31.3621,31.3024,31.3521,15174.0
2022-10-20 11:00:00,31.5,31.5,31.37,31.38,31880.0,31.3621,31.3621,31.2327,31.2426,31880.0
2022-10-20 11:30:00,31.38,31.42,31.36,31.36,7494.0,31.2426,31.2825,31.2227,31.2227,7494.0
2022-10-20 12:00:00,31.33,31.33,31.24,31.26,3828.0,31.1928,31.1928,31.1032,31.1232,3828.0
2022-10-20 12:30:00,31.26,31.27,31.21,31.24,2909.0,31.1232,31.1331,31.0734,31.1032,2909.0
2022-10-20 13:00:00,31.23,31.23,31.16,31.19,3809.0,31.0933,31.0933,31.0236,31.0535,3809.0
2022-10-20 13:30:00,31.19,31.19,31.13,31.13,3265.0,31.0535,31.0535,30.9937,30.9937,3265.0
2022-10-20 14:00:00,31.14,31.14,31.1,31.12,2459.0,31.0037,31.0037,30.9639,30.9838,2459.0
2022-10-20 14:30:00,31.11,31.15,31.09,31.13,1623.0,30.9738,31.0136,30.9539,30.9937,1623.0
2022-10-20 15:00:00,31.13,31.16,31.1,31.11,7399.0,30.9937,31.0236,30.9639,30.9738,7399.0
2022-10-20 15:30:00,31.1,31.17,31.09,31.13,47087.0,30.9639,31.0335,30.9539,30.9937,47087.0
2022-10-21 09:30:00,31.24,31.36,31.12,31.36,19575.0,31.1032,31.2227,30.9838,31.2227,19575.0
2022-10-21 10:00:00,31.39,31.41,31.23,31.23,16818.0,31.2526,31.2725,31.0933,31.0933,16818.0
2022-10-21 10:30:00,31.24,31.41,31.21,31.35,13888.0,31.1032,31.2725,31.0734,31.2128,13888.0
2022-10-21 11:00:00,31.36,31.46,31.35,31.44,4344.0,31.2227,31.3223,31.2128,31.3024,4344.0
2022-10-21 11:30:00,31.44,31.54,31.41,31.53,56190.0,31.3024,31.4019,31.2725,31.392,56190.0
2022-10-21 12:00:00,31.58,31.61,31.48,31.48,6920.0,31.4418,31.4716,31.3422,31.3422,6920.0
2022-10-21 12:30:00,31.48,31.58,31.48,31.55,5700.0,31.3422,31.4418,31.3422,31.4119,5700.0
2022-10-21 13:00:00,31.57,31.57,31.49,31.49,4361.0,31.4318,31.4318,31.3521,31.3521,4361.0
2022-10-21 13:30:00,31.51,31.54,31.49,31.52,4756.0,31.3721,31.4019,31.3521,31.382,4756.0
2022-10-21 14:00:00,31.55,31.56,31.52,31.53,1240.0,31.4119,31.4218,31.382,31.392,1240.0
2022-10-21 14:30:00,31.54,31.54,31.5,31.5,548.0,31.4019,31.4019,31.3621,31.3621,548.0
2022-10-21 15:00:00,31.56,31.58,31.56,31.58,2200.0,31.4218,31.4418,31.4218,31.4418,2200.0
2022-10-21 15:30:00,31.58,31.62,31.57,31.61,28202.0,31.4418,31.4816,31.4318,31.4716,28202.0
2022-10-24 09:30:00,31.56,31.56,31.37,31.49,95128.0,31.4218,31.4218,31.2327,31.3521,95128.0
2022-10-24 10:00:00,31.45,31.49,31.35,31.42,14131.0,31.3123,31.3521,31.2128,31.2825,14131.0
2022-10-24 10:30:00,31.41,31.5,31.41,31.48,6175.0,31.2725,31.3621,31.2725,31.3422,6175.0
2022-10-24 11:00:00,31.51,31.53,31.46,31.48,6355.0,31.3721,31.392,31.3223,31.3422,6355.0
2022-10-24 11:30:00,31.48,31.52,31.46,31.52,10487.0,31.3422,31.382,31.3223,31.382,10487.0
2022-10-24 12:00:00,31.52,31.58,31.51,31.57,11069.0,31.382,31.4418,31.3721,31.4318,11069.0
2022-10-24 12:30:00,31.56,31.57,31.52,31.55,1700.0,31.4218,31.4318,31.382,31.4119,1700.0
2022-10-24 13:00:00,31.53,31.54,31.52,31.52,3325.0,31.392,31.4019,31.382,31.382,3325.0
2022-10-24 13:30:00,31.52,31.54,31.51,31.54,1617.0,31.382,31.4019,31.3721,31.4019,1617.0
2022-10-24 14:00:00,31.57,31.58,31.56,31.58,2000.0,31.4318,31.4418,31.4218,31.4418,2000.0
2022-10-24 14:30:00,31.58,31.6,31.57,31.6,700.0,31.4418,31.4617,31.4318,31.4617,700.0
2022-10-24 15:00:00,31.6,31.64,31.6,31.63,10091.0,31.4617,31.5015,31.4617,31.4915,10091.0
2022-10-24 15:30:00,31.64,31.64,31.58,31.61,64471.0,31.5015,31.5015,31.4418,31.4716,64471.0
2022-10-25 09:30:00,31.5,31.7,31.5,31.7,51599.0,31.3621,31.5612,31.3621,31.5612,51599.0
2022-10-25 10:00:00,31.7,31.75,31.68,31.75,16443.0,31.5612,31.611,31.5413,31.611,16443.0
2022-10-25 10:30:00,31.75,31.76,31.73,31.73,15290.0,31.611,31.621,31.5911,31.5911,15290.0
2022-10-25 11:00:00,31.73,31.79,31.72,31.78,9899.0,31.5911,31.6508,31.5811,31.6409,9899.0
2022-10-25 11:30:00,31.8,31.82,31.79,31.79,4931.0,31.6608,31.6807,31.6508,31.6508,4931.0
2022-10-25 12:00:00,31.8,31.83,31.8,31.82,9273.0,31.6608,31.6907,31.6608,31.6807,9273.0
2022-10-25 12:30:00,31.82,31.83,31.79,31.8,6220.0,31.6807,31.6907,31.6508,31.6608,6220.0
2022-10-25 13:00:00,31.8,31.81,31.78,31.78,2390.0,31.6608,31.6707,31.6409,31.6409,2390.0
2022-10-25 13:30:00,31.79,31.79,31.76,31.77,3567.0,31.6508,31.6508,31.621,31.6309,3567.0
2022-10-25 14:00:00,31.78,31.79,31.77,31.78,2202.0,31.6409,31.6508,31.6309,31.6409,2202.0
2022-10-25 14:30:00,31.79,31.79,31.77,31.79,1926.0,31.6508,31.6508,31.6309,31.6508,1926.0
2022-10-25 15:00:00,31.79,31.82,31.79,31.82,5259.0,31.6508,31.6807,31.6508,31.6807,5259.0
2022-10-25 15:30:00,31.83,31.84,31.8,31.82,10431.0,31.6907,31.7006,31.6608,31.6807,10431.0
2022-10-26 09:30:00,31.98,32.1,31.93,32.07,31829.0,31.84,31.9595,31.7902,31.9296,31829.0
2022-10-26 10:00:00,32.07,32.22,32.07,32.21,25698.0,31.9296,32.0789,31.9296,32.069,25698.0
2022-10-26 10:30:00,32.22,32.25,32.18,32.22,12457.0,32.0789,32.1088,32.0391,32.0789,12457.0
2022-10-26 11:00:00,32.23,32.3,32.22,32.3,8335.0,32.0889,32.1586,32.0789,32.1586,8335.0
2022-10-26 11:30:00,32.3,32.32,32.24,32.25,7204.0,32.1586,32.1785,32.0989,32.1088,7204.0
2022-10-26 12:00:00,32.25,32.26,32.21,32.24,6414.0,32.1088,32.1188,32.069,32.0989,6414.0
2022-10-26 12:30:00,32.25,32.26,32.13,32.13,16682.0,32.1088,32.1188,31.9893,31.9893,16682.0
2022-10-26 13:00:00,32.13,32.17,32.09,32.09,7698.0,31.9893,32.0292,31.9495,31.9495,7698.0
2022-10-26 13:30:00,32.09,32.14,32.08,32.14,4286.0,31.9495,31.9993,31.9396,31.9993,4286.0
2022-10-26 14:00:00,32.15,32.17,32.11,32.12,5561.0,32.0093,32.0292,31.9694,31.9794,5561.0
2022-10-26 14:30:00,32.11,32.13,32.08,32.1,12630.0,31.9694,31.9893,31.9396,31.9595,12630.0
2022-10-26 15:00:00,32.09,32.12,32.07,32.1,7506.0,31.9495,31.9794,31.9296,31.9595,7506.0
2022-10-26 15:30:00,32.11,32.15,32.11,32.11,34288.0,31.9694,32.0093,31.9694,31.9694,34288.0
2022-10-27 09:30:00,31.98,32.02,31.93,31.97,70931.0,31.84,31.8798,31.7902,31.83,70931.0
2022-10-27 10:00:00,31.96,32.11,31.96,32.1,19244.0,31.8201,31.9694,31.8201,31.9595,19244.0
2022-10-27 10:30:00,32.12,32.13,32.01,32.03,10480.0,31.9794,31.9893,31.8699,31.8898,10480.0
2022-10-27 11:00:00,32.0,32.05,31.98,32.0,4662.0,31.8599,31.9097,31.84,31.8599,4662.0
2022-10-27 11:30:00,31.98,32.02,31.94,31.95,6290.0,31.84,31.8798,31.8002,31.8101,6290.0
2022-10-27 12:00:00,31.94,31.98,31.89,31.89,6398.0,31.8002,31.84,31.7504,31.7504,6398.0
2022-10-27 12:30:00,31.9,31.93,31.89,31.93,2910.0,31.7603,31.7902,31.7504,31.7902,2910.0
2022-10-27 13:00:00,31.93,31.98,31.9,31.95,8985.0,31.7902,31.84,31.7603,31.8101,8985.0
2022-10-27 13:30:00,31.94,31.95,31.91,31.91,2934.0,31.8002,31.8101,31.7703,31.7703,2934.0
2022-10-27 14:00:00,31.89,31.9,31.86,31.86,3243.0,31.7504,31.7603,31.7205,31.7205,3243.0
2022-10-27 14:30:00,31.86,31.87,31.84,31.85,4500.0,31.7205,31.7305,31.7006,31.7106,4500.0
2022-10-27 15:00:00,31.84,31.87,31.82,31.85,3859.0,31.7006,31.7305,31.6807,31.7106,3859.0
2022-10-27 15:30:00,31.85,31.88,31.81,31.84,31409.0,31.7106,31.7404,31.6707,31.7006,31409.0
2022-10-28 09:30:00,31.64,31.81,31.6,31.75,64441.0,31.5015,31.6707,31.4617,31.611,64441.0
2022-10-28 10:00:00,31.76,31.87,31.75,31.86,17569.0,31.621,31.7305,31.611,31.7205,17569.0
2022-10-28 10:30:00,31.86,31.88,31.83,31.86,17269.0,31.7205,31.7404,31.6907,31.7205,17269.0
2022-10-28 11:00:00,31.86,31.92,31.85,31.88,14593.0,31.7205,31.7803,31.7106,31.7404,14593.0
2022-10-28 11:30:00,31.88,31.91,31.86,31.91,13299.0,31.7404,31.7703,31.7205,31.7703,13299.0
2022-10-28 12:00:00,31.91,31.93,31.87,31.93,8926.0,31.7703,31.7902,31.7305,31.7902,8926.0
2022-10-28 12:30:00,31.93,31.95,31.91,31.94,11982.0,31.7902,31.8101,31.7703,31.8002,11982.0
2022-10-28 13:00:00,31.95,31.97,31.94,31.95,6588.0,31.8101,31.83,31.8002,31.8101,6588.0
2022-10-28 13:30:00,31.96,31.97,31.94,31.95,6681.0,31.8201,31.83,31.8002,31.8101,6681.0
2022-10-28 14:00:00,31.95,31.97,31.94,31.96,6290.0,31.8101,31.83,31.8002,31.8201,6290.0
2022-10-28 14:30:00,31.97,31.99,31.96,31.99,8542.0,31.83,31.85,31.8201,31.85,8542.0
2022-10-28 15:00:00,31.98,31.99,31.95,31.97,12820.0,31.84,31.85,31.8101,31.83,12820.0
2022-10-28 15:30:00,31.97,32.01,31.94,32.0,41827.0,31.83,31.8699,31.8002,31.8599,41827.0
2022-10-31 09:30:00,31.68,31.71,31.64,31.69,40589.0,31.5413,31.5712,31.5015,31.5513,40589.0
2022-10-31 10:00:00,31.7,31.78,31.7,31.77,6335.0,31.5612,31.6409,31.5612,31.6309,6335.0
2022-10-31 10:30:00,31.78,31.79,31.74,31.78,4701.0,31.6409,31.6508,31.601,31.6409,4701.0
2022-10-31 11:00:00,31.78,31.8,31.77,31.8,1613.0,31.6409,31.6608,31.6309,31.6608,1613.0
2022-10-31 11:30:00,31.79,31.83,31.76,31.78,3152.0,31.6508,31.6907,31.621,31.6409,3152.0
2022-10-31 12:00:00,31.77,31.84,31.77,31.82,6904.0,31.6309,31.7006,31.6309,31.6807,6904.0
2022-10-31 12:30:00,31.81,31.81,31.74,31.77,5424.0,31.6707,31.6707,31.601,31.6309,5424.0
2022-10-31 13:00:00,31.75,31.8,31.74,31.78,995.0,31.611,31.6608,31.601,31.6409,995.0
2022-10-31 13:30:00,31.8,31.8,31.77,31.77,956.0,31.6608,31.6608,31.6309,31.6309,956.0
2022-10-31 14:00:00,31.81,31.81,31.8,31.81,570.0,31.6707,31.6707,31.6608,31.6707,570.0
2022-10-31 14:30:00,31.82,31.83,31.81,31.81,2118.0,31.6807,31.6907,31.6707,31.6707,2118.0
2022-10-31 15:00:00,31.8,31.82,31.78,31.81,8182.0,31.6608,31.6807,31.6409,31.6707,8182.0
2022-10-31 15:30:00,31.81,31.85,31.79,31.82,33997.0,31.6707,31.7106,31.6508,31.6807,33997.0
2022-11-01 09:30:00,32.16,32.23,32.15,32.16,50971.0,32.0192,32.0889,32.0093,32.0192,50971.0
2022-11-01 10:00:00,32.18,32.18,31.97,32.02,17361.0,32.0391,32.0391,31.83,31.8798,17361.0
2022-11-01 10:30:00,32.01,32.07,31.98,31.98,22400.0,31.8699,31.9296,31.84,31.84,22400.0
2022-11-01 11:00:00,32.0,32.05,31.99,32.03,7292.0,31.8599,31.9097,31.85,31.8898,7292.0
2022-11-01 11:30:00,32.04,32.05,31.98,32.05,4000.0,31.8997,31.9097,31.84,31.9097,4000.0
2022-11-01 12:00:00,32.04,32.11,32.02,32.04,2800.0,31.8997,31.9694,31.8798,31.8997,2800.0
2022-11-01 12:30:00,32.05,32.09,32.02,32.08,35882.0,31.9097,31.9495,31.8798,31.9396,35882.0
2022-11-01 13:00:00,32.09,32.11,32.08,32.08,5628.0,31.9495,31.9694,31.9396,31.9396,5628.0
2022-11-01 13:30:00,32.08,32.1,32.05,32.1,3484.0,31.9396,31.9595,31.9097,31.9595,3484.0
2022-11-01 14:00:00,32.11,32.11,32.08,32.09,4400.0,31.9694,31.9694,31.9396,31.9495,4400.0
2022-11-01 14:30:00,32.09,32.1,32.05,32.09,4693.0,31.9495,31.9595,31.9097,31.9495,4693.0
2022-11-01 15:00:00,32.08,32.09,32.01,32.02,4822.0,31.9396,31.9495,31.8699,31.8798,4822.0
2022-11-01 15:30:00,32.02,32.03,31.98,31.99,23229.0,31.8798,31.8898,31.84,31.85,23229.0
2022-11-02 09:30:00,31.89,31.99,31.87,31.93,37446.0,31.7504,31.85,31.7305,31.7902,37446.0
2022-11-02 10:00:00,31.94,31.95,31.89,31.95,82486.0,31.8002,31.8101,31.7504,31.8101,82486.0
2022-11-02 10:30:00,31.95,31.95,31.91,31.94,26598.0,31.8101,31.8101,31.7703,31.8002,26598.0
2022-11-02 11:00:00,31.94,31.96,31.92,31.93,21145.0,31.8002,31.8201,31.7803,31.7902,21145.0
2022-11-02 11:30:00,31.93,31.97,31.93,31.96,12080.0,31.7902,31.83,31.7902,31.8201,12080.0
2022-11-02 12:00:00,31.96,31.98,31.96,31.96,10331.0,31.8201,31.84,31.8201,31.8201,10331.0
2022-11-02 12:30:00,31.96,31.98,31.94,31.98,19612.0,31.8201,31.84,31.8002,31.84,19612.0
2022-11-02 13:00:00,31.96,31.98,31.96,31.97,16712.0,31.8201,31.84,31.8201,31.83,16712.0
2022-11-02 13:30:00,31.97,32.0,31.93,31.94,15288.0,31.83,31.8599,31.7902,31.8002,15288.0
2022-11-02 14:00:00,32.01,32.24,32.01,32.2,22001.0,31.8699,32.0989,31.8699,32.059,22001.0
2022-11-02 14:30:00,32.21,32.3,31.85,31.94,47666.0,32.069,32.1586,31.7106,31.8002,47666.0
2022-11-02 15:00:00,31.92,32.04,31.74,31.78,67772.0,31.7803,31.8997,31.601,31.6409,67772.0
2022-11-02 15:30:00,31.77,31.79,31.7,31.73,48590.0,31.6309,31.6508,31.5612,31.5911,48590.0
2022-11-03 09:30:00,31.74,31.84,31.73,31.76,17858.0,31.601,31.7006,31.5911,31.621,17858.0
2022-11-03 10:00:00,31.78,31.94,31.76,31.93,18980.0,31.6409,31.8002,31.621,31.7902,18980.0
2022-11-03 10:30:00,31.92,32.01,31.86,32.01,17048.0,31.7803,31.8699,31.7205,31.8699,17048.0
2022-11-03 11:00:00,32.01,32.02,31.96,31.98,38157.0,31.8699,31.8798,31.8201,31.84,38157.0
2022-11-03 11:30:00,31.98,32.04,31.95,32.0,8583.0,31.84,31.8997,31.8101,31.8599,8583.0
2022-11-03 12:00:00,32.0,32.05,31.98,32.01,11667.0,31.8599,31.9097,31.84,31.8699,11667.0
2022-11-03 12:30:00,32.01,32.06,31.98,32.04,5934.0,31.8699,31.9196,31.84,31.8997,5934.0
2022-11-03 13:00:00,32.04,32.05,32.0,32.01,3086.0,31.8997,31.9097,31.8599,31.8699,3086.0
2022-11-03 13:30:00,32.01,32.01,32.0,32.0,745.0,31.8699,31.8699,31.8599,31.8599,745.0
2022-11-03 14:00:00,32.0,32.03,31.99,32.03,1025.0,31.8599,31.8898,31.85,31.8898,1025.0
2022-11-03 14:30:00,32.03,32.05,32.02,32.04,1787.0,31.8898,31.9097,31.8798,31.8997,1787.0
2022-11-03 15:00:00,32.04,32.05,32.02,32.04,2112.0,31.8997,31.9097,31.8798,31.8997,2112.0
2022-11-03 15:30:00,32.04,32.05,31.96,31.96,32267.0,31.8997,31.9097,31.8201,31.8201,32267.0
2022-11-04 09:30:00,32.57,32.69,32.45,32.57,115386.0,32.4274,32.5469,32.3079,32.4274,115386.0
2022-11-04 10:00:00,32.57,32.75,32.56,32.75,14475.0,32.4274,32.6066,32.4175,32.6066,14475.0
2022-11-04 10:30:00,32.76,32.79,32.71,32.71,15147.0,32.6166,32.6465,32.5668,32.5668,15147.0
2022-11-04 11:00:00,32.73,32.73,32.63,32.63,7535.0,32.5867,32.5867,32.4872,32.4872,7535.0
2022-11-04 11:30:00,32.64,32.66,32.57,32.59,7132.0,32.4971,32.517,32.4274,32.4473,7132.0
2022-11-04 12:00:00,32.59,32.65,32.53,32.61,20902.0,32.4473,32.5071,32.3876,32.4672,20902.0
2022-11-04 12:30:00,32.61,32.62,32.55,32.58,10011.0,32.4672,32.4772,32.4075,32.4374,10011.0
2022-11-04 13:00:00,32.57,32.62,32.55,32.57,11514.0,32.4274,32.4772,32.4075,32.4274,11514.0
2022-11-04 13:30:00,32.57,32.58,32.55,32.56,2709.0,32.4274,32.4374,32.4075,32.4175,2709.0
2022-11-04 14:00:00,32.55,32.6,32.53,32.6,1320.0,32.4075,32.4573,32.3876,32.4573,1320.0
2022-11-04 14:30:00,32.61,32.69,32.61,32.69,6504.0,32.4672,32.5469,32.4672,32.5469,6504.0
2022-11-04 15:00:00,32.68,32.79,32.68,32.78,312339.0,32.5369,32.6465,32.5369,32.6365,312339.0
2022-11-04 15:30:00,32.78,32.84,32.75,32.84,97561.0,32.6365,32.6962,32.6066,32.6962,97561.0
2022-11-07 09:30:00,32.89,32.96,32.83,32.84,127961.0,32.746,32.8157,32.6863,32.6962,127961.0
2022-11-07 10:00:00,32.87,32.89,32.82,32.82,11812.0,32.7261,32.746,32.6763,32.6763,11812.0
2022-11-07 10:30:00,32.84,32.89,32.82,32.88,14531.0,32.6962,32.746,32.6763,32.7361,14531.0
2022-11-07 11:00:00,32.88,32.89,32.83,32.86,7623.0,32.7361,32.746,32.6863,32.7161,7623.0
2022-11-07 11:30:00,32.86,32.86,32.79,32.8,7686.0,32.7161,32.7161,32.6465,32.6564,7686.0
2022-11-07 12:00:00,32.78,32.87,32.78,32.87,2100.0,32.6365,32.7261,32.6365,32.7261,2100.0
2022-11-07 12:30:00,32.87,32.88,32.84,32.84,1700.0,32.7261,32.7361,32.6962,32.6962,1700.0
2022-11-07 13:00:00,32.87,32.88,32.86,32.87,4985.0,32.7261,32.7361,32.7161,32.7261,4985.0
2022-11-07 13:30:00,32.88,32.89,32.85,32.88,4394.0,32.7361,32.746,32.7062,32.7361,4394.0
2022-11-07 14:00:00,32.89,32.94,32.88,32.94,4581.0,32.746,32.7958,32.7361,32.7958,4581.0
2022-11-07 14:30:00,32.94,32.96,32.94,32.94,2951.0,32.7958,32.8157,32.7958,32.7958,2951.0
2022-11-07 15:00:00,32.94,32.97,32.94,32.97,2300.0,32.7958,32.8257,32.7958,32.8257,2300.0
2022-11-07 15:30:00,32.97,32.99,32.89,32.9,117603.0,32.8257,32.8456,32.746,32.756,117603.0
2022-11-08 09:30:00,33.07,33.1,33.03,33.1,23628.0,32.9252,32.9551,32.8854,32.9551,23628.0
2022-11-08 10:00:00,33.1,33.21,33.1,33.17,41772.0,32.9551,33.0646,32.9551,33.0248,41772.0
2022-11-08 10:30:00,33.17,33.24,33.17,33.23,7220.0,33.0248,33.0945,33.0248,33.0845,7220.0
2022-11-08 11:00:00,33.22,33.25,33.21,33.24,9480.0,33.0746,33.1044,33.0646,33.0945,9480.0
2022-11-08 11:30:00,33.26,33.29,33.25,33.29,34293.0,33.1144,33.1443,33.1044,33.1443,34293.0
2022-11-08 12:00:00,33.29,33.29,33.26,33.28,12148.0,33.1443,33.1443,33.1144,33.1343,12148.0
2022-11-08 12:30:00,33.27,33.3,33.26,33.27,3712.0,33.1244,33.1542,33.1144,33.1244,3712.0
2022-11-08 13:00:00,33.27,33.28,33.14,33.15,27833.0,33.1244,33.1343,32.9949,33.0049,27833.0
2022-11-08 13:30:00,33.13,33.2,33.12,33.13,21785.0,32.985,33.0547,32.975,32.985,21785.0
2022-11-08 14:00:00,33.15,33.15,33.05,33.05,12324.0,33.0049,33.0049,32.9053,32.9053,12324.0
2022-11-08 14:30:00,33.05,33.18,33.05,33.16,3928.0,32.9053,33.0347,32.9053,33.0148,3928.0
2022-11-08 15:00:00,33.15,33.23,33.15,33.23,5277.0,33.0049,33.0845,33.0049,33.0845,5277.0
2022-11-08 15:30:00,33.24,33.28,33.2,33.22,47471.0,33.0945,33.1343,33.0547,33.0746,47471.0
2022-11-09 09:30:00,32.88,32.91,32.86,32.89,37925.0,32.7361,32.7659,32.7161,32.746,37925.0
2022-11-09 10:00:00,32.89,32.99,32.89,32.92,30831.0,32.746,32.8456,32.746,32.7759,30831.0
2022-11-09 10:30:00,32.93,32.93,32.84,32.87,12310.0,32.7858,32.7858,32.6962,32.7261,12310.0
2022-11-09 11:00:00,32.88,32.92,32.88,32.91,7522.0,32.7361,32.7759,32.7361,32.7659,7522.0
2022-11-09 11:30:00,32.9,32.93,32.86,32.89,8800.0,32.756,32.7858,32.7161,32.746,8800.0
2022-11-09 12:00:00,32.89,32.9,32.84,32.84,8773.0,32.746,32.756,32.6962,32.6962,8773.0
2022-11-09 12:30:00,32.85,32.86,32.83,32.84,6400.0,32.7062,32.7161,32.6863,32.6962,6400.0
2022-11-09 13:00:00,32.84,32.85,32.8,32.81,14115.0,32.6962,32.7062,32.6564,32.6664,14115.0
2022-11-09 13:30:00,32.8,32.8,32.74,32.76,6191.0,32.6564,32.6564,32.5967,32.6166,6191.0
2022-11-09 14:00:00,32.76,32.79,32.74,32.76,8864.0,32.6166,32.6465,32.5967,32.6166,8864.0
2022-11-09 14:30:00,32.75,32.75,32.7,32.7,6407.0,32.6066,32.6066,32.5568,32.5568,6407.0
2022-11-09 15:00:00,32.71,32.77,32.71,32.75,16504.0,32.5668,32.6265,32.5668,32.6066,16504.0
2022-11-09 15:30:00,32.75,32.75,32.68,32.68,91285.0,32.6066,32.6066,32.5369,32.5369,91285.0
2022-11-10 09:30:00,33.25,33.32,33.14,33.32,87277.0,33.1044,33.1741,32.9949,33.1741,87277.0
2022-11-10 10:00:00,33.33,33.41,33.33,33.41,20030.0,33.1841,33.2637,33.1841,33.2637,20030.0
2022-11-10 10:30:00,33.42,33.46,33.34,33.45,7749.0,33.2737,33.3135,33.194,33.3036,7749.0
2022-11-10 11:00:00,33.45,33.45,33.37,33.37,4190.0,33.3036,33.3036,33.2239,33.2239,4190.0
2022-11-10 11:30:00,33.43,33.5,33.43,33.5,18605.0,33.2837,33.3533,33.2837,33.3533,18605.0
2022-11-10 12:00:00,33.48,33.48,33.38,33.39,11600.0,33.3334,33.3334,33.2339,33.2438,11600.0
2022-11-10 12:30:00,33.38,33.38,33.34,33.37,19835.0,33.2339,33.2339,33.194,33.2239,19835.0
2022-11-10 13:00:00,33.38,33.42,33.35,33.37,36543.0,33.2339,33.2737,33.204,33.2239,36543.0
2022-11-10 13:30:00,33.37,33.44,33.34,33.43,19027.0,33.2239,33.2936,33.194,33.2837,19027.0
2022-11-10 14:00:00,33.43,33.45,33.42,33.45,2940.0,33.2837,33.3036,33.2737,33.3036,2940.0
2022-11-10 14:30:00,33.44,33.46,33.43,33.45,6670.0,33.2936,33.3135,33.2837,33.3036,6670.0
2022-11-10 15:00:00,33.45,33.55,33.43,33.54,36600.0,33.3036,33.4031,33.2837,33.3932,36600.0
2022-11-10 15:30:00,33.54,33.6,33.53,33.57,47492.0,33.3932,33.4529,33.3832,33.423,47492.0
2022-11-11 09:30:00,33.47,33.49,33.25,33.4,100876.0,33.3235,33.3434,33.1044,33.2538,100876.0
2022-11-11 10:00:00,33.44,33.54,33.37,33.46,22895.0,33.2936,33.3932,33.2239,33.3135,22895.0
2022-11-11 10:30:00,33.46,33.48,33.42,33.47,6265.0,33.3135,33.3334,33.2737,33.3235,6265.0
2022-11-11 11:00:00,33.49,33.5,33.4,33.4,19757.0,33.3434,33.3533,33.2538,33.2538,19757.0
2022-11-11 11:30:00,33.35,33.41,33.35,33.38,4594.0,33.204,33.2637,33.204,33.2339,4594.0
2022-11-11 12:00:00,33.37,33.4,33.36,33.4,18927.0,33.2239,33.2538,33.214,33.2538,18927.0
2022-11-11 12:30:00,33.42,33.49,33.39,33.47,4331.0,33.2737,33.3434,33.2438,33.3235,4331.0
2022-11-11 13:00:00,33.47,33.53,33.47,33.52,10449.0,33.3235,33.3832,33.3235,33.3733,10449.0
2022-11-11 13:30:00,33.53,33.55,33.51,33.52,17522.0,33.3832,33.4031,33.3633,33.3733,17522.0
2022-11-11 14:00:00,33.52,33.53,33.47,33.53,14025.0,33.3733,33.3832,33.3235,33.3832,14025.0
2022-11-11 14:30:00,33.54,33.57,33.53,33.56,20086.0,33.3932,33.423,33.3832,33.4131,20086.0
2022-11-11 15:00:00,33.56,33.56,33.47,33.52,20867.0,33.4131,33.4131,33.3235,33.3733,20867.0
2022-11-11 15:30:00,33.52,33.55,33.51,33.52,35791.0,33.3733,33.4031,33.3633,33.3733,35791.0
2022-11-14 09:30:00,33.2,33.31,33.1,33.24,50655.0,33.0547,33.1642,32.9551,33.0945,50655.0
2022-11-14 10:00:00,33.3,33.38,33.3,33.36,4473.0,33.1542,33.2339,33.1542,33.214,4473.0
2022-11-14 10:30:00,33.34,33.41,33.34,33.4,3432.0,33.194,33.2637,33.194,33.2538,3432.0
2022-11-14 11:00:00,33.4,33.4,33.31,33.34,4126.0,33.2538,33.2538,33.1642,33.194,4126.0
2022-11-14 11:30:00,33.36,33.39,33.33,33.34,13113.0,33.214,33.2438,33.1841,33.194,13113.0
2022-11-14 12:00:00,33.37,33.39,33.33,33.38,19992.0,33.2239,33.2438,33.1841,33.2339,19992.0
2022-11-14 12:30:00,33.38,33.41,33.38,33.39,10992.0,33.2339,33.2637,33.2339,33.2438,10992.0
2022-11-14 13:00:00,33.39,33.43,33.39,33.43,8438.0,33.2438,33.2837,33.2438,33.2837,8438.0
2022-11-14 13:30:00,33.43,33.44,33.41,33.44,16837.0,33.2837,33.2936,33.2637,33.2936,16837.0
2022-11-14 14:00:00,33.44,33.44,33.4,33.4,18820.0,33.2936,33.2936,33.2538,33.2538,18820.0
2022-11-14 14:30:00,33.4,33.41,33.36,33.38,24368.0,33.2538,33.2637,33.214,33.2339,24368.0
2022-11-14 15:00:00,33.39,33.39,33.33,33.34,41021.0,33.2438,33.2438,33.1841,33.194,41021.0
2022-11-14 15:30:00,33.34,33.35,33.25,33.25,52247.0,33.194,33.204,33.1044,33.1044,52247.0
2022-11-15 09:30:00,33.62,33.73,33.47,33.51,54269.0,33.4728,33.5823,33.3235,33.3633,54269.0
2022-11-15 10:00:00,33.53,33.54,33.43,33.53,9401.0,33.3832,33.3932,33.2837,33.3832,9401.0
2022-11-15 10:30:00,33.54,33.56,33.46,33.48,14533.0,33.3932,33.4131,33.3135,33.3334,14533.0
2022-11-15 11:00:00,33.47,33.5,33.47,33.5,2850.0,33.3235,33.3533,33.3235,33.3533,2850.0
2022-11-15 11:30:00,33.52,33.53,33.48,33.49,8281.0,33.3733,33.3832,33.3334,33.3434,8281.0
2022-11-15 12:00:00,33.47,33.47,33.43,33.45,2906.0,33.3235,33.3235,33.2837,33.3036,2906.0
2022-11-15 12:30:00,33.45,33.47,33.45,33.47,1546.0,33.3036,33.3235,33.3036,33.3235,1546.0
2022-11-15 13:00:00,33.48,33.49,33.28,33.28,12601.0,33.3334,33.3434,33.1343,33.1343,12601.0
2022-11-15 13:30:00,33.3,33.32,33.18,33.3,69086.0,33.1542,33.1741,33.0347,33.1542,69086.0
2022-11-15 14:00:00,33.3,33.38,33.21,33.34,26799.0,33.1542,33.2339,33.0646,33.194,26799.0
2022-11-15 14:30:00,33.34,33.37,33.29,33.36,4764.0,33.194,33.2239,33.1443,33.214,4764.0
2022-11-15 15:00:00,33.37,33.39,33.35,33.36,19558.0,33.2239,33.2438,33.204,33.214,19558.0
2022-11-15 15:30:00,33.34,33.35,33.27,33.32,20058.0,33.194,33.204,33.1244,33.1741,20058.0
2022-11-16 09:30:00,33.0,33.06,32.93,32.98,37781.0,32.8555,32.9153,32.7858,32.8356,37781.0
2022-11-16 10:00:00,32.97,32.97,32.89,32.9,23099.0,32.8257,32.8257,32.746,32.756,23099.0
2022-11-16 10:30:00,32.9,32.93,32.89,32.91,14627.0,32.756,32.7858,32.746,32.7659,14627.0
2022-11-16 11:00:00,32.91,32.94,32.91,32.93,1786.0,32.7659,32.7958,32.7659,32.7858,1786.0
2022-11-16 11:30:00,32.93,32.94,32.91,32.91,19343.0,32.7858,32.7958,32.7659,32.7659,19343.0
2022-11-16 12:00:00,32.91,32.92,32.86,32.88,5365.0,32.7659,32.7759,32.7161,32.7361,5365.0
2022-11-16 12:30:00,32.89,32.94,32.88,32.93,3788.0,32.746,32.7958,32.7361,32.7858,3788.0
2022-11-16 13:00:00,32.92,32.94,32.91,32.91,2100.0,32.7759,32.7958,32.7659,32.7659,2100.0
2022-11-16 13:30:00,32.89,32.89,32.87,32.88,2075.0,32.746,32.746,32.7261,32.7361,2075.0
2022-11-16 14:00:00,32.88,32.89,32.87,32.88,3270.0,32.7361,32.746,32.7261,32.7361,3270.0
2022-11-16 14:30:00,32.88,32.91,32.87,32.9,2270.0,32.7361,32.7659,32.7261,32.756,2270.0
2022-11-16 15:00:00,32.89,32.89,32.85,32.87,18012.0,32.746,32.746,32.7062,32.7261,18012.0
2022-11-16 15:30:00,32.88,32.89,32.84,32.86,54795.0,32.7361,32.746,32.6962,32.7161,54795.0
2022-11-17 09:30:00,32.57,32.68,32.57,32.63,84573.0,32.4274,32.5369,32.4274,32.4872,84573.0
2022-11-17 10:00:00,32.63,32.71,32.62,32.71,21318.0,32.4872,32.5668,32.4772,32.5668,21318.0
2022-11-17 10:30:00,32.68,32.69,32.63,32.65,9067.0,32.5369,32.5469,32.4872,32.5071,9067.0
2022-11-17 11:00:00,32.66,32.67,32.63,32.67,5930.0,32.517,32.527,32.4872,32.527,5930.0
2022-11-17 11:30:00,32.67,32.73,32.66,32.72,15328.0,32.527,32.5867,32.517,32.5768,15328.0
2022-11-17 12:00:00,32.76,32.77,32.74,32.76,4562.0,32.6166,32.6265,32.5967,32.6166,4562.0
2022-11-17 12:30:00,32.75,32.8,32.73,32.8,10980.0,32.6066,32.6564,32.5867,32.6564,10980.0
2022-11-17 13:00:00,32.79,32.81,32.78,32.79,5212.0,32.6465,32.6664,32.6365,32.6465,5212.0
2022-11-17 13:30:00,32.79,32.8,32.76,32.77,2500.0,32.6465,32.6564,32.6166,32.6265,2500.0
2022-11-17 14:00:00,32.77,32.78,32.73,32.75,1100.0,32.6265,32.6365,32.5867,32.6066,1100.0
2022-11-17 14:30:00,32.73,32.77,32.73,32.77,2655.0,32.5867,32.6265,32.5867,32.6265,2655.0
2022-11-17 15:00:00,32.77,32.78,32.71,32.73,5304.0,32.6265,32.6365,32.5668,32.5867,5304.0
2022-11-17 15:30:00,32.73,32.8,32.73,32.79,19863.0,32.5867,32.6564,32.5867,32.6465,19863.0
2022-11-18 09:30:00,32.79,32.8,32.71,32.75,49696.0,32.6465,32.6564,32.5668,32.6066,49696.0
2022-11-18 10:00:00,32.76,32.78,32.69,32.75,8285.0,32.6166,32.6365,32.5469,32.6066,8285.0
2022-11-18 10:30:00,32.77,32.79,32.73,32.73,8450.0,32.6265,32.6465,32.5867,32.5867,8450.0
2022-11-18 11:00:00,32.72,32.76,32.71,32.76,3113.0,32.5768,32.6166,32.5668,32.6166,3113.0
2022-11-18 11:30:00,32.75,32.75,32.68,32.69,2558.0,32.6066,32.6066,32.5369,32.5469,2558.0
2022-11-18 12:00:00,32.7,32.7,32.66,32.66,3334.0,32.5568,32.5568,32.517,32.517,3334.0
2022-11-18 12:30:00,32.7,32.72,32.69,32.71,1035.0,32.5568,32.5768,32.5469,32.5668,1035.0
2022-11-18 13:00:00,32.7,32.73,32.7,32.72,499.0,32.5568,32.5867,32.5568,32.5768,499.0
2022-11-18 13:30:00,32.74,32.74,32.7,32.7,1800.0,32.5967,32.5967,32.5568,32.5568,1800.0
2022-11-18 14:00:00,32.73,32.74,32.73,32.73,1219.0,32.5867,32.5967,32.5867,32.5867,1219.0
2022-11-18 14:30:00,32.72,32.73,32.7,32.73,1222.0,32.5768,32.5867,32.5568,32.5867,1222.0
2022-11-18 15:00:00,32.74,32.78,32.74,32.76,300.0,32.5967,32.6365,32.5967,32.6166,300.0
2022-11-18 15:30:00,32.77,32.81,32.76,32.77,7917.0,32.6265,32.6664,32.6166,32.6265,7917.0
2022-11-21 09:30:00,32.63,32.64,32.56,32.63,25417.0,32.4872,32.4971,32.4175,32.4872,25417.0
2022-11-21 10:00:00,32.65,32.65,32.59,32.59,7153.0,32.5071,32.5071,32.4473,32.4473,7153.0
2022-11-21 10:30:00,32.59,32.61,32.53,32.58,6347.0,32.4473,32.4672,32.3876,32.4374,6347.0
2022-11-21 11:00:00,32.58,32.59,32.57,32.58,8701.0,32.4374,32.4473,32.4274,32.4374,8701.0
2022-11-21 11:30:00,32.57,32.57,32.5,32.52,9516.0,32.4274,32.4274,32.3577,32.3776,9516.0
2022-11-21 12:00:00,32.54,32.55,32.53,32.54,1200.0,32.3975,32.4075,32.3876,32.3975,1200.0
2022-11-21 12:30:00,32.54,32.58,32.54,32.58,8738.0,32.3975,32.4374,32.3975,32.4374,8738.0
2022-11-21 13:00:00,32.58,32.61,32.58,32.61,4099.0,32.4374,32.4672,32.4374,32.4672,4099.0
2022-11-21 13:30:00,32.61,32.63,32.6,32.6,10124.0,32.4672,32.4872,32.4573,32.4573,10124.0
2022-11-21 14:00:00,32.61,32.61,32.6,32.6,8508.0,32.4672,32.4672,32.4573,32.4573,8508.0
2022-11-21 14:30:00,32.61,32.63,32.6,32.63,18220.0,32.4672,32.4872,32.4573,32.4872,18220.0
2022-11-21 15:00:00,32.62,32.63,32.59,32.6,11533.0,32.4772,32.4872,32.4473,32.4573,11533.0
2022-11-21 15:30:00,32.6,32.62,32.58,32.59,59814.0,32.4573,32.4772,32.4374,32.4473,59814.0
2022-11-22 09:30:00,32.73,32.78,32.72,32.77,24194.0,32.5867,32.6365,32.5768,32.6265,24194.0
2022-11-22 10:00:00,32.78,32.83,32.78,32.82,5982.0,32.6365,32.6863,32.6365,32.6763,5982.0
2022-11-22 10:30:00,32.83,32.84,32.8,32.84,7383.0,32.6863,32.6962,32.6564,32.6962,7383.0
2022-11-22 11:00:00,32.83,32.83,32.77,32.78,4250.0,32.6863,32.6863,32.6265,32.6365,4250.0
2022-11-22 11:30:00,32.77,32.79,32.76,32.77,37240.0,32.6265,32.6465,32.6166,32.6265,37240.0
2022-11-22 12:00:00,32.78,32.79,32.77,32.77,3890.0,32.6365,32.6465,32.6265,32.6265,3890.0
2022-11-22 12:30:00,32.78,32.79,32.78,32.79,4128.0,32.6365,32.6465,32.6365,32.6465,4128.0
2022-11-22 13:00:00,32.79,32.82,32.79,32.82,2562.0,32.6465,32.6763,32.6465,32.6763,2562.0
2022-11-22 13:30:00,32.82,32.82,32.8,32.82,1612.0,32.6763,32.6763,32.6564,32.6763,1612.0
2022-11-22 14:00:00,32.81,32.82,32.79,32.81,3858.0,32.6664,32.6763,32.6465,32.6664,3858.0
2022-11-22 14:30:00,32.8,32.82,32.8,32.81,3306.0,32.6564,32.6763,32.6564,32.6664,3306.0
2022-11-22 15:00:00,32.83,32.84,32.82,32.83,8225.0,32.6863,32.6962,32.6763,32.6863,8225.0
2022-11-22 15:30:00,32.83,32.84,32.8,32.82,19011.0,32.6863,32.6962,32.6564,32.6763,19011.0
2022-11-23 09:30:00,32.77,32.82,32.76,32.79,16565.0,32.6265,32.6763,32.6166,32.6465,16565.0
2022-11-23 10:00:00,32.8,32.83,32.78,32.8,24905.0,32.6564,32.6863,32.6365,32.6564,24905.0
2022-11-23 10:30:00,32.8,32.83,32.79,32.82,10612.0,32.6564,32.6863,32.6465,32.6763,10612.0
2022-11-23 11:00:00,32.82,32.83,32.8,32.81,6989.0,32.6763,32.6863,32.6564,32.6664,6989.0
2022-11-23 11:30:00,32.82,32.82,32.74,32.75,7625.0,32.6763,32.6763,32.5967,32.6066,7625.0
2022-11-23 12:00:00,32.76,32.77,32.75,32.77,5310.0,32.6166,32.6265,32.6066,32.6265,5310.0
2022-11-23 12:30:00,32.76,32.77,32.71,32.73,11502.0,32.6166,32.6265,32.5668,32.5867,11502.0
2022-11-23 13:00:00,32.74,32.76,32.73,32.76,26767.0,32.5967,32.6166,32.5867,32.6166,26767.0
2022-11-23 13:30:00,32.76,32.78,32.75,32.77,22285.0,32.6166,32.6365,32.6066,32.6265,22285.0
2022-11-23 14:00:00,32.8,32.85,32.75,32.84,12980.0,32.6564,32.7062,32.6066,32.6962,12980.0
2022-11-23 14:30:00,32.83,32.84,32.79,32.83,19255.0,32.6863,32.6962,32.6465,32.6863,19255.0
2022-11-23 15:00:00,32.83,32.83,32.8,32.82,8644.0,32.6863,32.6863,32.6564,32.6763,8644.0
2022-11-23 15:30:00,32.81,32.81,32.78,32.81,23689.0,32.6664,32.6664,32.6365,32.6664,23689.0
2022-11-25 09:30:00,33.27,33.28,33.11,33.27,48335.0,33.1244,33.1343,32.9651,33.1244,48335.0
2022-11-25 10:00:00,33.27,33.28,33.25,33.26,15558.0,33.1244,33.1343,33.1044,33.1144,15558.0
2022-11-25 10:30:00,33.27,33.27,33.24,33.25,8711.0,33.1244,33.1244,33.0945,33.1044,8711.0
2022-11-25 11:00:00,33.25,33.25,33.23,33.23,13044.0,33.1044,33.1044,33.0845,33.0845,13044.0
2022-11-25 11:30:00,33.23,33.25,33.22,33.25,16697.0,33.0845,33.1044,33.0746,33.1044,16697.0
2022-11-25 12:00:00,33.25,33.28,33.24,33.27,20678.0,33.1044,33.1343,33.0945,33.1244,20678.0
2022-11-25 12:30:00,33.27,33.27,33.24,33.26,29045.0,33.1244,33.1244,33.0945,33.1144,29045.0
2022-11-28 09:30:00,33.3,33.45,33.29,33.44,70825.0,33.1542,33.3036,33.1443,33.2936,70825.0
2022-11-28 10:00:00,33.44,33.46,33.4,33.4,30058.0,33.2936,33.3135,33.2538,33.2538,30058.0
2022-11-28 10:30:00,33.4,33.43,33.38,33.38,20882.0,33.2538,33.2837,33.2339,33.2339,20882.0
2022-11-28 11:00:00,33.39,33.39,33.32,33.32,28636.0,33.2438,33.2438,33.1741,33.1741,28636.0
2022-11-28 11:30:00,33.31,33.34,33.31,33.34,8979.0,33.1642,33.194,33.1642,33.194,8979.0
2022-11-28 12:00:00,33.33,33.34,33.27,33.32,5846.0,33.1841,33.194,33.1244,33.1741,5846.0
2022-11-28 12:30:00,33.33,33.34,33.28,33.29,7220.0,33.1841,33.194,33.1343,33.1443,7220.0
2022-11-28 13:00:00,33.28,33.29,33.26,33.27,5105.0,33.1343,33.1443,33.1144,33.1244,5105.0
2022-11-28 13:30:00,33.26,33.27,33.21,33.22,7791.0,33.1144,33.1244,33.0646,33.0746,7791.0
2022-11-28 14:00:00,33.23,33.23,33.18,33.18,11480.0,33.0845,33.0845,33.0347,33.0347,11480.0
2022-11-28 14:30:00,33.17,33.19,33.17,33.17,46657.0,33.0248,33.0447,33.0248,33.0248,46657.0
2022-11-28 15:00:00,33.17,33.17,33.11,33.14,173847.0,33.0248,33.0248,32.9651,32.9949,173847.0
2022-11-28 15:30:00,33.14,33.16,33.14,33.15,128614.0,32.9949,33.0148,32.9949,33.0049,128614.0
2022-11-29 09:30:00,33.32,33.39,33.29,33.37,44819.0,33.1741,33.2438,33.1443,33.2239,44819.0
2022-11-29 10:00:00,33.37,33.43,33.35,33.42,77567.0,33.2239,33.2837,33.204,33.2737,77567.0
2022-11-29 10:30:00,33.42,33.43,33.4,33.41,15537.0,33.2737,33.2837,33.2538,33.2637,15537.0
2022-11-29 11:00:00,33.41,33.41,33.31,33.32,34883.0,33.2637,33.2637,33.1642,33.1741,34883.0
2022-11-29 11:30:00,33.31,33.36,33.31,33.34,53486.0,33.1642,33.214,33.1642,33.194,53486.0
2022-11-29 12:00:00,33.34,33.36,33.33,33.34,9176.0,33.194,33.214,33.1841,33.194,9176.0
2022-11-29 12:30:00,33.34,33.37,33.34,33.37,15573.0,33.194,33.2239,33.194,33.2239,15573.0
2022-11-29 13:00:00,33.36,33.37,33.32,33.33,27629.0,33.214,33.2239,33.1741,33.1841,27629.0
2022-11-29 13:30:00,33.33,33.38,33.32,33.38,12633.0,33.1841,33.2339,33.1741,33.2339,12633.0
2022-11-29 14:00:00,33.38,33.41,33.37,33.38,14027.0,33.2339,33.2637,33.2239,33.2339,14027.0
2022-11-29 14:30:00,33.37,33.37,33.35,33.37,5334.0,33.2239,33.2239,33.204,33.2239,5334.0
2022-11-29 15:00:00,33.37,33.4,33.37,33.39,8220.0,33.2239,33.2538,33.2239,33.2438,8220.0
2022-11-29 15:30:00,33.4,33.41,33.38,33.41,43405.0,33.2538,33.2637,33.2339,33.2637,43405.0
2022-11-30 09:30:00,33.87,33.88,33.65,33.71,127277.0,33.7217,33.7317,33.5027,33.5624,127277.0
2022-11-30 10:00:00,33.71,33.71,33.57,33.57,35910.0,33.5624,33.5624,33.423,33.423,35910.0
2022-11-30 10:30:00,33.57,33.59,33.53,33.56,16137.0,33.423,33.443,33.3832,33.4131,16137.0
2022-11-30 11:00:00,33.55,33.58,33.54,33.56,5965.0,33.4031,33.433,33.3932,33.4131,5965.0
2022-11-30 11:30:00,33.57,33.58,33.55,33.55,29559.0,33.423,33.433,33.4031,33.4031,29559.0
2022-11-30 12:00:00,33.55,33.56,33.48,33.51,8853.0,33.4031,33.4131,33.3334,33.3633,8853.0
2022-11-30 12:30:00,33.49,33.52,33.47,33.49,10527.0,33.3434,33.3733,33.3235,33.3434,10527.0
2022-11-30 13:00:00,33.5,33.51,33.49,33.51,5270.0,33.3533,33.3633,33.3434,33.3633,5270.0
2022-11-30 13:30:00,33.49,33.74,33.47,33.73,21456.0,33.3434,33.5923,33.3235,33.5823,21456.0
2022-11-30 14:00:00,33.73,33.91,33.73,33.89,114947.0,33.5823,33.7615,33.5823,33.7416,114947.0
2022-11-30 14:30:00,33.89,33.9,33.85,33.89,17670.0,33.7416,33.7516,33.7018,33.7416,17670.0
2022-11-30 15:00:00,33.9,33.96,33.9,33.95,81678.0,33.7516,33.8113,33.7516,33.8014,81678.0
2022-11-30 15:30:00,33.95,33.97,33.93,33.96,84269.0,33.8014,33.8213,33.7815,33.8113,84269.0
2022-12-01 09:30:00,34.16,34.28,34.11,34.2,125156.0,34.0105,34.1299,33.9607,34.0503,125156.0
2022-12-01 10:00:00,34.22,34.27,34.06,34.06,78189.0,34.0702,34.12,33.9109,33.9109,78189.0
2022-12-01 10:30:00,34.06,34.11,34.05,34.1,33845.0,33.9109,33.9607,33.9009,33.9507,33845.0
2022-12-01 11:00:00,34.1,34.1,34.04,34.07,28889.0,33.9507,33.9507,33.891,33.9208,28889.0
2022-12-01 11:30:00,34.09,34.12,34.06,34.07,10346.0,33.9408,33.9706,33.9109,33.9208,10346.0
2022-12-01 12:00:00,34.07,34.07,33.99,34.06,23014.0,33.9208,33.9208,33.8412,33.9109,23014.0
2022-12-01 12:30:00,34.08,34.1,34.06,34.09,6080.0,33.9308,33.9507,33.9109,33.9408,6080.0
2022-12-01 13:00:00,34.09,34.11,34.04,34.04,9977.0,33.9408,33.9607,33.891,33.891,9977.0
2022-12-01 13:30:00,34.04,34.09,34.03,34.07,52384.0,33.891,33.9408,33.881,33.9208,52384.0
2022-12-01 14:00:00,34.06,34.07,34.04,34.06,15505.0,33.9109,33.9208,33.891,33.9109,15505.0
2022-12-01 14:30:00,34.05,34.08,34.03,34.07,15057.0,33.9009,33.9308,33.881,33.9208,15057.0
2022-12-01 15:00:00,34.07,34.08,34.05,34.07,8667.0,33.9208,33.9308,33.9009,33.9208,8667.0
2022-12-01 15:30:00,34.07,34.13,34.07,34.09,28522.0,33.9208,33.9806,33.9208,33.9408,28522.0
2022-12-02 09:30:00,33.88,33.93,33.82,33.91,142590.0,33.7317,33.7815,33.6719,33.7615,142590.0
2022-12-02 10:00:00,33.91,33.95,33.85,33.85,42504.0,33.7615,33.8014,33.7018,33.7018,42504.0
2022-12-02 10:30:00,33.85,33.9,33.84,33.89,11938.0,33.7018,33.7516,33.6919,33.7416,11938.0
2022-12-02 11:00:00,33.88,33.92,33.86,33.92,16786.0,33.7317,33.7715,33.7118,33.7715,16786.0
2022-12-02 11:30:00,33.93,33.99,33.92,33.97,22350.0,33.7815,33.8412,33.7715,33.8213,22350.0
2022-12-02 12:00:00,33.96,33.99,33.95,33.96,30131.0,33.8113,33.8412,33.8014,33.8113,30131.0
2022-12-02 12:30:00,33.96,33.97,33.94,33.96,4289.0,33.8113,33.8213,33.7914,33.8113,4289.0
2022-12-02 13:00:00,33.98,33.99,33.94,33.99,12085.0,33.8312,33.8412,33.7914,33.8412,12085.0
2022-12-02 13:30:00,33.99,33.99,33.97,33.97,4100.0,33.8412,33.8412,33.8213,33.8213,4100.0
2022-12-02 14:00:00,33.97,34.0,33.95,34.0,8541.0,33.8213,33.8512,33.8014,33.8512,8541.0
2022-12-02 14:30:00,34.0,34.05,34.0,34.04,7324.0,33.8512,33.9009,33.8512,33.891,7324.0
2022-12-02 15:00:00,34.04,34.07,34.03,34.06,25657.0,33.891,33.9208,33.881,33.9109,25657.0
2022-12-02 15:30:00,34.05,34.06,34.03,34.03,21147.0,33.9009,33.9109,33.881,33.881,21147.0
2022-12-05 09:30:00,33.91,33.91,33.84,33.84,101086.0,33.7615,33.7615,33.6919,33.6919,101086.0
2022-12-05 10:00:00,33.84,33.84,33.77,33.82,17000.0,33.6919,33.6919,33.6222,33.6719,17000.0
2022-12-05 10:30:00,33.8,33.87,33.8,33.85,5650.0,33.652,33.7217,33.652,33.7018,5650.0
2022-12-05 11:00:00,33.86,33.86,33.8,33.82,8023.0,33.7118,33.7118,33.652,33.6719,8023.0
2022-12-05 11:30:00,33.82,33.82,33.74,33.74,8490.0,33.6719,33.6719,33.5923,33.5923,8490.0
2022-12-05 12:00:00,33.75,33.79,33.73,33.78,2901.0,33.6023,33.6421,33.5823,33.6321,2901.0
2022-12-05 12:30:00,33.78,33.78,33.72,33.73,3296.0,33.6321,33.6321,33.5724,33.5823,3296.0
2022-12-05 13:00:00,33.73,33.75,33.71,33.72,4649.0,33.5823,33.6023,33.5624,33.5724,4649.0
2022-12-05 13:30:00,33.72,33.74,33.7,33.7,8991.0,33.5724,33.5923,33.5525,33.5525,8991.0
2022-12-05 14:00:00,33.7,33.7,33.67,33.69,6803.0,33.5525,33.5525,33.5226,33.5425,6803.0
2022-12-05 14:30:00,33.68,33.69,33.66,33.69,26389.0,33.5326,33.5425,33.5126,33.5425,26389.0
2022-12-05 15:00:00,33.69,33.72,33.68,33.7,31780.0,33.5425,33.5724,33.5326,33.5525,31780.0
2022-12-05 15:30:00,33.71,33.77,33.7,33.77,27690.0,33.5624,33.6222,33.5525,33.6222,27690.0
2022-12-06 09:30:00,33.62,33.64,33.46,33.46,91956.0,33.4728,33.4927,33.3135,33.3135,91956.0
2022-12-06 10:00:00,33.45,33.45,33.39,33.4,21522.0,33.3036,33.3036,33.2438,33.2538,21522.0
2022-12-06 10:30:00,33.39,33.41,33.32,33.4,11201.0,33.2438,33.2637,33.1741,33.2538,11201.0
2022-12-06 11:00:00,33.4,33.42,33.37,33.42,11819.0,33.2538,33.2737,33.2239,33.2737,11819.0
2022-12-06 11:30:00,33.41,33.42,33.35,33.37,3268.0,33.2637,33.2737,33.204,33.2239,3268.0
2022-12-06 12:00:00,33.37,33.39,33.34,33.35,8530.0,33.2239,33.2438,33.194,33.204,8530.0
2022-12-06 12:30:00,33.35,33.36,33.34,33.35,9773.0,33.204,33.214,33.194,33.204,9773.0
2022-12-06 13:00:00,33.34,33.34,33.3,33.3,16302.0,33.194,33.194,33.1542,33.1542,16302.0
2022-12-06 13:30:00,33.31,33.34,33.3,33.33,9196.0,33.1642,33.194,33.1542,33.1841,9196.0
2022-12-06 14:00:00,33.33,33.34,33.31,33.32,258714.0,33.1841,33.194,33.1642,33.1741,258714.0
2022-12-06 14:30:00,33.32,33.36,33.31,33.36,11438.0,33.1741,33.214,33.1642,33.214,11438.0
2022-12-06 15:00:00,33.36,33.38,33.33,33.34,6245.0,33.214,33.2339,33.1841,33.194,6245.0
2022-12-06 15:30:00,33.34,33.41,33.34,33.39,21883.0,33.194,33.2637,33.194,33.2438,21883.0
2022-12-07 09:30:00,33.44,33.59,33.41,33.44,105395.0,33.2936,33.443,33.2637,33.2936,105395.0
2022-12-07 10:00:00,33.44,33.49,33.42,33.47,14108.0,33.2936,33.3434,33.2737,33.3235,14108.0
2022-12-07 10:30:00,33.5,33.5,33.43,33.49,12731.0,33.3533,33.3533,33.2837,33.3434,12731.0
2022-12-07 11:00:00,33.5,33.5,33.38,33.39,14425.0,33.3533,33.3533,33.2339,33.2438,14425.0
2022-12-07 11:30:00,33.38,33.41,33.37,33.41,2451.0,33.2339,33.2637,33.2239,33.2637,2451.0
2022-12-07 12:00:00,33.43,33.45,33.4,33.43,3807.0,33.2837,33.3036,33.2538,33.2837,3807.0
2022-12-07 12:30:00,33.41,33.44,33.39,33.43,8071.0,33.2637,33.2936,33.2438,33.2837,8071.0
2022-12-07 13:00:00,33.43,33.48,33.42,33.47,8605.0,33.2837,33.3334,33.2737,33.3235,8605.0
2022-12-07 13:30:00,33.47,33.47,33.44,33.44,3818.0,33.3235,33.3235,33.2936,33.2936,3818.0
2022-12-07 14:00:00,33.43,33.46,33.41,33.45,8550.0,33.2837,33.3135,33.2637,33.3036,8550.0
2022-12-07 14:30:00,33.45,33.46,33.44,33.44,24374.0,33.3036,33.3135,33.2936,33.2936,24374.0
2022-12-07 15:00:00,33.46,33.47,33.42,33.43,10750.0,33.3135,33.3235,33.2737,33.2837,10750.0
2022-12-07 15:30:00,33.43,33.45,33.42,33.43,10009.0,33.2837,33.3036,33.2737,33.2837,10009.0
2022-12-08 09:30:00,33.6,33.72,33.58,33.72,35912.0,33.4529,33.5724,33.433,33.5724,35912.0
2022-12-08 10:00:00,33.72,33.77,33.72,33.76,5995.0,33.5724,33.6222,33.5724,33.6122,5995.0
2022-12-08 10:30:00,33.77,33.79,33.74,33.74,51384.0,33.6222,33.6421,33.5923,33.5923,51384.0
2022-12-08 11:00:00,33.74,33.74,33.65,33.66,42475.0,33.5923,33.5923,33.5027,33.5126,42475.0
2022-12-08 11:30:00,33.67,33.69,33.67,33.68,5373.0,33.5226,33.5425,33.5226,33.5326,5373.0
2022-12-08 12:00:00,33.67,33.69,33.66,33.67,2241.0,33.5226,33.5425,33.5126,33.5226,2241.0
2022-12-08 12:30:00,33.67,33.67,33.65,33.67,4268.0,33.5226,33.5226,33.5027,33.5226,4268.0
2022-12-08 13:00:00,33.68,33.7,33.66,33.7,10274.0,33.5326,33.5525,33.5126,33.5525,10274.0
2022-12-08 13:30:00,33.7,33.75,33.7,33.71,10355.0,33.5525,33.6023,33.5525,33.5624,10355.0
2022-12-08 14:00:00,33.7,33.7,33.65,33.67,3211.0,33.5525,33.5525,33.5027,33.5226,3211.0
2022-12-08 14:30:00,33.66,33.69,33.65,33.67,5243.0,33.5126,33.5425,33.5027,33.5226,5243.0
2022-12-08 15:00:00,33.67,33.67,33.63,33.64,19465.0,33.5226,33.5226,33.4828,33.4927,19465.0
2022-12-08 15:30:00,33.64,33.69,33.63,33.67,23309.0,33.4927,33.5425,33.4828,33.5226,23309.0
2022-12-09 09:30:00,33.31,33.32,33.1,33.21,101282.0,33.1642,33.1741,32.9551,33.0646,101282.0
2022-12-09 10:00:00,33.27,33.27,33.16,33.17,14767.0,33.1244,33.1244,33.0148,33.0248,14767.0
2022-12-09 10:30:00,33.18,33.2,33.12,33.19,285248.0,33.0347,33.0547,32.975,33.0447,285248.0
2022-12-09 11:00:00,33.19,33.2,33.17,33.18,9445.0,33.0447,33.0547,33.0248,33.0347,9445.0
2022-12-09 11:30:00,33.19,33.24,33.17,33.22,2210.0,33.0447,33.0945,33.0248,33.0746,2210.0
2022-12-09 12:00:00,33.22,33.23,33.16,33.17,17946.0,33.0746,33.0845,33.0148,33.0248,17946.0
2022-12-09 12:30:00,33.18,33.2,33.18,33.19,5289.0,33.0347,33.0547,33.0347,33.0447,5289.0
2022-12-09 13:00:00,33.17,33.17,33.14,33.16,7305.0,33.0248,33.0248,32.9949,33.0148,7305.0
2022-12-09 13:30:00,33.16,33.19,33.15,33.19,78403.0,33.0148,33.0447,33.0049,33.0447,78403.0
2022-12-09 14:00:00,33.19,33.22,33.16,33.21,94468.0,33.0447,33.0746,33.0148,33.0646,94468.0
2022-12-09 14:30:00,33.21,33.23,33.19,33.22,75894.0,33.0646,33.0845,33.0447,33.0746,75894.0
2022-12-09 15:00:00,33.22,33.23,33.2,33.21,78188.0,33.0746,33.0845,33.0547,33.0646,78188.0
2022-12-09 15:30:00,33.21,33.21,33.11,33.11,106038.0,33.0646,33.0646,32.9651,32.9651,106038.0
2022-12-12 09:30:00,33.1,33.27,33.1,33.18,46402.0,32.9551,33.1244,32.9551,33.0347,46402.0
2022-12-12 10:00:00,33.18,33.19,33.15,33.16,83570.0,33.0347,33.0447,33.0049,33.0148,83570.0
2022-12-12 10:30:00,33.16,33.17,33.15,33.16,2721.0,33.0148,33.0248,33.0049,33.0148,2721.0
2022-12-12 11:00:00,33.16,33.18,33.15,33.16,5079.0,33.0148,33.0347,33.0049,33.0148,5079.0
2022-12-12 11:30:00,33.16,33.2,33.15,33.19,8088.0,33.0148,33.0547,33.0049,33.0447,8088.0
2022-12-12 12:00:00,33.19,33.21,33.18,33.2,4901.0,33.0447,33.0646,33.0347,33.0547,4901.0
2022-12-12 12:30:00,33.2,33.21,33.19,33.21,3912.0,33.0547,33.0646,33.0447,33.0646,3912.0
2022-12-12 13:00:00,33.2,33.23,33.18,33.2,42924.0,33.0547,33.0845,33.0347,33.0547,42924.0
2022-12-12 13:30:00,33.2,33.21,33.19,33.2,2041.0,33.0547,33.0646,33.0447,33.0547,2041.0
2022-12-12 14:00:00,33.2,33.21,33.18,33.2,9567.0,33.0547,33.0646,33.0347,33.0547,9567.0
2022-12-12 14:30:00,33.2,33.23,33.18,33.23,3539.0,33.0547,33.0845,33.0347,33.0845,3539.0
2022-12-12 15:00:00,33.23,33.29,33.22,33.29,16803.0,33.0845,33.1443,33.0746,33.1443,16803.0
2022-12-12 15:30:00,33.29,33.3,33.26,33.28,55259.0,33.1443,33.1542,33.1144,33.1343,55259.0
2022-12-13 09:30:00,33.81,33.88,33.67,33.8,84746.0,33.662,33.7317,33.5226,33.652,84746.0
2022-12-13 10:00:00,33.8,33.81,33.59,33.6,57453.0,33.652,33.662,33.443,33.4529,57453.0
2022-12-13 10:30:00,33.61,33.63,33.55,33.63,15242.0,33.4629,33.4828,33.4031,33.4828,15242.0
2022-12-13 11:00:00,33.64,33.67,33.61,33.61,247581.0,33.4927,33.5226,33.4629,33.4629,247581.0
2022-12-13 11:30:00,33.61,33.65,33.52,33.56,106818.0,33.4629,33.5027,33.3733,33.4131,106818.0
2022-12-13 12:00:00,33.57,33.58,33.49,33.51,3642.0,33.423,33.433,33.3434,33.3633,3642.0
2022-12-13 12:30:00,33.49,33.53,33.48,33.51,7658.0,33.3434,33.3832,33.3334,33.3633,7658.0
2022-12-13 13:00:00,33.52,33.56,33.49,33.56,15323.0,33.3733,33.4131,33.3434,33.4131,15323.0
2022-12-13 13:30:00,33.58,33.58,33.53,33.56,8493.0,33.433,33.433,33.3832,33.4131,8493.0
2022-12-13 14:00:00,33.56,33.58,33.54,33.56,17068.0,33.4131,33.433,33.3932,33.4131,17068.0
2022-12-13 14:30:00,33.56,33.63,33.55,33.56,11424.0,33.4131,33.4828,33.4031,33.4131,11424.0
2022-12-13 15:00:00,33.56,33.59,33.52,33.58,15300.0,33.4131,33.443,33.3733,33.433,15300.0
2022-12-13 15:30:00,33.59,33.62,33.55,33.57,65140.0,33.443,33.4728,33.4031,33.423,65140.0
2022-12-14 09:30:00,33.67,33.68,33.6,33.66,22320.0,33.5226,33.5326,33.4529,33.5126,22320.0
2022-12-14 10:00:00,33.67,33.7,33.66,33.7,8885.0,33.5226,33.5525,33.5126,33.5525,8885.0
2022-12-14 10:30:00,33.68,33.71,33.68,33.71,3240.0,33.5326,33.5624,33.5326,33.5624,3240.0
2022-12-14 11:00:00,33.7,33.72,33.68,33.71,2859.0,33.5525,33.5724,33.5326,33.5624,2859.0
2022-12-14 11:30:00,33.72,33.72,33.67,33.68,11574.0,33.5724,33.5724,33.5226,33.5326,11574.0
2022-12-14 12:00:00,33.68,33.7,33.67,33.68,7096.0,33.5326,33.5525,33.5226,33.5326,7096.0
2022-12-14 12:30:00,33.69,33.7,33.68,33.69,2700.0,33.5425,33.5525,33.5326,33.5425,2700.0
2022-12-14 13:00:00,33.69,33.72,33.68,33.7,4770.0,33.5425,33.5724,33.5326,33.5525,4770.0
2022-12-14 13:30:00,33.72,33.76,33.71,33.76,12199.0,33.5724,33.6122,33.5624,33.6122,12199.0
2022-12-14 14:00:00,33.75,33.75,33.53,33.57,30392.0,33.6023,33.6023,33.3832,33.423,30392.0
2022-12-14 14:30:00,33.56,33.58,33.45,33.55,13001.0,33.4131,33.433,33.3036,33.4031,13001.0
2022-12-14 15:00:00,33.57,33.71,33.56,33.56,21287.0,33.423,33.5624,33.4131,33.4131,21287.0
2022-12-14 15:30:00,33.55,33.6,33.52,33.57,118077.0,33.4031,33.4529,33.3733,33.423,118077.0
2022-12-15 09:30:00,33.2,33.2,32.93,32.94,48075.0,33.0547,33.0547,32.7858,32.7958,48075.0
2022-12-15 10:00:00,32.93,32.95,32.87,32.91,31002.0,32.7858,32.8058,32.7261,32.7659,31002.0
2022-12-15 10:30:00,32.91,32.96,32.88,32.93,29567.0,32.7659,32.8157,32.7361,32.7858,29567.0
2022-12-15 11:00:00,32.94,32.94,32.85,32.85,26803.0,32.7958,32.7958,32.7062,32.7062,26803.0
2022-12-15 11:30:00,32.86,32.87,32.83,32.85,15849.0,32.7161,32.7261,32.6863,32.7062,15849.0
2022-12-15 12:00:00,32.87,32.91,32.86,32.9,5197.0,32.7261,32.7659,32.7161,32.756,5197.0
2022-12-15 12:30:00,32.94,32.95,32.89,32.9,4901.0,32.7958,32.8058,32.746,32.756,4901.0
2022-12-15 13:00:00,32.9,32.91,32.86,32.89,16429.0,32.756,32.7659,32.7161,32.746,16429.0
2022-12-15 13:30:00,32.89,32.91,32.88,32.89,16333.0,32.746,32.7659,32.7361,32.746,16333.0
2022-12-15 14:00:00,32.91,32.93,32.9,32.92,8980.0,32.7659,32.7858,32.756,32.7759,8980.0
2022-12-15 14:30:00,32.92,32.97,32.92,32.97,18610.0,32.7759,32.8257,32.7759,32.8257,18610.0
2022-12-15 15:00:00,32.98,32.99,32.94,32.97,7628.0,32.8356,32.8456,32.7958,32.8257,7628.0
2022-12-15 15:30:00,32.97,32.98,32.92,32.95,24027.0,32.8257,32.8356,32.7759,32.8058,24027.0
2022-12-16 09:30:00,32.86,33.06,32.85,32.99,116211.0,32.7161,32.9153,32.7062,32.8456,116211.0
2022-12-16 10:00:00,32.98,32.98,32.81,32.84,6361.0,32.8356,32.8356,32.6664,32.6962,6361.0
2022-12-16 10:30:00,32.83,32.87,32.8,32.87,5117.0,32.6863,32.7261,32.6564,32.7261,5117.0
2022-12-16 11:00:00,32.88,32.92,32.87,32.89,6726.0,32.7361,32.7759,32.7261,32.746,6726.0
2022-12-16 11:30:00,32.89,32.9,32.85,32.86,2500.0,32.746,32.756,32.7062,32.7161,2500.0
2022-12-16 12:00:00,32.86,32.89,32.85,32.87,6834.0,32.7161,32.746,32.7062,32.7261,6834.0
2022-12-16 12:30:00,32.88,32.91,32.84,32.85,10139.0,32.7361,32.7659,32.6962,32.7062,10139.0
2022-12-16 13:00:00,32.84,32.86,32.83,32.86,2420.0,32.6962,32.7161,32.6863,32.7161,2420.0
2022-12-16 13:30:00,32.85,32.88,32.85,32.88,1830.0,32.7062,32.7361,32.7062,32.7361,1830.0
2022-12-16 14:00:00,32.88,32.9,32.87,32.87,2267.0,32.7361,32.756,32.7261,32.7261,2267.0
2022-12-16 14:30:00,32.86,32.92,32.85,32.91,3784.0,32.7161,32.7759,32.7062,32.7659,3784.0
2022-12-16 15:00:00,32.93,32.95,32.89,32.93,9598.0,32.7858,32.8058,32.746,32.7858,9598.0
2022-12-16 15:30:00,32.94,32.97,32.85,32.85,48486.0,32.7958,32.8257,32.7062,32.7062,48486.0
2022-12-19 09:30:00,33.16,33.17,33.05,33.06,18266.0,33.0148,33.0248,32.9053,32.9153,18266.0
2022-12-19 10:00:00,33.06,33.14,33.05,33.13,11995.0,32.9153,32.9949,32.9053,32.985,11995.0
2022-12-19 10:30:00,33.14,33.14,33.03,33.03,8920.0,32.9949,32.9949,32.8854,32.8854,8920.0
2022-12-19 11:00:00,33.03,33.08,33.01,33.07,5791.0,32.8854,32.9352,32.8655,32.9252,5791.0
2022-12-19 11:30:00,33.05,33.06,33.03,33.05,1000.0,32.9053,32.9153,32.8854,32.9053,1000.0
2022-12-19 12:00:00,33.05,33.08,33.04,33.08,5148.0,32.9053,32.9352,32.8954,32.9352,5148.0
2022-12-19 12:30:00,33.07,33.1,33.06,33.08,2431.0,32.9252,32.9551,32.9153,32.9352,2431.0
2022-12-19 13:00:00,33.08,33.09,33.07,33.08,1501.0,32.9352,32.9451,32.9252,32.9352,1501.0
2022-12-19 13:30:00,33.08,33.08,33.04,33.05,1300.0,32.9352,32.9352,32.8954,32.9053,1300.0
2022-12-19 14:00:00,33.05,33.05,33.02,33.02,5000.0,32.9053,32.9053,32.8754,32.8754,5000.0
2022-12-19 14:30:00,33.0,33.01,32.96,32.96,11246.0,32.8555,32.8655,32.8157,32.8157,11246.0
2022-12-19 15:00:00,32.96,32.99,32.96,32.99,2379.0,32.8157,32.8456,32.8157,32.8456,2379.0
2022-12-19 15:30:00,32.99,33.03,32.98,33.02,54241.0,32.8456,32.8854,32.8356,32.8754,54241.0
2022-12-20 09:30:00,33.04,33.07,32.98,33.07,27387.0,32.8954,32.9252,32.8356,32.9252,27387.0
2022-12-20 10:00:00,33.07,33.12,33.07,33.1,7468.0,32.9252,32.975,32.9252,32.9551,7468.0
2022-12-20 10:30:00,33.11,33.14,33.11,33.12,2525.0,32.9651,32.9949,32.9651,32.975,2525.0
2022-12-20 11:00:00,33.09,33.09,33.04,33.04,4211.0,32.9451,32.9451,32.8954,32.8954,4211.0
2022-12-20 11:30:00,33.05,33.06,33.05,33.06,800.0,32.9053,32.9153,32.9053,32.9153,800.0
2022-12-20 12:00:00,33.09,33.09,33.06,33.07,6769.0,32.9451,32.9451,32.9153,32.9252,6769.0
2022-12-20 12:30:00,33.04,33.04,33.02,33.04,1675.0,32.8954,32.8954,32.8754,32.8954,1675.0
2022-12-20 13:00:00,33.05,33.05,33.04,33.05,2741.0,32.9053,32.9053,32.8954,32.9053,2741.0
2022-12-20 13:30:00,33.06,33.07,33.05,33.05,444.0,32.9153,32.9252,32.9053,32.9053,444.0
2022-12-20 14:00:00,33.05,33.07,33.04,33.05,801.0,32.9053,32.9252,32.8954,32.9053,801.0
2022-12-20 14:30:00,33.05,33.06,33.03,33.05,2416.0,32.9053,32.9153,32.8854,32.9053,2416.0
2022-12-20 15:00:00,33.04,33.04,33.03,33.04,1700.0,32.8954,32.8954,32.8854,32.8954,1700.0
2022-12-20 15:30:00,33.06,33.07,33.02,33.02,17087.0,32.9153,32.9252,32.8754,32.8754,17087.0
2022-12-21 09:30:00,32.63,32.64,32.53,32.54,44784.0,32.4872,32.4971,32.3876,32.3975,44784.0
2022-12-21 10:00:00,32.55,32.63,32.55,32.62,22108.0,32.4075,32.4872,32.4075,32.4772,22108.0
2022-12-21 10:30:00,32.62,32.68,32.62,32.66,7874.0,32.4772,32.5369,32.4772,32.517,7874.0
2022-12-21 11:00:00,32.67,32.69,32.65,32.66,34472.0,32.527,32.5469,32.5071,32.517,34472.0
2022-12-21 11:30:00,32.66,32.67,32.63,32.63,6591.0,32.517,32.527,32.4872,32.4872,6591.0
2022-12-21 12:00:00,32.64,32.64,32.62,32.63,13510.0,32.4971,32.4971,32.4772,32.4872,13510.0
2022-12-21 12:30:00,32.64,32.65,32.63,32.64,700.0,32.4971,32.5071,32.4872,32.4971,700.0
2022-12-21 13:00:00,32.65,32.66,32.61,32.62,4572.0,32.5071,32.517,32.4672,32.4772,4572.0
2022-12-21 13:30:00,32.64,32.64,32.63,32.64,1859.0,32.4971,32.4971,32.4872,32.4971,1859.0
2022-12-21 14:00:00,32.65,32.66,32.64,32.65,4952.0,32.5071,32.517,32.4971,32.5071,4952.0
2022-12-21 14:30:00,32.65,32.66,32.63,32.65,7650.0,32.5071,32.517,32.4872,32.5071,7650.0
2022-12-21 15:00:00,32.64,32.64,32.62,32.62,7776.0,32.4971,32.4971,32.4772,32.4772,7776.0
2022-12-21 15:30:00,32.63,32.65,32.62,32.64,12550.0,32.4872,32.5071,32.4772,32.4971,12550.0
2022-12-22 09:30:00,32.22,32.22,32.12,32.13,23287.0,32.0789,32.0789,31.9794,31.9893,23287.0
2022-12-22 10:00:00,32.12,32.12,32.07,32.08,24923.0,31.9794,31.9794,31.9296,31.9396,24923.0
2022-12-22 10:30:00,32.07,32.09,32.05,32.09,3000.0,31.9296,31.9495,31.9097,31.9495,3000.0
2022-12-22 11:00:00,32.06,32.09,32.06,32.08,1650.0,31.9196,31.9495,31.9196,31.9396,1650.0
2022-12-22 11:30:00,32.08,32.08,32.05,32.05,10480.0,31.9396,31.9396,31.9097,31.9097,10480.0
2022-12-22 12:00:00,32.05,32.06,32.0,32.0,33771.0,31.9097,31.9196,31.8599,31.8599,33771.0
2022-12-22 12:30:00,32.0,32.01,31.98,31.99,6651.0,31.8599,31.8699,31.84,31.85,6651.0
2022-12-22 13:00:00,31.95,31.95,31.93,31.95,3259.0,31.8101,31.8101,31.7902,31.8101,3259.0
2022-12-22 13:30:00,31.95,31.97,31.92,31.96,11976.0,31.8101,31.83,31.7803,31.8201,11976.0
2022-12-22 14:00:00,31.98,32.03,31.96,32.03,19260.0,31.84,31.8898,31.8201,31.8898,19260.0
2022-12-22 14:30:00,32.03,32.09,32.02,32.09,16037.0,31.8898,31.9495,31.8798,31.9495,16037.0
2022-12-22 15:00:00,32.09,32.14,32.07,32.14,7960.0,31.9495,31.9993,31.9296,31.9993,7960.0
2022-12-22 15:30:00,32.16,32.21,32.14,32.21,29825.0,32.0192,32.069,31.9993,32.069,29825.0
2022-12-23 09:30:00,31.48,31.5,31.37,31.4,45822.0,31.3422,31.3621,31.2327,31.2625,45822.0
2022-12-23 10:00:00,31.4,31.49,31.37,31.48,29491.0,31.2625,31.3521,31.2327,31.3422,29491.0
2022-12-23 10:30:00,31.5,31.53,31.47,31.47,27537.0,31.3621,31.392,31.3322,31.3322,27537.0
2022-12-23 11:00:00,31.48,31.5,31.46,31.5,14052.0,31.3422,31.3621,31.3223,31.3621,14052.0
2022-12-23 11:30:00,31.5,31.53,31.49,31.51,24508.0,31.3621,31.392,31.3521,31.3721,24508.0
2022-12-23 12:00:00,31.52,31.55,31.51,31.53,3599.0,31.382,31.4119,31.3721,31.392,3599.0
2022-12-23 12:30:00,31.53,31.55,31.51,31.52,16463.0,31.392,31.4119,31.3721,31.382,16463.0
2022-12-23 13:00:00,31.52,31.53,31.51,31.51,11172.0,31.382,31.392,31.3721,31.3721,11172.0
2022-12-23 13:30:00,31.52,31.52,31.48,31.49,2626.0,31.382,31.382,31.3422,31.3521,2626.0
2022-12-23 14:00:00,31.48,31.51,31.48,31.51,2640.0,31.3422,31.3721,31.3422,31.3721,2640.0
2022-12-23 14:30:00,31.51,31.54,31.5,31.54,3200.0,31.3721,31.4019,31.3621,31.4019,3200.0
2022-12-23 15:00:00,31.54,31.55,31.51,31.51,4285.0,31.4019,31.4119,31.3721,31.3721,4285.0
2022-12-23 15:30:00,31.51,31.59,31.5,31.58,22418.0,31.3721,31.4517,31.3621,31.4418,22418.0
2022-12-27 09:30:00,32.46,32.63,32.43,32.45,137055.0,32.3179,32.4872,32.288,32.3079,137055.0
2022-12-27 10:00:00,32.45,32.54,32.42,32.48,20015.0,32.3079,32.3975,32.2781,32.3378,20015.0
2022-12-27 10:30:00,32.48,32.5,32.44,32.45,53185.0,32.3378,32.3577,32.298,32.3079,53185.0
2022-12-27 11:00:00,32.43,32.44,32.4,32.42,6372.0,32.288,32.298,32.2582,32.2781,6372.0
2022-12-27 11:30:00,32.43,32.44,32.42,32.43,10166.0,32.288,32.298,32.2781,32.288,10166.0
2022-12-27 12:00:00,32.43,32.45,32.41,32.41,3892.0,32.288,32.3079,32.2681,32.2681,3892.0
2022-12-27 12:30:00,32.41,32.42,32.36,32.38,8850.0,32.2681,32.2781,32.2183,32.2382,8850.0
2022-12-27 13:00:00,32.39,32.41,32.39,32.41,1792.0,32.2482,32.2681,32.2482,32.2681,1792.0
2022-12-27 13:30:00,32.41,32.43,32.38,32.39,3066.0,32.2681,32.288,32.2382,32.2482,3066.0
2022-12-27 14:00:00,32.38,32.41,32.36,32.36,3243.0,32.2382,32.2681,32.2183,32.2183,3243.0
2022-12-27 14:30:00,32.36,32.38,32.35,32.36,7264.0,32.2183,32.2382,32.2084,32.2183,7264.0
2022-12-27 15:00:00,32.37,32.39,32.36,32.38,5517.0,32.2283,32.2482,32.2183,32.2382,5517.0
2022-12-27 15:30:00,32.39,32.4,32.35,32.35,21661.0,32.2482,32.2582,32.2084,32.2084,21661.0
2022-12-28 09:30:00,32.46,32.49,32.39,32.42,59134.0,32.3179,32.3478,32.2482,32.2781,59134.0
2022-12-28 10:00:00,32.41,32.44,32.36,32.37,16014.0,32.2681,32.298,32.2183,32.2283,16014.0
2022-12-28 10:30:00,32.37,32.4,32.36,32.37,6158.0,32.2283,32.2582,32.2183,32.2283,6158.0
2022-12-28 11:00:00,32.38,32.43,32.38,32.43,3815.0,32.2382,32.288,32.2382,32.288,3815.0
2022-12-28 11:30:00,32.43,32.45,32.43,32.43,1002.0,32.288,32.3079,32.288,32.288,1002.0
2022-12-28 12:00:00,32.43,32.45,32.42,32.45,3298.0,32.288,32.3079,32.2781,32.3079,3298.0
2022-12-28 12:30:00,32.47,32.51,32.46,32.51,1815.0,32.3279,32.3677,32.3179,32.3677,1815.0
2022-12-28 13:00:00,32.52,32.52,32.48,32.49,3353.0,32.3776,32.3776,32.3378,32.3478,3353.0
2022-12-28 13:30:00,32.46,32.48,32.44,32.44,2900.0,32.3179,32.3378,32.298,32.298,2900.0
2022-12-28 14:00:00,32.44,32.44,32.41,32.42,2350.0,32.298,32.298,32.2681,32.2781,2350.0
2022-12-28 14:30:00,32.41,32.43,32.39,32.39,6930.0,32.2681,32.288,32.2482,32.2482,6930.0
2022-12-28 15:00:00,32.4,32.4,32.35,32.37,6148.0,32.2582,32.2582,32.2084,32.2283,6148.0
2022-12-28 15:30:00,32.37,32.37,32.32,32.32,18536.0,32.2283,32.2283,32.1785,32.1785,18536.0
2022-12-29 09:30:00,32.65,32.74,32.61,32.73,39935.0,32.5071,32.5967,32.4672,32.5867,39935.0
2022-12-29 10:00:00,32.73,32.77,32.71,32.76,46159.0,32.5867,32.6265,32.5668,32.6166,46159.0
2022-12-29 10:30:00,32.76,32.78,32.75,32.77,1559.0,32.6166,32.6365,32.6066,32.6265,1559.0
2022-12-29 11:00:00,32.77,32.77,32.75,32.76,4700.0,32.6265,32.6265,32.6066,32.6166,4700.0
2022-12-29 11:30:00,32.76,32.8,32.76,32.78,4226.0,32.6166,32.6564,32.6166,32.6365,4226.0
2022-12-29 12:00:00,32.78,32.8,32.77,32.79,33261.0,32.6365,32.6564,32.6265,32.6465,33261.0
2022-12-29 12:30:00,32.79,32.79,32.78,32.79,3989.0,32.6465,32.6465,32.6365,32.6465,3989.0
2022-12-29 13:00:00,32.78,32.79,32.78,32.78,2500.0,32.6365,32.6465,32.6365,32.6365,2500.0
2022-12-29 13:30:00,32.78,32.78,32.77,32.78,5031.0,32.6365,32.6365,32.6265,32.6365,5031.0
2022-12-29 14:00:00,32.79,32.8,32.78,32.79,2565.0,32.6465,32.6564,32.6365,32.6465,2565.0
2022-12-29 14:30:00,32.77,32.79,32.77,32.78,1593.0,32.6265,32.6465,32.6265,32.6365,1593.0
2022-12-29 15:00:00,32.78,32.78,32.77,32.78,7316.0,32.6365,32.6365,32.6265,32.6365,7316.0
2022-12-29 15:30:00,32.78,32.8,32.75,32.76,21601.0,32.6365,32.6564,32.6066,32.6166,21601.0
2022-12-30 09:30:00,32.74,32.8,32.65,32.66,33726.0,32.5967,32.6564,32.5071,32.517,33726.0
2022-12-30 10:00:00,32.66,32.66,32.58,32.63,10090.0,32.517,32.517,32.4374,32.4872,10090.0
2022-12-30 10:30:00,32.59,32.59,32.53,32.54,3664.0,32.4473,32.4473,32.3876,32.3975,3664.0
2022-12-30 11:00:00,32.54,32.57,32.5,32.5,11410.0,32.3975,32.4274,32.3577,32.3577,11410.0
2022-12-30 11:30:00,32.48,32.51,32.42,32.44,5500.0,32.3378,32.3677,32.2781,32.298,5500.0
2022-12-30 12:00:00,32.44,32.47,32.43,32.46,1100.0,32.298,32.3279,32.288,32.3179,1100.0
2022-12-30 12:30:00,32.48,32.54,32.48,32.52,5142.0,32.3378,32.3975,32.3378,32.3776,5142.0
2022-12-30 13:00:00,32.55,32.56,32.48,32.48,711.0,32.4075,32.4175,32.3378,32.3378,711.0
2022-12-30 13:30:00,32.53,32.54,32.52,32.54,2100.0,32.3876,32.3975,32.3776,32.3975,2100.0
2022-12-30 14:00:00,32.52,32.52,32.51,32.52,800.0,32.3776,32.3776,32.3677,32.3776,800.0
2022-12-30 14:30:00,32.53,32.53,32.51,32.52,2763.0,32.3876,32.3876,32.3677,32.3776,2763.0
2022-12-30 15:00:00,32.52,32.59,32.51,32.59,23954.0,32.3776,32.4473,32.3677,32.4473,23954.0
2022-12-30 15:30:00,32.59,32.62,32.55,32.55,81384.0,32.4473,32.4772,32.4075,32.4075,81384.0
2023-01-03 09:30:00,32.85,33.05,32.85,32.93,218895.0,32.7062,32.9053,32.7062,32.7858,218895.0
2023-01-03 10:00:00,32.89,32.9,32.8,32.8,46100.0,32.746,32.756,32.6564,32.6564,46100.0
2023-01-03 10:30:00,32.8,32.9,32.79,32.9,22049.0,32.6564,32.756,32.6465,32.756,22049.0
2023-01-03 11:00:00,32.91,32.91,32.8,32.82,18311.0,32.7659,32.7659,32.6564,32.6763,18311.0
2023-01-03 11:30:00,32.82,32.84,32.78,32.8,11571.0,32.6763,32.6962,32.6365,32.6564,11571.0
2023-01-03 12:00:00,32.79,32.82,32.79,32.82,6117.0,32.6465,32.6763,32.6465,32.6763,6117.0
2023-01-03 12:30:00,32.81,32.84,32.77,32.79,6618.0,32.6664,32.6962,32.6265,32.6465,6618.0
2023-01-03 13:00:00,32.79,32.84,32.78,32.84,12411.0,32.6465,32.6962,32.6365,32.6962,12411.0
2023-01-03 13:30:00,32.84,32.86,32.83,32.85,11605.0,32.6962,32.7161,32.6863,32.7062,11605.0
2023-01-03 14:00:00,32.85,32.86,32.81,32.82,11670.0,32.7062,32.7161,32.6664,32.6763,11670.0
2023-01-03 14:30:00,32.82,32.88,32.79,32.86,12280.0,32.6763,32.7361,32.6465,32.7161,12280.0
2023-01-03 15:00:00,32.86,32.89,32.83,32.84,52103.0,32.7161,32.746,32.6863,32.6962,52103.0
2023-01-03 15:30:00,32.85,32.86,32.83,32.86,62311.0,32.7062,32.7161,32.6863,32.7161,62311.0
2023-01-04 09:30:00,32.6,32.63,32.55,32.61,43678.0,32.4573,32.4872,32.4075,32.4672,43678.0
2023-01-04 10:00:00,32.61,32.63,32.47,32.55,16518.0,32.4672,32.4872,32.3279,32.4075,16518.0
2023-01-04 10:30:00,32.55,32.61,32.53,32.61,5918.0,32.4075,32.4672,32.3876,32.4672,5918.0
2023-01-04 11:00:00,32.61,32.65,32.6,32.63,24288.0,32.4672,32.5071,32.4573,32.4872,24288.0
2023-01-04 11:30:00,32.65,32.7,32.65,32.7,2891.0,32.5071,32.5568,32.5071,32.5568,2891.0
2023-01-04 12:00:00,32.71,32.72,32.7,32.72,24586.0,32.5668,32.5768,32.5568,32.5768,24586.0
2023-01-04 12:30:00,32.72,32.74,32.71,32.71,3809.0,32.5768,32.5967,32.5668,32.5668,3809.0
2023-01-04 13:00:00,32.69,32.72,32.68,32.71,2081.0,32.5469,32.5768,32.5369,32.5668,2081.0
2023-01-04 13:30:00,32.73,32.73,32.7,32.71,1186.0,32.5867,32.5867,32.5568,32.5668,1186.0
2023-01-04 14:00:00,32.69,32.73,32.62,32.62,10444.0,32.5469,32.5867,32.4772,32.4772,10444.0
2023-01-04 14:30:00,32.61,32.7,32.6,32.7,16487.0,32.4672,32.5568,32.4573,32.5568,16487.0
2023-01-04 15:00:00,32.71,32.74,32.7,32.71,27135.0,32.5668,32.5967,32.5568,32.5668,27135.0
2023-01-04 15:30:00,32.71,32.71,32.64,32.68,77922.0,32.5668,32.5668,32.4971,32.5369,77922.0
2023-01-05 09:30:00,32.69,32.69,32.61,32.68,112913.0,32.5469,32.5469,32.4672,32.5369,112913.0
2023-01-05 10:00:00,32.68,32.68,32.6,32.62,312968.0,32.5369,32.5369,32.4573,32.4772,312968.0
2023-01-05 10:30:00,32.62,32.63,32.58,32.59,7118.0,32.4772,32.4872,32.4374,32.4473,7118.0
2023-01-05 11:00:00,32.59,32.6,32.54,32.55,7269.0,32.4473,32.4573,32.3975,32.4075,7269.0
2023-01-05 11:30:00,32.57,32.58,32.56,32.56,2142.0,32.4274,32.4374,32.4175,32.4175,2142.0
2023-01-05 12:00:00,32.55,32.59,32.55,32.59,3413.0,32.4075,32.4473,32.4075,32.4473,3413.0
2023-01-05 12:30:00,32.6,32.61,32.57,32.57,11154.0,32.4573,32.4672,32.4274,32.4274,11154.0
2023-01-05 13:00:00,32.57,32.63,32.56,32.63,3378.0,32.4274,32.4872,32.4175,32.4872,3378.0
2023-01-05 13:30:00,32.62,32.64,32.62,32.62,54070.0,32.4772,32.4971,32.4772,32.4772,54070.0
2023-01-05 14:00:00,32.62,32.63,32.6,32.6,4231.0,32.4772,32.4872,32.4573,32.4573,4231.0
2023-01-05 14:30:00,32.59,32.63,32.59,32.62,3074.0,32.4473,32.4872,32.4473,32.4772,3074.0
2023-01-05 15:00:00,32.6,32.61,32.57,32.57,32098.0,32.4573,32.4672,32.4274,32.4274,32098.0
2023-01-05 15:30:00,32.57,32.57,32.53,32.56,54626.0,32.4274,32.4274,32.3876,32.4175,54626.0
2023-01-06 09:30:00,32.61,32.64,32.45,32.48,64193.0,32.4672,32.4971,32.3079,32.3378,64193.0
2023-01-06 10:00:00,32.49,32.7,32.49,32.64,30777.0,32.3478,32.5568,32.3478,32.4971,30777.0
2023-01-06 10:30:00,32.65,32.7,32.65,32.69,5421.0,32.5071,32.5568,32.5071,32.5469,5421.0
2023-01-06 11:00:00,32.7,32.76,32.7,32.76,3894.0,32.5568,32.6166,32.5568,32.6166,3894.0
2023-01-06 11:30:00,32.77,32.85,32.76,32.84,4692.0,32.6265,32.7062,32.6166,32.6962,4692.0
2023-01-06 12:00:00,32.85,32.86,32.82,32.83,16157.0,32.7062,32.7161,32.6763,32.6863,16157.0
2023-01-06 12:30:00,32.84,32.85,32.83,32.84,9462.0,32.6962,32.7062,32.6863,32.6962,9462.0
2023-01-06 13:00:00,32.84,32.87,32.84,32.87,6010.0,32.6962,32.7261,32.6962,32.7261,6010.0
2023-01-06 13:30:00,32.87,32.89,32.87,32.89,5400.0,32.7261,32.746,32.7261,32.746,5400.0
2023-01-06 14:00:00,32.9,32.93,32.89,32.92,4144.0,32.756,32.7858,32.746,32.7759,4144.0
2023-01-06 14:30:00,32.94,32.94,32.92,32.92,17074.0,32.7958,32.7958,32.7759,32.7759,17074.0
2023-01-06 15:00:00,32.92,32.94,32.92,32.93,33201.0,32.7759,32.7958,32.7759,32.7858,33201.0
2023-01-06 15:30:00,32.93,32.96,32.92,32.96,66391.0,32.7858,32.8157,32.7759,32.8157,66391.0
2023-01-09 09:30:00,33.03,33.18,32.97,33.16,74421.0,32.8854,33.0347,32.8257,33.0148,74421.0
2023-01-09 10:00:00,33.16,33.18,33.13,33.15,4855.0,33.0148,33.0347,32.985,33.0049,4855.0
2023-01-09 10:30:00,33.15,33.24,33.14,33.24,12148.0,33.0049,33.0945,32.9949,33.0945,12148.0
2023-01-09 11:00:00,33.24,33.26,33.23,33.25,31406.0,33.0945,33.1144,33.0845,33.1044,31406.0
2023-01-09 11:30:00,33.25,33.28,33.23,33.27,57511.0,33.1044,33.1343,33.0845,33.1244,57511.0
2023-01-09 12:00:00,33.27,33.28,33.24,33.25,14540.0,33.1244,33.1343,33.0945,33.1044,14540.0
2023-01-09 12:30:00,33.26,33.26,33.2,33.22,5439.0,33.1144,33.1144,33.0547,33.0746,5439.0
2023-01-09 13:00:00,33.21,33.21,33.18,33.2,2800.0,33.0646,33.0646,33.0347,33.0547,2800.0
2023-01-09 13:30:00,33.19,33.19,33.11,33.15,15748.0,33.0447,33.0447,32.9651,33.0049,15748.0
2023-01-09 14:00:00,33.15,33.17,33.13,33.14,13374.0,33.0049,33.0248,32.985,32.9949,13374.0
2023-01-09 14:30:00,33.14,33.15,33.11,33.11,21781.0,32.9949,33.0049,32.9651,32.9651,21781.0
2023-01-09 15:00:00,33.11,33.12,33.06,33.07,20046.0,32.9651,32.975,32.9153,32.9252,20046.0
2023-01-09 15:30:00,33.06,33.06,33.02,33.03,34561.0,32.9153,32.9153,32.8754,32.8854,34561.0
2023-01-10 09:30:00,33.13,33.2,33.09,33.13,68237.0,32.985,33.0547,32.9451,32.985,68237.0
2023-01-10 10:00:00,33.13,33.17,33.1,33.11,109529.0,32.985,33.0248,32.9551,32.9651,109529.0
2023-01-10 10:30:00,33.11,33.11,33.06,33.1,18426.0,32.9651,32.9651,32.9153,32.9551,18426.0
2023-01-10 11:00:00,33.09,33.1,33.07,33.08,12980.0,32.9451,32.9551,32.9252,32.9352,12980.0
2023-01-10 11:30:00,33.09,33.1,33.05,33.08,15809.0,32.9451,32.9551,32.9053,32.9352,15809.0
2023-01-10 12:00:00,33.08,33.1,33.06,33.08,14654.0,32.9352,32.9551,32.9153,32.9352,14654.0
2023-01-10 12:30:00,33.1,33.1,33.08,33.09,6300.0,32.9551,32.9551,32.9352,32.9451,6300.0
2023-01-10 13:00:00,33.1,33.13,33.09,33.12,12177.0,32.9551,32.985,32.9451,32.975,12177.0
2023-01-10 13:30:00,33.12,33.13,33.11,33.12,6480.0,32.975,32.985,32.9651,32.975,6480.0
2023-01-10 14:00:00,33.12,33.15,33.12,33.13,12999.0,32.975,33.0049,32.975,32.985,12999.0
2023-01-10 14:30:00,33.14,33.15,33.11,33.12,12036.0,32.9949,33.0049,32.9651,32.975,12036.0
2023-01-10 15:00:00,33.12,33.15,33.1,33.14,21603.0,32.975,33.0049,32.9551,32.9949,21603.0
2023-01-10 15:30:00,33.14,33.16,33.13,33.15,120564.0,32.9949,33.0148,32.985,33.0049,120564.0
2023-01-11 09:30:00,33.09,33.14,33.04,33.1,35982.0,32.9451,32.9949,32.8954,32.9551,35982.0
2023-01-11 10:00:00,33.11,33.18,33.1,33.18,171605.0,32.9651,33.0347,32.9551,33.0347,171605.0
2023-01-11 10:30:00,33.18,33.18,33.14,33.14,34355.0,33.0347,33.0347,32.9949,32.9949,34355.0
2023-01-11 11:00:00,33.15,33.22,33.15,33.2,23613.0,33.0049,33.0746,33.0049,33.0547,23613.0
2023-01-11 11:30:00,33.2,33.24,33.19,33.22,23660.0,33.0547,33.0945,33.0447,33.0746,23660.0
2023-01-11 12:00:00,33.22,33.25,33.22,33.25,12100.0,33.0746,33.1044,33.0746,33.1044,12100.0
2023-01-11 12:30:00,33.25,33.25,33.23,33.24,9086.0,33.1044,33.1044,33.0845,33.0945,9086.0
2023-01-11 13:00:00,33.23,33.29,33.23,33.27,25252.0,33.0845,33.1443,33.0845,33.1244,25252.0
2023-01-11 13:30:00,33.26,33.29,33.25,33.28,11917.0,33.1144,33.1443,33.1044,33.1343,11917.0
2023-01-11 14:00:00,33.28,33.29,33.27,33.28,14760.0,33.1343,33.1443,33.1244,33.1343,14760.0
2023-01-11 14:30:00,33.28,33.3,33.27,33.27,16260.0,33.1343,33.1542,33.1244,33.1244,16260.0
2023-01-11 15:00:00,33.28,33.29,33.27,33.28,18281.0,33.1343,33.1443,33.1244,33.1343,18281.0
2023-01-11 15:30:00,33.27,33.28,33.25,33.28,36099.0,33.1244,33.1343,33.1044,33.1343,36099.0
2023-01-12 09:30:00,33.33,33.36,33.14,33.19,35719.0,33.1841,33.214,32.9949,33.0447,35719.0
2023-01-12 10:00:00,33.2,33.34,33.2,33.33,14765.0,33.0547,33.194,33.0547,33.1841,14765.0
2023-01-12 10:30:00,33.3,33.37,33.29,33.34,10894.0,33.1542,33.2239,33.1443,33.194,10894.0
2023-01-12 11:00:00,33.32,33.35,33.3,33.35,3842.0,33.1741,33.204,33.1542,33.204,3842.0
2023-01-12 11:30:00,33.34,33.35,33.3,33.33,2985.0,33.194,33.204,33.1542,33.1841,2985.0
2023-01-12 12:00:00,33.34,33.4,33.34,33.4,3780.0,33.194,33.2538,33.194,33.2538,3780.0
2023-01-12 12:30:00,33.4,33.43,33.4,33.43,6335.0,33.2538,33.2837,33.2538,33.2837,6335.0
2023-01-12 13:00:00,33.43,33.48,33.4,33.4,8147.0,33.2837,33.3334,33.2538,33.2538,8147.0
2023-01-12 13:30:00,33.41,33.46,33.39,33.45,1470.0,33.2637,33.3135,33.2438,33.3036,1470.0
2023-01-12 14:00:00,33.46,33.46,33.42,33.43,7972.0,33.3135,33.3135,33.2737,33.2837,7972.0
2023-01-12 14:30:00,33.41,33.44,33.39,33.4,6139.0,33.2637,33.2936,33.2438,33.2538,6139.0
2023-01-12 15:00:00,33.41,33.41,33.38,33.41,7352.0,33.2637,33.2637,33.2339,33.2637,7352.0
2023-01-12 15:30:00,33.4,33.44,33.38,33.43,36003.0,33.2538,33.2936,33.2339,33.2837,36003.0
2023-01-13 09:30:00,33.27,33.37,33.26,33.35,90738.0,33.1244,33.2239,33.1144,33.204,90738.0
2023-01-13 10:00:00,33.34,33.4,33.33,33.4,9184.0,33.194,33.2538,33.1841,33.2538,9184.0
2023-01-13 10:30:00,33.41,33.42,33.37,33.4,4062.0,33.2637,33.2737,33.2239,33.2538,4062.0
2023-01-13 11:00:00,33.41,33.41,33.36,33.39,10153.0,33.2637,33.2637,33.214,33.2438,10153.0
2023-01-13 11:30:00,33.39,33.39,33.35,33.36,20494.0,33.2438,33.2438,33.204,33.214,20494.0
2023-01-13 12:00:00,33.37,33.41,33.36,33.41,7369.0,33.2239,33.2637,33.214,33.2637,7369.0
2023-01-13 12:30:00,33.41,33.45,33.41,33.44,7879.0,33.2637,33.3036,33.2637,33.2936,7879.0
2023-01-13 13:00:00,33.44,33.44,33.42,33.42,5200.0,33.2936,33.2936,33.2737,33.2737,5200.0
2023-01-13 13:30:00,33.43,33.46,33.42,33.45,4774.0,33.2837,33.3135,33.2737,33.3036,4774.0
2023-01-13 14:00:00,33.46,33.46,33.45,33.45,10743.0,33.3135,33.3135,33.3036,33.3036,10743.0
2023-01-13 14:30:00,33.46,33.47,33.45,33.46,9304.0,33.3135,33.3235,33.3036,33.3135,9304.0
2023-01-13 15:00:00,33.47,33.49,33.46,33.48,63820.0,33.3235,33.3434,33.3135,33.3334,63820.0
2023-01-13 15:30:00,33.49,33.52,33.49,33.5,159101.0,33.3434,33.3733,33.3434,33.3533,159101.0
2023-01-17 09:30:00,33.36,33.39,33.32,33.38,93179.0,33.214,33.2438,33.1741,33.2339,93179.0
2023-01-17 10:00:00,33.39,33.49,33.38,33.43,161196.0,33.2438,33.3434,33.2339,33.2837,161196.0
2023-01-17 10:30:00,33.44,33.44,33.39,33.4,11640.0,33.2936,33.2936,33.2438,33.2538,11640.0
2023-01-17 11:00:00,33.41,33.42,33.37,33.39,11545.0,33.2637,33.2737,33.2239,33.2438,11545.0
2023-01-17 11:30:00,33.41,33.42,33.39,33.4,4503.0,33.2637,33.2737,33.2438,33.2538,4503.0
2023-01-17 12:00:00,33.4,33.4,33.36,33.37,12599.0,33.2538,33.2538,33.214,33.2239,12599.0
2023-01-17 12:30:00,33.38,33.39,33.37,33.38,3120.0,33.2339,33.2438,33.2239,33.2339,3120.0
2023-01-17 13:00:00,33.4,33.4,33.39,33.4,10373.0,33.2538,33.2538,33.2438,33.2538,10373.0
2023-01-17 13:30:00,33.41,33.43,33.4,33.43,22747.0,33.2637,33.2837,33.2538,33.2837,22747.0
2023-01-17 14:00:00,33.43,33.43,33.39,33.41,4631.0,33.2837,33.2837,33.2438,33.2637,4631.0
2023-01-17 14:30:00,33.41,33.43,33.4,33.41,8720.0,33.2637,33.2837,33.2538,33.2637,8720.0
2023-01-17 15:00:00,33.41,33.43,33.4,33.41,23434.0,33.2637,33.2837,33.2538,33.2637,23434.0
2023-01-17 15:30:00,33.41,33.41,33.38,33.39,103028.0,33.2637,33.2637,33.2339,33.2438,103028.0
2023-01-18 09:30:00,33.8,33.84,33.68,33.71,168344.0,33.652,33.6919,33.5326,33.5624,168344.0
2023-01-18 10:00:00,33.72,33.73,33.68,33.71,32592.0,33.5724,33.5823,33.5326,33.5624,32592.0
2023-01-18 10:30:00,33.71,33.72,33.62,33.63,29794.0,33.5624,33.5724,33.4728,33.4828,29794.0
2023-01-18 11:00:00,33.64,33.65,33.54,33.55,8458.0,33.4927,33.5027,33.3932,33.4031,8458.0
2023-01-18 11:30:00,33.54,33.55,33.49,33.52,16270.0,33.3932,33.4031,33.3434,33.3733,16270.0
2023-01-18 12:00:00,33.52,33.52,33.45,33.45,34508.0,33.3733,33.3733,33.3036,33.3036,34508.0
2023-01-18 12:30:00,33.45,33.49,33.44,33.47,8714.0,33.3036,33.3434,33.2936,33.3235,8714.0
2023-01-18 13:00:00,33.47,33.48,33.43,33.46,12194.0,33.3235,33.3334,33.2837,33.3135,12194.0
2023-01-18 13:30:00,33.47,33.51,33.46,33.49,8911.0,33.3235,33.3633,33.3135,33.3434,8911.0
2023-01-18 14:00:00,33.48,33.52,33.47,33.52,5203.0,33.3334,33.3733,33.3235,33.3733,5203.0
2023-01-18 14:30:00,33.52,33.53,33.5,33.51,19572.0,33.3733,33.3832,33.3533,33.3633,19572.0
2023-01-18 15:00:00,33.52,33.52,33.46,33.48,108397.0,33.3733,33.3733,33.3135,33.3334,108397.0
2023-01-18 15:30:00,33.48,33.49,33.44,33.45,199459.0,33.3334,33.3434,33.2936,33.3036,199459.0
2023-01-19 09:30:00,33.62,33.73,33.61,33.69,104117.0,33.4728,33.5823,33.4629,33.5425,104117.0
2023-01-19 10:00:00,33.68,33.7,33.64,33.68,39625.0,33.5326,33.5525,33.4927,33.5326,39625.0
2023-01-19 10:30:00,33.66,33.66,33.62,33.62,13911.0,33.5126,33.5126,33.4728,33.4728,13911.0
2023-01-19 11:00:00,33.62,33.66,33.61,33.63,16465.0,33.4728,33.5126,33.4629,33.4828,16465.0
2023-01-19 11:30:00,33.62,33.66,33.61,33.64,19027.0,33.4728,33.5126,33.4629,33.4927,19027.0
2023-01-19 12:00:00,33.65,33.7,33.65,33.66,11320.0,33.5027,33.5525,33.5027,33.5126,11320.0
2023-01-19 12:30:00,33.66,33.67,33.64,33.66,9859.0,33.5126,33.5226,33.4927,33.5126,9859.0
2023-01-19 13:00:00,33.67,33.71,33.67,33.69,6166.0,33.5226,33.5624,33.5226,33.5425,6166.0
2023-01-19 13:30:00,33.72,33.76,33.71,33.72,11331.0,33.5724,33.6122,33.5624,33.5724,11331.0
2023-01-19 14:00:00,33.73,33.73,33.68,33.73,45041.0,33.5823,33.5823,33.5326,33.5823,45041.0
2023-01-19 14:30:00,33.72,33.75,33.72,33.73,20468.0,33.5724,33.6023,33.5724,33.5823,20468.0
2023-01-19 15:00:00,33.73,33.74,33.71,33.73,39962.0,33.5823,33.5923,33.5624,33.5823,39962.0
2023-01-19 15:30:00,33.73,33.73,33.68,33.69,25638.0,33.5823,33.5823,33.5326,33.5425,25638.0
2023-01-20 09:30:00,33.7,33.7,33.57,33.64,28781.0,33.5525,33.5525,33.423,33.4927,28781.0
2023-01-20 10:00:00,33.64,33.69,33.62,33.69,8424.0,33.4927,33.5425,33.4728,33.5425,8424.0
2023-01-20 10:30:00,33.71,33.71,33.65,33.69,16611.0,33.5624,33.5624,33.5027,33.5425,16611.0
2023-01-20 11:00:00,33.69,33.72,33.68,33.72,6696.0,33.5425,33.5724,33.5326,33.5724,6696.0
2023-01-20 11:30:00,33.72,33.73,33.7,33.72,4213.0,33.5724,33.5823,33.5525,33.5724,4213.0
2023-01-20 12:00:00,33.72,33.73,33.71,33.72,4028.0,33.5724,33.5823,33.5624,33.5724,4028.0
2023-01-20 12:30:00,33.72,33.72,33.69,33.7,30467.0,33.5724,33.5724,33.5425,33.5525,30467.0
2023-01-20 13:00:00,33.7,33.71,33.68,33.71,12128.0,33.5525,33.5624,33.5326,33.5624,12128.0
2023-01-20 13:30:00,33.73,33.76,33.73,33.76,17017.0,33.5823,33.6122,33.5823,33.6122,17017.0
2023-01-20 14:00:00,33.76,33.77,33.75,33.76,10669.0,33.6122,33.6222,33.6023,33.6122,10669.0
2023-01-20 14:30:00,33.76,33.77,33.74,33.76,18166.0,33.6122,33.6222,33.5923,33.6122,18166.0
2023-01-20 15:00:00,33.76,33.79,33.76,33.78,45848.0,33.6122,33.6421,33.6122,33.6321,45848.0
2023-01-20 15:30:00,33.77,33.82,33.77,33.82,76807.0,33.6222,33.6719,33.6222,33.6719,76807.0
2023-01-23 09:30:00,33.75,33.75,33.52,33.64,58677.0,33.6023,33.6023,33.3733,33.4927,58677.0
2023-01-23 10:00:00,33.63,33.66,33.57,33.64,49891.0,33.4828,33.5126,33.423,33.4927,49891.0
2023-01-23 10:30:00,33.64,33.71,33.63,33.69,23594.0,33.4927,33.5624,33.4828,33.5425,23594.0
2023-01-23 11:00:00,33.69,33.73,33.69,33.7,67874.0,33.5425,33.5823,33.5425,33.5525,67874.0
2023-01-23 11:30:00,33.7,33.7,33.67,33.68,22208.0,33.5525,33.5525,33.5226,33.5326,22208.0
2023-01-23 12:00:00,33.68,33.68,33.62,33.64,11005.0,33.5326,33.5326,33.4728,33.4927,11005.0
2023-01-23 12:30:00,33.65,33.66,33.64,33.65,25306.0,33.5027,33.5126,33.4927,33.5027,25306.0
2023-01-23 13:00:00,33.65,33.68,33.64,33.66,9772.0,33.5027,33.5326,33.4927,33.5126,9772.0
2023-01-23 13:30:00,33.67,33.69,33.67,33.68,222839.0,33.5226,33.5425,33.5226,33.5326,222839.0
2023-01-23 14:00:00,33.68,33.68,33.65,33.65,17806.0,33.5326,33.5326,33.5027,33.5027,17806.0
2023-01-23 14:30:00,33.65,33.66,33.58,33.6,14684.0,33.5027,33.5126,33.433,33.4529,14684.0
2023-01-23 15:00:00,33.61,33.63,33.59,33.59,20943.0,33.4629,33.4828,33.443,33.443,20943.0
2023-01-23 15:30:00,33.6,33.66,33.59,33.64,57916.0,33.4529,33.5126,33.443,33.4927,57916.0
2023-01-24 09:30:00,33.34,33.34,33.26,33.26,74608.0,33.194,33.194,33.1144,33.1144,74608.0
2023-01-24 10:00:00,33.25,33.32,33.23,33.32,36225.0,33.1044,33.1741,33.0845,33.1741,36225.0
2023-01-24 10:30:00,33.32,33.37,33.29,33.35,15116.0,33.1741,33.2239,33.1443,33.204,15116.0
2023-01-24 11:00:00,33.34,33.35,33.27,33.3,12660.0,33.194,33.204,33.1244,33.1542,12660.0
2023-01-24 11:30:00,33.3,33.31,33.23,33.23,12000.0,33.1542,33.1642,33.0845,33.0845,12000.0
2023-01-24 12:00:00,33.23,33.27,33.22,33.25,6059.0,33.0845,33.1244,33.0746,33.1044,6059.0
2023-01-24 12:30:00,33.26,33.26,33.23,33.25,10378.0,33.1144,33.1144,33.0845,33.1044,10378.0
2023-01-24 13:00:00,33.25,33.26,33.23,33.24,7800.0,33.1044,33.1144,33.0845,33.0945,7800.0
2023-01-24 13:30:00,33.25,33.25,33.23,33.23,11483.0,33.1044,33.1044,33.0845,33.0845,11483.0
2023-01-24 14:00:00,33.22,33.23,33.2,33.23,16002.0,33.0746,33.0845,33.0547,33.0845,16002.0
2023-01-24 14:30:00,33.23,33.24,33.21,33.22,4696.0,33.0845,33.0945,33.0646,33.0746,4696.0
2023-01-24 15:00:00,33.22,33.23,33.2,33.22,11404.0,33.0746,33.0845,33.0547,33.0746,11404.0
2023-01-24 15:30:00,33.22,33.25,33.2,33.25,68869.0,33.0746,33.1044,33.0547,33.1044,68869.0
2023-01-25 09:30:00,33.0,33.0,32.86,32.88,60434.0,32.8555,32.8555,32.7161,32.7361,60434.0
2023-01-25 10:00:00,32.88,32.94,32.85,32.89,21191.0,32.7361,32.7958,32.7062,32.746,21191.0
2023-01-25 10:30:00,32.89,32.95,32.85,32.94,28309.0,32.746,32.8058,32.7062,32.7958,28309.0
2023-01-25 11:00:00,32.93,32.98,32.93,32.97,20655.0,32.7858,32.8356,32.7858,32.8257,20655.0
2023-01-25 11:30:00,32.96,33.03,32.96,33.02,24955.0,32.8157,32.8854,32.8157,32.8754,24955.0
2023-01-25 12:00:00,33.02,33.03,32.99,32.99,13275.0,32.8754,32.8854,32.8456,32.8456,13275.0
2023-01-25 12:30:00,32.99,33.01,32.98,32.99,15989.0,32.8456,32.8655,32.8356,32.8456,15989.0
2023-01-25 13:00:00,33.01,33.05,32.99,33.05,18728.0,32.8655,32.9053,32.8456,32.9053,18728.0
2023-01-25 13:30:00,33.05,33.07,33.04,33.04,16426.0,32.9053,32.9252,32.8954,32.8954,16426.0
2023-01-25 14:00:00,33.04,33.07,33.02,33.05,6061.0,32.8954,32.9252,32.8754,32.9053,6061.0
2023-01-25 14:30:00,33.05,33.06,33.03,33.05,18592.0,32.9053,32.9153,32.8854,32.9053,18592.0
2023-01-25 15:00:00,33.05,33.07,33.04,33.05,33467.0,32.9053,32.9252,32.8954,32.9053,33467.0
2023-01-25 15:30:00,33.05,33.07,33.03,33.07,68905.0,32.9053,32.9252,32.8854,32.9252,68905.0
2023-01-26 09:30:00,33.16,33.21,33.05,33.07,39881.0,33.0148,33.0646,32.9053,32.9252,39881.0
2023-01-26 10:00:00,33.1,33.15,33.07,33.13,37210.0,32.9551,33.0049,32.9252,32.985,37210.0
2023-01-26 10:30:00,33.12,33.14,33.04,33.05,35786.0,32.975,32.9949,32.8954,32.9053,35786.0
2023-01-26 11:00:00,33.05,33.1,33.04,33.08,10431.0,32.9053,32.9551,32.8954,32.9352,10431.0
2023-01-26 11:30:00,33.09,33.11,33.08,33.1,15942.0,32.9451,32.9651,32.9352,32.9551,15942.0
2023-01-26 12:00:00,33.1,33.12,33.1,33.12,15981.0,32.9551,32.975,32.9551,32.975,15981.0
2023-01-26 12:30:00,33.11,33.14,33.11,33.13,11665.0,32.9651,32.9949,32.9651,32.985,11665.0
2023-01-26 13:00:00,33.13,33.15,33.11,33.14,13753.0,32.985,33.0049,32.9651,32.9949,13753.0
2023-01-26 13:30:00,33.15,33.18,33.14,33.17,37696.0,33.0049,33.0347,32.9949,33.0248,37696.0
2023-01-26 14:00:00,33.16,33.18,33.16,33.16,14522.0,33.0148,33.0347,33.0148,33.0148,14522.0
2023-01-26 14:30:00,33.17,33.18,33.15,33.16,10096.0,33.0248,33.0347,33.0049,33.0148,10096.0
2023-01-26 15:00:00,33.16,33.19,33.16,33.18,16688.0,33.0148,33.0447,33.0148,33.0347,16688.0
2023-01-26 15:30:00,33.18,33.23,33.15,33.16,61027.0,33.0347,33.0845,33.0049,33.0148,61027.0
2023-01-27 09:30:00,32.47,32.51,32.4,32.46,92643.0,32.3279,32.3677,32.2582,32.3179,92643.0
2023-01-27 10:00:00,32.45,32.51,32.41,32.43,42856.0,32.3079,32.3677,32.2681,32.288,42856.0
2023-01-27 10:30:00,32.44,32.47,32.42,32.45,30787.0,32.298,32.3279,32.2781,32.3079,30787.0
2023-01-27 11:00:00,32.45,32.51,32.43,32.51,83983.0,32.3079,32.3677,32.288,32.3677,83983.0
2023-01-27 11:30:00,32.51,32.54,32.5,32.53,37265.0,32.3677,32.3975,32.3577,32.3876,37265.0
2023-01-27 12:00:00,32.52,32.56,32.52,32.55,23990.0,32.3776,32.4175,32.3776,32.4075,23990.0
2023-01-27 12:30:00,32.54,32.59,32.54,32.57,16577.0,32.3975,32.4473,32.3975,32.4274,16577.0
2023-01-27 13:00:00,32.56,32.57,32.55,32.56,14786.0,32.4175,32.4274,32.4075,32.4175,14786.0
2023-01-27 13:30:00,32.56,32.57,32.55,32.56,30907.0,32.4175,32.4274,32.4075,32.4175,30907.0
2023-01-27 14:00:00,32.56,32.59,32.55,32.59,7886.0,32.4175,32.4473,32.4075,32.4473,7886.0
2023-01-27 14:30:00,32.59,32.59,32.57,32.59,1887.0,32.4473,32.4473,32.4274,32.4473,1887.0
2023-01-27 15:00:00,32.58,32.6,32.58,32.59,23112.0,32.4374,32.4573,32.4374,32.4473,23112.0
2023-01-27 15:30:00,32.59,32.6,32.55,32.57,70504.0,32.4473,32.4573,32.4075,32.4274,70504.0
2023-01-30 09:30:00,32.45,32.56,32.44,32.54,84727.0,32.3079,32.4175,32.298,32.3975,84727.0
2023-01-30 10:00:00,32.54,32.58,32.49,32.5,46926.0,32.3975,32.4374,32.3478,32.3577,46926.0
2023-01-30 10:30:00,32.51,32.51,32.48,32.49,45465.0,32.3677,32.3677,32.3378,32.3478,45465.0
2023-01-30 11:00:00,32.51,32.52,32.49,32.5,4791.0,32.3677,32.3776,32.3478,32.3577,4791.0
2023-01-30 11:30:00,32.5,32.5,32.45,32.48,11209.0,32.3577,32.3577,32.3079,32.3378,11209.0
2023-01-30 12:00:00,32.5,32.5,32.46,32.46,8117.0,32.3577,32.3577,32.3179,32.3179,8117.0
2023-01-30 12:30:00,32.47,32.47,32.45,32.45,14690.0,32.3279,32.3279,32.3079,32.3079,14690.0
2023-01-30 13:00:00,32.45,32.49,32.45,32.47,12741.0,32.3079,32.3478,32.3079,32.3279,12741.0
2023-01-30 13:30:00,32.47,32.48,32.45,32.46,7114.0,32.3279,32.3378,32.3079,32.3179,7114.0
2023-01-30 14:00:00,32.47,32.47,32.46,32.46,11620.0,32.3279,32.3279,32.3179,32.3179,11620.0
2023-01-30 14:30:00,32.47,32.48,32.46,32.48,3194.0,32.3279,32.3378,32.3179,32.3378,3194.0
2023-01-30 15:00:00,32.48,32.5,32.47,32.49,3560.0,32.3378,32.3577,32.3279,32.3478,3560.0
2023-01-30 15:30:00,32.48,32.5,32.46,32.46,51286.0,32.3378,32.3577,32.3179,32.3179,51286.0
2023-01-31 09:30:00,32.66,32.67,32.61,32.63,38623.0,32.517,32.527,32.4672,32.4872,38623.0
2023-01-31 10:00:00,32.63,32.67,32.62,32.65,24862.0,32.4872,32.527,32.4772,32.5071,24862.0
2023-01-31 10:30:00,32.67,32.72,32.67,32.71,14950.0,32.527,32.5768,32.527,32.5668,14950.0
2023-01-31 11:00:00,32.72,32.75,32.72,32.72,7806.0,32.5768,32.6066,32.5768,32.5768,7806.0
2023-01-31 11:30:00,32.72,32.74,32.71,32.74,31178.0,32.5768,32.5967,32.5668,32.5967,31178.0
2023-01-31 12:00:00,32.74,32.74,32.71,32.72,9269.0,32.5967,32.5967,32.5668,32.5768,9269.0
2023-01-31 12:30:00,32.73,32.73,32.71,32.72,6800.0,32.5867,32.5867,32.5668,32.5768,6800.0
2023-01-31 13:00:00,32.72,32.76,32.71,32.75,7493.0,32.5768,32.6166,32.5668,32.6066,7493.0
2023-01-31 13:30:00,32.76,32.77,32.75,32.77,4580.0,32.6166,32.6265,32.6066,32.6265,4580.0
2023-01-31 14:00:00,32.76,32.78,32.76,32.77,5576.0,32.6166,32.6365,32.6166,32.6265,5576.0
2023-01-31 14:30:00,32.77,32.78,32.76,32.77,7082.0,32.6265,32.6365,32.6166,32.6265,7082.0
2023-01-31 15:00:00,32.77,32.78,32.76,32.77,14833.0,32.6265,32.6365,32.6166,32.6265,14833.0
2023-01-31 15:30:00,32.77,32.84,32.77,32.84,82047.0,32.6265,32.6962,32.6265,32.6962,82047.0
2023-02-01 09:30:00,32.57,32.58,32.5,32.52,39609.0,32.4274,32.4374,32.3577,32.3776,39609.0
2023-02-01 10:00:00,32.51,32.52,32.44,32.44,51268.0,32.3677,32.3776,32.298,32.298,51268.0
2023-02-01 10:30:00,32.45,32.46,32.4,32.41,12777.0,32.3079,32.3179,32.2582,32.2681,12777.0
2023-02-01 11:00:00,32.41,32.45,32.41,32.45,2471.0,32.2681,32.3079,32.2681,32.3079,2471.0
2023-02-01 11:30:00,32.45,32.47,32.3,32.33,107749.0,32.3079,32.3279,32.1586,32.1885,107749.0
2023-02-01 12:00:00,32.33,32.33,32.22,32.23,42465.0,32.1885,32.1885,32.0789,32.0889,42465.0
2023-02-01 12:30:00,32.23,32.23,32.14,32.14,33389.0,32.0889,32.0889,31.9993,31.9993,33389.0
2023-02-01 13:00:00,32.14,32.15,32.13,32.13,23159.0,31.9993,32.0093,31.9893,31.9893,23159.0
2023-02-01 13:30:00,32.14,32.17,32.11,32.16,93979.0,31.9993,32.0292,31.9694,32.0192,93979.0
2023-02-01 14:00:00,32.15,32.23,32.14,32.22,21054.0,32.0093,32.0889,31.9993,32.0789,21054.0
2023-02-01 14:30:00,32.2,32.38,32.11,32.32,82752.0,32.059,32.2382,31.9694,32.1785,82752.0
2023-02-01 15:00:00,32.32,32.39,32.28,32.34,35073.0,32.1785,32.2482,32.1387,32.1984,35073.0
2023-02-01 15:30:00,32.35,32.42,32.31,32.32,49133.0,32.2084,32.2781,32.1686,32.1785,49133.0
2023-02-02 09:30:00,32.31,32.32,32.21,32.21,37250.0,32.1686,32.1785,32.069,32.069,37250.0
2023-02-02 10:00:00,32.21,32.23,32.12,32.2,21531.0,32.069,32.0889,31.9794,32.059,21531.0
2023-02-02 10:30:00,32.2,32.32,32.2,32.32,25353.0,32.059,32.1785,32.059,32.1785,25353.0
2023-02-02 11:00:00,32.32,32.32,32.27,32.29,15896.0,32.1785,32.1785,32.1287,32.1486,15896.0
2023-02-02 11:30:00,32.29,32.31,32.27,32.28,17260.0,32.1486,32.1686,32.1287,32.1387,17260.0
2023-02-02 12:00:00,32.29,32.46,32.27,32.34,131338.0,32.1486,32.3179,32.1287,32.1984,131338.0
2023-02-02 12:30:00,32.34,32.39,32.31,32.32,15913.0,32.1984,32.2482,32.1686,32.1785,15913.0
2023-02-02 13:00:00,32.32,32.36,32.31,32.34,24736.0,32.1785,32.2183,32.1686,32.1984,24736.0
2023-02-02 13:30:00,32.35,32.4,32.34,32.39,29123.0,32.2084,32.2582,32.1984,32.2482,29123.0
2023-02-02 14:00:00,32.4,32.4,32.29,32.3,65502.0,32.2582,32.2582,32.1486,32.1586,65502.0
2023-02-02 14:30:00,32.3,32.31,32.25,32.27,8971.0,32.1586,32.1686,32.1088,32.1287,8971.0
2023-02-02 15:00:00,32.27,32.31,32.25,32.29,17951.0,32.1287,32.1686,32.1088,32.1486,17951.0
2023-02-02 15:30:00,32.29,32.35,32.29,32.31,60011.0,32.1486,32.2084,32.1486,32.1686,60011.0
2023-02-03 09:30:00,32.12,32.34,32.12,32.27,58769.0,31.9794,32.1984,31.9794,32.1287,58769.0
2023-02-03 10:00:00,32.24,32.3,32.14,32.26,35512.0,32.0989,32.1586,31.9993,32.1188,35512.0
2023-02-03 10:30:00,32.26,32.3,32.23,32.25,12733.0,32.1188,32.1586,32.0889,32.1088,12733.0
2023-02-03 11:00:00,32.27,32.28,32.22,32.22,23332.0,32.1287,32.1387,32.0789,32.0789,23332.0
2023-02-03 11:30:00,32.24,32.25,32.17,32.17,13243.0,32.0989,32.1088,32.0292,32.0292,13243.0
2023-02-03 12:00:00,32.17,32.18,32.16,32.18,1635.0,32.0292,32.0391,32.0192,32.0391,1635.0
2023-02-03 12:30:00,32.18,32.2,32.11,32.11,10152.0,32.0391,32.059,31.9694,31.9694,10152.0
2023-02-03 13:00:00,32.11,32.13,32.05,32.09,20549.0,31.9694,31.9893,31.9097,31.9495,20549.0
2023-02-03 13:30:00,32.06,32.09,32.04,32.09,12844.0,31.9196,31.9495,31.8997,31.9495,12844.0
2023-02-03 14:00:00,32.09,32.09,32.06,32.06,5176.0,31.9495,31.9495,31.9196,31.9196,5176.0
2023-02-03 14:30:00,32.06,32.08,32.05,32.06,8699.0,31.9196,31.9396,31.9097,31.9196,8699.0
2023-02-03 15:00:00,32.05,32.09,32.04,32.08,66798.0,31.9097,31.9495,31.8997,31.9396,66798.0
2023-02-03 15:30:00,32.08,32.09,32.04,32.06,27766.0,31.9396,31.9495,31.8997,31.9196,27766.0
2023-02-06 09:30:00,31.97,32.03,31.91,31.93,84816.0,31.83,31.8898,31.7703,31.7902,84816.0
2023-02-06 10:00:00,31.94,31.95,31.86,31.87,32578.0,31.8002,31.8101,31.7205,31.7305,32578.0
2023-02-06 10:30:00,31.85,31.98,31.85,31.98,20935.0,31.7106,31.84,31.7106,31.84,20935.0
2023-02-06 11:00:00,31.96,32.0,31.95,31.99,6088.0,31.8201,31.8599,31.8101,31.85,6088.0
2023-02-06 11:30:00,31.99,31.99,31.92,31.92,1699.0,31.85,31.85,31.7803,31.7803,1699.0
2023-02-06 12:00:00,31.92,31.94,31.91,31.94,5593.0,31.7803,31.8002,31.7703,31.8002,5593.0
2023-02-06 12:30:00,31.95,31.98,31.95,31.96,12495.0,31.8101,31.84,31.8101,31.8201,12495.0
2023-02-06 13:00:00,31.95,31.98,31.95,31.97,4550.0,31.8101,31.84,31.8101,31.83,4550.0
2023-02-06 13:30:00,31.98,31.99,31.97,31.98,4841.0,31.84,31.85,31.83,31.84,4841.0
2023-02-06 14:00:00,31.99,32.03,31.99,32.02,5388.0,31.85,31.8898,31.85,31.8798,5388.0
2023-02-06 14:30:00,32.0,32.0,32.0,32.0,100.0,31.8599,31.8599,31.8599,31.8599,100.0
2023-02-06 15:00:00,31.99,32.01,31.97,31.99,33337.0,31.85,31.8699,31.83,31.85,33337.0
2023-02-06 15:30:00,31.98,32.03,31.98,32.02,39703.0,31.84,31.8898,31.84,31.8798,39703.0
2023-02-07 09:30:00,31.78,31.83,31.7,31.71,57962.0,31.6409,31.6907,31.5612,31.5712,57962.0
2023-02-07 10:00:00,31.71,31.72,31.63,31.66,29471.0,31.5712,31.5811,31.4915,31.5214,29471.0
2023-02-07 10:30:00,31.65,31.72,31.65,31.69,9649.0,31.5114,31.5811,31.5114,31.5513,9649.0
2023-02-07 11:00:00,31.7,31.74,31.7,31.7,11202.0,31.5612,31.601,31.5612,31.5612,11202.0
2023-02-07 11:30:00,31.7,31.72,31.69,31.71,10157.0,31.5612,31.5811,31.5513,31.5712,10157.0
2023-02-07 12:00:00,31.7,31.72,31.68,31.68,12324.0,31.5612,31.5811,31.5413,31.5413,12324.0
2023-02-07 12:30:00,31.65,31.91,31.65,31.91,27416.0,31.5114,31.7703,31.5114,31.7703,27416.0
2023-02-07 13:00:00,31.91,31.93,31.66,31.66,19054.0,31.7703,31.7902,31.5214,31.5214,19054.0
2023-02-07 13:30:00,31.65,31.66,31.59,31.65,13083.0,31.5114,31.5214,31.4517,31.5114,13083.0
2023-02-07 14:00:00,31.67,31.76,31.67,31.76,3200.0,31.5314,31.621,31.5314,31.621,3200.0
2023-02-07 14:30:00,31.77,31.82,31.76,31.8,10105.0,31.6309,31.6807,31.621,31.6608,10105.0
2023-02-07 15:00:00,31.82,31.84,31.79,31.84,5450.0,31.6807,31.7006,31.6508,31.7006,5450.0
2023-02-07 15:30:00,31.85,31.9,31.84,31.86,57579.0,31.7106,31.7603,31.7006,31.7205,57579.0
2023-02-08 09:30:00,32.09,32.17,32.07,32.09,48575.0,31.9495,32.0292,31.9296,31.9495,48575.0
2023-02-08 10:00:00,32.09,32.12,32.06,32.09,68960.0,31.9495,31.9794,31.9196,31.9495,68960.0
2023-02-08 10:30:00,32.08,32.08,32.03,32.05,9448.0,31.9396,31.9396,31.8898,31.9097,9448.0
2023-02-08 11:00:00,32.05,32.06,31.99,32.0,142444.0,31.9097,31.9196,31.85,31.8599,142444.0
2023-02-08 11:30:00,32.0,32.08,31.99,32.08,23171.0,31.8599,31.9396,31.85,31.9396,23171.0
2023-02-08 12:00:00,32.08,32.08,32.07,32.07,1000.0,31.9396,31.9396,31.9296,31.9296,1000.0
2023-02-08 12:30:00,32.09,32.1,32.06,32.1,958.0,31.9495,31.9595,31.9196,31.9595,958.0
2023-02-08 13:00:00,32.11,32.15,32.1,32.12,10565.0,31.9694,32.0093,31.9595,31.9794,10565.0
2023-02-08 13:30:00,32.11,32.11,32.09,32.11,6040.0,31.9694,31.9694,31.9495,31.9694,6040.0
2023-02-08 14:00:00,32.11,32.15,32.11,32.12,4792.0,31.9694,32.0093,31.9694,31.9794,4792.0
2023-02-08 14:30:00,32.11,32.13,32.1,32.13,6214.0,31.9694,31.9893,31.9595,31.9893,6214.0
2023-02-08 15:00:00,32.13,32.13,32.08,32.11,7281.0,31.9893,31.9893,31.9396,31.9694,7281.0
2023-02-08 15:30:00,32.11,32.14,32.1,32.13,52321.0,31.9694,31.9993,31.9595,31.9893,52321.0
2023-02-09 09:30:00,32.29,32.29,32.18,32.23,21216.0,32.1486,32.1486,32.0391,32.0889,21216.0
2023-02-09 10:00:00,32.21,32.23,32.17,32.17,44647.0,32.069,32.0889,32.0292,32.0292,44647.0
2023-02-09 10:30:00,32.16,32.22,32.15,32.22,15819.0,32.0192,32.0789,32.0093,32.0789,15819.0
2023-02-09 11:00:00,32.22,32.22,32.14,32.16,8583.0,32.0789,32.0789,31.9993,32.0192,8583.0
2023-02-09 11:30:00,32.16,32.16,32.14,32.16,16175.0,32.0192,32.0192,31.9993,32.0192,16175.0
2023-02-09 12:00:00,32.16,32.19,32.16,32.18,7350.0,32.0192,32.0491,32.0192,32.0391,7350.0
2023-02-09 12:30:00,32.18,32.18,32.1,32.13,8765.0,32.0391,32.0391,31.9595,31.9893,8765.0
2023-02-09 13:00:00,32.13,32.13,32.08,32.11,7352.0,31.9893,31.9893,31.9396,31.9694,7352.0
2023-02-09 13:30:00,32.1,32.12,32.08,32.1,5000.0,31.9595,31.9794,31.9396,31.9595,5000.0
2023-02-09 14:00:00,32.11,32.11,32.05,32.06,9840.0,31.9694,31.9694,31.9097,31.9196,9840.0
2023-02-09 14:30:00,32.06,32.07,32.05,32.05,8263.0,31.9196,31.9296,31.9097,31.9097,8263.0
2023-02-09 15:00:00,32.05,32.05,32.0,32.01,16146.0,31.9097,31.9097,31.8599,31.8699,16146.0
2023-02-09 15:30:00,32.01,32.07,31.99,32.07,26878.0,31.8699,31.9296,31.85,31.9296,26878.0
2023-02-10 09:30:00,32.06,32.22,32.05,32.06,78548.0,31.9196,32.0789,31.9097,31.9196,78548.0
2023-02-10 10:00:00,32.07,32.14,32.05,32.1,36426.0,31.9296,31.9993,31.9097,31.9595,36426.0
2023-02-10 10:30:00,32.1,32.11,32.03,32.07,9070.0,31.9595,31.9694,31.8898,31.9296,9070.0
2023-02-10 11:00:00,32.07,32.13,32.07,32.07,7351.0,31.9296,31.9893,31.9296,31.9296,7351.0
2023-02-10 11:30:00,32.07,32.07,32.04,32.05,9462.0,31.9296,31.9296,31.8997,31.9097,9462.0
2023-02-10 12:00:00,32.05,32.05,32.01,32.04,3339.0,31.9097,31.9097,31.8699,31.8997,3339.0
2023-02-10 12:30:00,32.05,32.05,32.03,32.05,2787.0,31.9097,31.9097,31.8898,31.9097,2787.0
2023-02-10 13:00:00,32.06,32.09,32.06,32.07,8448.0,31.9196,31.9495,31.9196,31.9296,8448.0
2023-02-10 13:30:00,32.06,32.06,32.06,32.06,700.0,31.9196,31.9196,31.9196,31.9196,700.0
2023-02-10 14:00:00,32.06,32.06,32.04,32.05,2978.0,31.9196,31.9196,31.8997,31.9097,2978.0
2023-02-10 14:30:00,32.05,32.06,32.03,32.05,3807.0,31.9097,31.9196,31.8898,31.9097,3807.0
2023-02-10 15:00:00,32.05,32.06,32.02,32.04,16665.0,31.9097,31.9196,31.8798,31.8997,16665.0
2023-02-10 15:30:00,32.04,32.09,32.04,32.09,19288.0,31.8997,31.9495,31.8997,31.9495,19288.0
2023-02-13 09:30:00,31.76,31.93,31.75,31.92,38429.0,31.621,31.7902,31.611,31.7803,38429.0
2023-02-13 10:00:00,31.93,31.93,31.87,31.9,7129.0,31.7902,31.7902,31.7305,31.7603,7129.0
2023-02-13 10:30:00,31.91,31.93,31.89,31.9,5041.0,31.7703,31.7902,31.7504,31.7603,5041.0
2023-02-13 11:00:00,31.9,31.93,31.89,31.92,4619.0,31.7603,31.7902,31.7504,31.7803,4619.0
2023-02-13 11:30:00,31.91,31.93,31.89,31.92,8087.0,31.7703,31.7902,31.7504,31.7803,8087.0
2023-02-13 12:00:00,31.92,31.94,31.92,31.94,5144.0,31.7803,31.8002,31.7803,31.8002,5144.0
2023-02-13 12:30:00,31.94,31.95,31.93,31.93,2684.0,31.8002,31.8101,31.7902,31.7902,2684.0
2023-02-13 13:00:00,31.93,31.94,31.92,31.93,2524.0,31.7902,31.8002,31.7803,31.7902,2524.0
2023-02-13 13:30:00,31.95,31.96,31.94,31.95,6079.0,31.8101,31.8201,31.8002,31.8101,6079.0
2023-02-13 14:00:00,31.96,31.96,31.92,31.92,2538.0,31.8201,31.8201,31.7803,31.7803,2538.0
2023-02-13 14:30:00,31.91,31.92,31.9,31.91,5956.0,31.7703,31.7803,31.7603,31.7703,5956.0
2023-02-13 15:00:00,31.91,31.92,31.89,31.91,25458.0,31.7703,31.7803,31.7504,31.7703,25458.0
2023-02-13 15:30:00,31.91,31.96,31.9,31.96,37794.0,31.7703,31.8201,31.7603,31.8201,37794.0
2023-02-14 09:30:00,31.83,31.96,31.72,31.95,67662.0,31.6907,31.8201,31.5811,31.8101,67662.0
2023-02-14 10:00:00,31.96,32.01,31.93,31.94,27162.0,31.8201,31.8699,31.7902,31.8002,27162.0
2023-02-14 10:30:00,31.93,31.93,31.8,31.85,14463.0,31.7902,31.7902,31.6608,31.7106,14463.0
2023-02-14 11:00:00,31.84,31.91,31.84,31.86,11446.0,31.7006,31.7703,31.7006,31.7205,11446.0
2023-02-14 11:30:00,31.83,31.84,31.78,31.83,16264.0,31.6907,31.7006,31.6409,31.6907,16264.0
2023-02-14 12:00:00,31.83,31.87,31.83,31.86,6506.0,31.6907,31.7305,31.6907,31.7205,6506.0
2023-02-14 12:30:00,31.85,31.87,31.84,31.86,3518.0,31.7106,31.7305,31.7006,31.7205,3518.0
2023-02-14 13:00:00,31.86,31.93,31.86,31.9,6584.0,31.7205,31.7902,31.7205,31.7603,6584.0
2023-02-14 13:30:00,31.91,31.92,31.88,31.9,5244.0,31.7703,31.7803,31.7404,31.7603,5244.0
2023-02-14 14:00:00,31.9,31.91,31.86,31.89,12862.0,31.7603,31.7703,31.7205,31.7504,12862.0
2023-02-14 14:30:00,31.9,31.93,31.9,31.92,3420.0,31.7603,31.7902,31.7603,31.7803,3420.0
2023-02-14 15:00:00,31.91,31.94,31.9,31.92,18483.0,31.7703,31.8002,31.7603,31.7803,18483.0
2023-02-14 15:30:00,31.92,31.94,31.9,31.9,23933.0,31.7803,31.8002,31.7603,31.7603,23933.0
2023-02-15 09:30:00,32.07,32.11,32.01,32.07,24247.0,31.9296,31.9694,31.8699,31.9296,24247.0
2023-02-15 10:00:00,32.08,32.11,32.06,32.08,28388.0,31.9396,31.9694,31.9196,31.9396,28388.0
2023-02-15 10:30:00,32.08,32.1,32.06,32.08,3980.0,31.9396,31.9595,31.9196,31.9396,3980.0
2023-02-15 11:00:00,32.08,32.12,32.08,32.08,7569.0,31.9396,31.9794,31.9396,31.9396,7569.0
2023-02-15 11:30:00,32.09,32.15,32.08,32.13,3865.0,31.9495,32.0093,31.9396,31.9893,3865.0
2023-02-15 12:00:00,32.13,32.13,32.07,32.09,3440.0,31.9893,31.9893,31.9296,31.9495,3440.0
2023-02-15 12:30:00,32.08,32.11,32.07,32.1,3607.0,31.9396,31.9694,31.9296,31.9595,3607.0
2023-02-15 13:00:00,32.11,32.15,32.1,32.15,9820.0,31.9694,32.0093,31.9595,32.0093,9820.0
2023-02-15 13:30:00,32.15,32.16,32.13,32.15,4350.0,32.0093,32.0192,31.9893,32.0093,4350.0
2023-02-15 14:00:00,32.16,32.18,32.15,32.18,8090.0,32.0192,32.0391,32.0093,32.0391,8090.0
2023-02-15 14:30:00,32.18,32.19,32.15,32.16,7942.0,32.0391,32.0491,32.0093,32.0192,7942.0
2023-02-15 15:00:00,32.16,32.18,32.14,32.15,8702.0,32.0192,32.0391,31.9993,32.0093,8702.0
2023-02-15 15:30:00,32.16,32.18,32.15,32.18,23136.0,32.0192,32.0391,32.0093,32.0391,23136.0
2023-02-16 09:30:00,32.23,32.25,32.16,32.23,63954.0,32.0889,32.1088,32.0192,32.0889,63954.0
2023-02-16 10:00:00,32.23,32.32,32.23,32.32,12226.0,32.0889,32.1785,32.0889,32.1785,12226.0
2023-02-16 10:30:00,32.32,32.34,32.31,32.31,6262.0,32.1785,32.1984,32.1686,32.1686,6262.0
2023-02-16 11:00:00,32.33,32.34,32.29,32.34,5300.0,32.1885,32.1984,32.1486,32.1984,5300.0
2023-02-16 11:30:00,32.35,32.38,32.34,32.37,8439.0,32.2084,32.2382,32.1984,32.2283,8439.0
2023-02-16 12:00:00,32.37,32.38,32.35,32.37,3529.0,32.2283,32.2382,32.2084,32.2283,3529.0
2023-02-16 12:30:00,32.37,32.4,32.37,32.38,5610.0,32.2283,32.2582,32.2283,32.2382,5610.0
2023-02-16 13:00:00,32.39,32.41,32.37,32.37,4150.0,32.2482,32.2681,32.2283,32.2283,4150.0
2023-02-16 13:30:00,32.37,32.4,32.37,32.39,3258.0,32.2283,32.2582,32.2283,32.2482,3258.0
2023-02-16 14:00:00,32.4,32.42,32.39,32.4,4800.0,32.2582,32.2781,32.2482,32.2582,4800.0
2023-02-16 14:30:00,32.42,32.42,32.4,32.41,6452.0,32.2781,32.2781,32.2582,32.2681,6452.0
2023-02-16 15:00:00,32.41,32.41,32.31,32.32,20934.0,32.2681,32.2681,32.1686,32.1785,20934.0
2023-02-16 15:30:00,32.32,32.32,32.28,32.28,33738.0,32.1785,32.1785,32.1387,32.1387,33738.0
2023-02-17 09:30:00,32.32,32.32,32.17,32.19,30834.0,32.1785,32.1785,32.0292,32.0491,30834.0
2023-02-17 10:00:00,32.2,32.27,32.19,32.22,7722.0,32.059,32.1287,32.0491,32.0789,7722.0
2023-02-17 10:30:00,32.22,32.29,32.19,32.2,14114.0,32.0789,32.1486,32.0491,32.059,14114.0
2023-02-17 11:00:00,32.19,32.21,32.17,32.17,8039.0,32.0491,32.069,32.0292,32.0292,8039.0
2023-02-17 11:30:00,32.17,32.21,32.16,32.18,2226.0,32.0292,32.069,32.0192,32.0391,2226.0
2023-02-17 12:00:00,32.21,32.24,32.2,32.23,3897.0,32.069,32.0989,32.059,32.0889,3897.0
2023-02-17 12:30:00,32.23,32.24,32.18,32.2,2800.0,32.0889,32.0989,32.0391,32.059,2800.0
2023-02-17 13:00:00,32.19,32.21,32.18,32.18,1703.0,32.0491,32.069,32.0391,32.0391,1703.0
2023-02-17 13:30:00,32.18,32.21,32.18,32.2,2288.0,32.0391,32.069,32.0391,32.059,2288.0
2023-02-17 14:00:00,32.22,32.24,32.22,32.22,2243.0,32.0789,32.0989,32.0789,32.0789,2243.0
2023-02-17 14:30:00,32.23,32.24,32.22,32.24,2238.0,32.0889,32.0989,32.0789,32.0989,2238.0
2023-02-17 15:00:00,32.25,32.26,32.22,32.22,9619.0,32.1088,32.1188,32.0789,32.0789,9619.0
2023-02-17 15:30:00,32.23,32.26,32.22,32.23,22656.0,32.0889,32.1188,32.0789,32.0889,22656.0
2023-02-21 09:30:00,32.07,32.16,32.02,32.07,49718.0,31.9296,32.0192,31.8798,31.9296,49718.0
2023-02-21 10:00:00,32.07,32.09,32.03,32.06,19557.0,31.9296,31.9495,31.8898,31.9196,19557.0
2023-02-21 10:30:00,32.06,32.09,32.01,32.02,14878.0,31.9196,31.9495,31.8699,31.8798,14878.0
2023-02-21 11:00:00,32.02,32.03,32.0,32.01,5235.0,31.8798,31.8898,31.8599,31.8699,5235.0
2023-02-21 11:30:00,32.01,32.02,32.0,32.02,7238.0,31.8699,31.8798,31.8599,31.8798,7238.0
2023-02-21 12:00:00,32.02,32.02,31.97,31.97,17120.0,31.8798,31.8798,31.83,31.83,17120.0
2023-02-21 12:30:00,31.96,32.01,31.96,32.0,2315.0,31.8201,31.8699,31.8201,31.8599,2315.0
2023-02-21 13:00:00,32.01,32.01,31.96,31.96,3079.0,31.8699,31.8699,31.8201,31.8201,3079.0
2023-02-21 13:30:00,31.96,31.97,31.94,31.94,5118.0,31.8201,31.83,31.8002,31.8002,5118.0
2023-02-21 14:00:00,31.95,31.95,31.93,31.93,11305.0,31.8101,31.8101,31.7902,31.7902,11305.0
2023-02-21 14:30:00,31.94,31.98,31.94,31.95,4355.0,31.8002,31.84,31.8002,31.8101,4355.0
2023-02-21 15:00:00,31.95,31.96,31.94,31.94,18950.0,31.8101,31.8201,31.8002,31.8002,18950.0
2023-02-21 15:30:00,31.95,31.97,31.92,31.92,26372.0,31.8101,31.83,31.7803,31.7803,26372.0
2023-02-22 09:30:00,31.64,31.71,31.6,31.66,43937.0,31.5015,31.5712,31.4617,31.5214,43937.0
2023-02-22 10:00:00,31.66,31.66,31.56,31.59,16646.0,31.5214,31.5214,31.4218,31.4517,16646.0
2023-02-22 10:30:00,31.57,31.61,31.55,31.61,8745.0,31.4318,31.4716,31.4119,31.4716,8745.0
2023-02-22 11:00:00,31.61,31.63,31.6,31.6,7501.0,31.4716,31.4915,31.4617,31.4617,7501.0
2023-02-22 11:30:00,31.61,31.61,31.57,31.6,5300.0,31.4716,31.4716,31.4318,31.4617,5300.0
2023-02-22 12:00:00,31.59,31.64,31.58,31.63,3924.0,31.4517,31.5015,31.4418,31.4915,3924.0
2023-02-22 12:30:00,31.64,31.65,31.63,31.64,6330.0,31.5015,31.5114,31.4915,31.5015,6330.0
2023-02-22 13:00:00,31.64,31.65,31.62,31.64,11310.0,31.5015,31.5114,31.4816,31.5015,11310.0
2023-02-22 13:30:00,31.64,31.64,31.6,31.61,4070.0,31.5015,31.5015,31.4617,31.4716,4070.0
2023-02-22 14:00:00,31.61,31.65,31.59,31.6,5831.0,31.4716,31.5114,31.4517,31.4617,5831.0
2023-02-22 14:30:00,31.58,31.59,31.55,31.55,4442.0,31.4418,31.4517,31.4119,31.4119,4442.0
2023-02-22 15:00:00,31.56,31.59,31.53,31.57,14579.0,31.4218,31.4517,31.392,31.4318,14579.0
2023-02-22 15:30:00,31.55,31.6,31.53,31.59,22483.0,31.4119,31.4617,31.392,31.4517,22483.0
2023-02-23 09:30:00,31.85,31.89,31.78,31.83,128478.0,31.7106,31.7504,31.6409,31.6907,128478.0
2023-02-23 10:00:00,31.82,31.83,31.76,31.82,42744.0,31.6807,31.6907,31.621,31.6807,42744.0
2023-02-23 10:30:00,31.82,31.83,31.73,31.75,29683.0,31.6807,31.6907,31.5911,31.611,29683.0
2023-02-23 11:00:00,31.75,31.77,31.72,31.73,20541.0,31.611,31.6309,31.5811,31.5911,20541.0
2023-02-23 11:30:00,31.73,31.74,31.69,31.71,16914.0,31.5911,31.601,31.5513,31.5712,16914.0
2023-02-23 12:00:00,31.69,31.74,31.69,31.73,14131.0,31.5513,31.601,31.5513,31.5911,14131.0
2023-02-23 12:30:00,31.74,31.76,31.72,31.76,10634.0,31.601,31.621,31.5811,31.621,10634.0
2023-02-23 13:00:00,31.76,31.77,31.73,31.75,16724.0,31.621,31.6309,31.5911,31.611,16724.0
2023-02-23 13:30:00,31.75,31.77,31.74,31.77,12587.0,31.611,31.6309,31.601,31.6309,12587.0
2023-02-23 14:00:00,31.77,31.81,31.76,31.81,10464.0,31.6309,31.6707,31.621,31.6707,10464.0
2023-02-23 14:30:00,31.81,31.84,31.81,31.82,11608.0,31.6707,31.7006,31.6707,31.6807,11608.0
2023-02-23 15:00:00,31.83,31.86,31.82,31.86,27082.0,31.6907,31.7205,31.6807,31.7205,27082.0
2023-02-23 15:30:00,31.86,31.86,31.82,31.86,135812.0,31.7205,31.7205,31.6807,31.7205,135812.0
2023-02-24 09:30:00,31.46,31.5,31.4,31.43,31371.0,31.3223,31.3621,31.2625,31.2924,31371.0
2023-02-24 10:00:00,31.42,31.47,31.41,31.42,22476.0,31.2825,31.3322,31.2725,31.2825,22476.0
2023-02-24 10:30:00,31.42,31.43,31.37,31.38,7169.0,31.2825,31.2924,31.2327,31.2426,7169.0
2023-02-24 11:00:00,31.38,31.43,31.38,31.43,13064.0,31.2426,31.2924,31.2426,31.2924,13064.0
2023-02-24 11:30:00,31.43,31.46,31.41,31.44,64352.0,31.2924,31.3223,31.2725,31.3024,64352.0
2023-02-24 12:00:00,31.44,31.44,31.4,31.42,14949.0,31.3024,31.3024,31.2625,31.2825,14949.0
2023-02-24 12:30:00,31.42,31.44,31.39,31.39,4762.0,31.2825,31.3024,31.2526,31.2526,4762.0
2023-02-24 13:00:00,31.39,31.41,31.38,31.41,6022.0,31.2526,31.2725,31.2426,31.2725,6022.0
2023-02-24 13:30:00,31.4,31.43,31.39,31.42,4372.0,31.2625,31.2924,31.2526,31.2825,4372.0
2023-02-24 14:00:00,31.42,31.44,31.41,31.43,7650.0,31.2825,31.3024,31.2725,31.2924,7650.0
2023-02-24 14:30:00,31.42,31.5,31.42,31.5,36362.0,31.2825,31.3621,31.2825,31.3621,36362.0
2023-02-24 15:00:00,31.5,31.5,31.46,31.48,8804.0,31.3621,31.3621,31.3223,31.3422,8804.0
2023-02-24 15:30:00,31.47,31.5,31.43,31.5,49843.0,31.3322,31.3621,31.2924,31.3621,49843.0
2023-02-27 09:30:00,31.42,31.49,31.41,31.46,84326.0,31.2825,31.3521,31.2725,31.3223,84326.0
2023-02-27 10:00:00,31.46,31.52,31.45,31.51,12481.0,31.3223,31.382,31.3123,31.3721,12481.0
2023-02-27 10:30:00,31.5,31.5,31.42,31.44,14872.0,31.3621,31.3621,31.2825,31.3024,14872.0
2023-02-27 11:00:00,31.44,31.46,31.42,31.43,61116.0,31.3024,31.3223,31.2825,31.2924,61116.0
2023-02-27 11:30:00,31.43,31.43,31.4,31.43,12941.0,31.2924,31.2924,31.2625,31.2924,12941.0
2023-02-27 12:00:00,31.44,31.44,31.41,31.42,17660.0,31.3024,31.3024,31.2725,31.2825,17660.0
2023-02-27 12:30:00,31.43,31.45,31.42,31.44,17075.0,31.2924,31.3123,31.2825,31.3024,17075.0
2023-02-27 13:00:00,31.44,31.45,31.42,31.43,21337.0,31.3024,31.3123,31.2825,31.2924,21337.0
2023-02-27 13:30:00,31.43,31.45,31.42,31.45,28371.0,31.2924,31.3123,31.2825,31.3123,28371.0
2023-02-27 14:00:00,31.45,31.47,31.43,31.43,16367.0,31.3123,31.3322,31.2924,31.2924,16367.0
2023-02-27 14:30:00,31.44,31.45,31.42,31.43,13146.0,31.3024,31.3123,31.2825,31.2924,13146.0
2023-02-27 15:00:00,31.43,31.43,31.4,31.4,18122.0,31.2924,31.2924,31.2625,31.2625,18122.0
2023-02-27 15:30:00,31.41,31.42,31.39,31.41,41417.0,31.2725,31.2825,31.2526,31.2725,41417.0
2023-02-28 09:30:00,31.27,31.29,31.23,31.27,31898.0,31.1331,31.153,31.0933,31.1331,31898.0
2023-02-28 10:00:00,31.29,31.32,31.27,31.28,11466.0,31.153,31.1829,31.1331,31.1431,11466.0
2023-02-28 10:30:00,31.27,31.3,31.26,31.27,5175.0,31.1331,31.163,31.1232,31.1331,5175.0
2023-02-28 11:00:00,31.27,31.29,31.27,31.28,5381.0,31.1331,31.153,31.1331,31.1431,5381.0
2023-02-28 11:30:00,31.27,31.27,31.24,31.26,17396.0,31.1331,31.1331,31.1032,31.1232,17396.0
2023-02-28 12:00:00,31.27,31.29,31.27,31.28,5699.0,31.1331,31.153,31.1331,31.1431,5699.0
2023-02-28 12:30:00,31.28,31.31,31.27,31.3,9184.0,31.1431,31.1729,31.1331,31.163,9184.0
2023-02-28 13:00:00,31.3,31.3,31.26,31.27,3000.0,31.163,31.163,31.1232,31.1331,3000.0
2023-02-28 13:30:00,31.27,31.28,31.26,31.27,1560.0,31.1331,31.1431,31.1232,31.1331,1560.0
2023-02-28 14:00:00,31.28,31.28,31.25,31.27,2271.0,31.1431,31.1431,31.1132,31.1331,2271.0
2023-02-28 14:30:00,31.26,31.27,31.25,31.25,3075.0,31.1232,31.1331,31.1132,31.1132,3075.0
2023-02-28 15:00:00,31.26,31.26,31.24,31.24,13447.0,31.1232,31.1232,31.1032,31.1032,13447.0
2023-02-28 15:30:00,31.24,31.25,31.21,31.22,63749.0,31.1032,31.1132,31.0734,31.0833,63749.0
2023-03-01 09:30:00,31.67,31.77,31.67,31.72,50904.0,31.5314,31.6309,31.5314,31.5811,50904.0
2023-03-01 10:00:00,31.72,31.73,31.63,31.66,30841.0,31.5811,31.5911,31.4915,31.5214,30841.0
2023-03-01 10:30:00,31.64,31.7,31.64,31.69,9730.0,31.5015,31.5612,31.5015,31.5513,9730.0
2023-03-01 11:00:00,31.69,31.69,31.64,31.67,14184.0,31.5513,31.5513,31.5015,31.5314,14184.0
2023-03-01 11:30:00,31.68,31.72,31.66,31.7,3999.0,31.5413,31.5811,31.5214,31.5612,3999.0
2023-03-01 12:00:00,31.71,31.73,31.7,31.72,1988.0,31.5712,31.5911,31.5612,31.5811,1988.0
2023-03-01 12:30:00,31.71,31.71,31.69,31.7,3514.0,31.5712,31.5712,31.5513,31.5612,3514.0
2023-03-01 13:00:00,31.68,31.69,31.67,31.68,4241.0,31.5413,31.5513,31.5314,31.5413,4241.0
2023-03-01 13:30:00,31.67,31.69,31.66,31.67,20771.0,31.5314,31.5513,31.5214,31.5314,20771.0
2023-03-01 14:00:00,31.67,31.68,31.66,31.66,2734.0,31.5314,31.5413,31.5214,31.5214,2734.0
2023-03-01 14:30:00,31.66,31.69,31.65,31.68,6453.0,31.5214,31.5513,31.5114,31.5413,6453.0
2023-03-01 15:00:00,31.68,31.7,31.68,31.7,9753.0,31.5413,31.5612,31.5413,31.5612,9753.0
2023-03-01 15:30:00,31.7,31.72,31.68,31.7,69781.0,31.5612,31.5811,31.5413,31.5612,69781.0
2023-03-02 09:30:00,31.6,31.67,31.56,31.67,161383.0,31.4617,31.5314,31.4218,31.5314,161383.0
2023-03-02 10:00:00,31.68,31.7,31.64,31.69,28904.0,31.5413,31.5612,31.5015,31.5513,28904.0
2023-03-02 10:30:00,31.69,31.77,31.69,31.77,7220.0,31.5513,31.6309,31.5513,31.6309,7220.0
2023-03-02 11:00:00,31.77,31.77,31.73,31.73,12283.0,31.6309,31.6309,31.5911,31.5911,12283.0
2023-03-02 11:30:00,31.73,31.73,31.71,31.73,6518.0,31.5911,31.5911,31.5712,31.5911,6518.0
2023-03-02 12:00:00,31.73,31.73,31.7,31.71,4888.0,31.5911,31.5911,31.5612,31.5712,4888.0
2023-03-02 12:30:00,31.72,31.74,31.71,31.72,9538.0,31.5811,31.601,31.5712,31.5811,9538.0
2023-03-02 13:00:00,31.71,31.75,31.71,31.74,8534.0,31.5712,31.611,31.5712,31.601,8534.0
2023-03-02 13:30:00,31.74,31.82,31.73,31.82,17055.0,31.601,31.6807,31.5911,31.6807,17055.0
2023-03-02 14:00:00,31.82,31.84,31.79,31.82,29675.0,31.6807,31.7006,31.6508,31.6807,29675.0
2023-03-02 14:30:00,31.82,31.82,31.79,31.8,13314.0,31.6807,31.6807,31.6508,31.6608,13314.0
2023-03-02 15:00:00,31.79,31.8,31.77,31.79,7353.0,31.6508,31.6608,31.6309,31.6508,7353.0
2023-03-02 15:30:00,31.8,31.82,31.76,31.76,38465.0,31.6608,31.6807,31.621,31.621,38465.0
2023-03-03 09:30:00,32.31,32.32,32.11,32.3,31007.0,32.1686,32.1785,31.9694,32.1586,31007.0
2023-03-03 10:00:00,32.32,32.32,32.2,32.27,137895.0,32.1785,32.1785,32.059,32.1287,137895.0
2023-03-03 10:30:00,32.28,32.29,32.25,32.25,33382.0,32.1387,32.1486,32.1088,32.1088,33382.0
2023-03-03 11:00:00,32.26,32.31,32.25,32.31,10222.0,32.1188,32.1686,32.1088,32.1686,10222.0
2023-03-03 11:30:00,32.32,32.36,32.29,32.35,4970.0,32.1785,32.2183,32.1486,32.2084,4970.0
2023-03-03 12:00:00,32.35,32.37,32.33,32.36,20323.0,32.2084,32.2283,32.1885,32.2183,20323.0
2023-03-03 12:30:00,32.36,32.4,32.36,32.39,18521.0,32.2183,32.2582,32.2183,32.2482,18521.0
2023-03-03 13:00:00,32.38,32.41,32.38,32.41,12950.0,32.2382,32.2681,32.2382,32.2681,12950.0
2023-03-03 13:30:00,32.41,32.41,32.39,32.4,7450.0,32.2681,32.2681,32.2482,32.2582,7450.0
2023-03-03 14:00:00,32.41,32.42,32.4,32.42,13778.0,32.2681,32.2781,32.2582,32.2781,13778.0
2023-03-03 14:30:00,32.41,32.43,32.41,32.43,17390.0,32.2681,32.288,32.2681,32.288,17390.0
2023-03-03 15:00:00,32.43,32.45,32.43,32.45,15653.0,32.288,32.3079,32.288,32.3079,15653.0
2023-03-03 15:30:00,32.45,32.45,32.39,32.39,67935.0,32.3079,32.3079,32.2482,32.2482,67935.0
2023-03-06 09:30:00,32.5,32.5,32.42,32.49,26692.0,32.3577,32.3577,32.2781,32.3478,26692.0
2023-03-06 10:00:00,32.5,32.55,32.49,32.53,25809.0,32.3577,32.4075,32.3478,32.3876,25809.0
2023-03-06 10:30:00,32.52,32.54,32.5,32.51,6936.0,32.3776,32.3975,32.3577,32.3677,6936.0
2023-03-06 11:00:00,32.51,32.51,32.48,32.48,7984.0,32.3677,32.3677,32.3378,32.3378,7984.0
2023-03-06 11:30:00,32.49,32.52,32.49,32.52,8985.0,32.3478,32.3776,32.3478,32.3776,8985.0
2023-03-06 12:00:00,32.52,32.54,32.51,32.52,15274.0,32.3776,32.3975,32.3677,32.3776,15274.0
2023-03-06 12:30:00,32.51,32.51,32.48,32.49,2468.0,32.3677,32.3677,32.3378,32.3478,2468.0
2023-03-06 13:00:00,32.49,32.5,32.47,32.48,11650.0,32.3478,32.3577,32.3279,32.3378,11650.0
2023-03-06 13:30:00,32.48,32.48,32.45,32.46,13074.0,32.3378,32.3378,32.3079,32.3179,13074.0
2023-03-06 14:00:00,32.46,32.48,32.45,32.45,5840.0,32.3179,32.3378,32.3079,32.3079,5840.0
2023-03-06 14:30:00,32.45,32.47,32.45,32.45,4975.0,32.3079,32.3279,32.3079,32.3079,4975.0
2023-03-06 15:00:00,32.45,32.45,32.43,32.43,45044.0,32.3079,32.3079,32.288,32.288,45044.0
2023-03-06 15:30:00,32.43,32.45,32.4,32.42,33990.0,32.288,32.3079,32.2582,32.2781,33990.0
2023-03-07 09:30:00,32.36,32.48,32.36,32.48,10181.0,32.2183,32.3378,32.2183,32.3378,10181.0
2023-03-07 10:00:00,32.43,32.43,32.31,32.38,25760.0,32.288,32.288,32.1686,32.2382,25760.0
2023-03-07 10:30:00,32.38,32.45,32.33,32.34,60210.0,32.2382,32.3079,32.1885,32.1984,60210.0
2023-03-07 11:00:00,32.37,32.39,32.33,32.33,3863.0,32.2283,32.2482,32.1885,32.1885,3863.0
2023-03-07 11:30:00,32.33,32.37,32.33,32.34,7938.0,32.1885,32.2283,32.1885,32.1984,7938.0
2023-03-07 12:00:00,32.34,32.4,32.33,32.37,17991.0,32.1984,32.2582,32.1885,32.2283,17991.0
2023-03-07 12:30:00,32.35,32.37,32.33,32.33,8723.0,32.2084,32.2283,32.1885,32.1885,8723.0
2023-03-07 13:00:00,32.33,32.34,32.27,32.27,36272.0,32.1885,32.1984,32.1287,32.1287,36272.0
2023-03-07 13:30:00,32.28,32.28,32.21,32.23,6657.0,32.1387,32.1387,32.069,32.0889,6657.0
2023-03-07 14:00:00,32.24,32.24,32.21,32.22,13067.0,32.0989,32.0989,32.069,32.0789,13067.0
2023-03-07 14:30:00,32.22,32.23,32.2,32.2,11659.0,32.0789,32.0889,32.059,32.059,11659.0
2023-03-07 15:00:00,32.22,32.24,32.21,32.23,5882.0,32.0789,32.0989,32.069,32.0889,5882.0
2023-03-07 15:30:00,32.22,32.26,32.19,32.19,52118.0,32.0789,32.1188,32.0491,32.0491,52118.0
2023-03-08 09:30:00,32.51,32.55,32.5,32.53,56496.0,32.3677,32.4075,32.3577,32.3876,56496.0
2023-03-08 10:00:00,32.53,32.55,32.47,32.53,17996.0,32.3876,32.4075,32.3279,32.3876,17996.0
2023-03-08 10:30:00,32.53,32.55,32.51,32.51,7252.0,32.3876,32.4075,32.3677,32.3677,7252.0
2023-03-08 11:00:00,32.52,32.57,32.52,32.53,37476.0,32.3776,32.4274,32.3776,32.3876,37476.0
2023-03-08 11:30:00,32.54,32.54,32.5,32.53,5437.0,32.3975,32.3975,32.3577,32.3876,5437.0
2023-03-08 12:00:00,32.52,32.52,32.49,32.49,2231.0,32.3776,32.3776,32.3478,32.3478,2231.0
2023-03-08 12:30:00,32.48,32.52,32.48,32.48,9369.0,32.3378,32.3776,32.3378,32.3378,9369.0
2023-03-08 13:00:00,32.48,32.49,32.46,32.46,5451.0,32.3378,32.3478,32.3179,32.3179,5451.0
2023-03-08 13:30:00,32.46,32.47,32.45,32.46,1448.0,32.3179,32.3279,32.3079,32.3179,1448.0
2023-03-08 14:00:00,32.47,32.49,32.47,32.49,7669.0,32.3279,32.3478,32.3279,32.3478,7669.0
2023-03-08 14:30:00,32.48,32.49,32.47,32.48,6478.0,32.3378,32.3478,32.3279,32.3378,6478.0
2023-03-08 15:00:00,32.48,32.49,32.47,32.48,7757.0,32.3378,32.3478,32.3279,32.3378,7757.0
2023-03-08 15:30:00,32.48,32.53,32.47,32.52,47902.0,32.3378,32.3876,32.3279,32.3776,47902.0
2023-03-09 09:30:00,32.36,32.42,32.32,32.39,18276.0,32.2183,32.2781,32.1785,32.2482,18276.0
2023-03-09 10:00:00,32.39,32.4,32.32,32.33,6765.0,32.2482,32.2582,32.1785,32.1885,6765.0
2023-03-09 10:30:00,32.34,32.38,32.34,32.36,3611.0,32.1984,32.2382,32.1984,32.2183,3611.0
2023-03-09 11:00:00,32.36,32.36,32.33,32.34,7020.0,32.2183,32.2183,32.1885,32.1984,7020.0
2023-03-09 11:30:00,32.34,32.35,32.33,32.33,4500.0,32.1984,32.2084,32.1885,32.1885,4500.0
2023-03-09 12:00:00,32.33,32.35,32.31,32.35,6217.0,32.1885,32.2084,32.1686,32.2084,6217.0
2023-03-09 12:30:00,32.35,32.36,32.31,32.32,17547.0,32.2084,32.2183,32.1686,32.1785,17547.0
2023-03-09 13:00:00,32.31,32.33,32.28,32.29,5200.0,32.1686,32.1885,32.1387,32.1486,5200.0
2023-03-09 13:30:00,32.29,32.29,32.25,32.27,2717.0,32.1486,32.1486,32.1088,32.1287,2717.0
2023-03-09 14:00:00,32.26,32.26,32.24,32.24,3280.0,32.1188,32.1188,32.0989,32.0989,3280.0
2023-03-09 14:30:00,32.22,32.23,32.18,32.19,2989.0,32.0789,32.0889,32.0391,32.0491,2989.0
2023-03-09 15:00:00,32.19,32.19,32.11,32.13,27229.0,32.0491,32.0491,31.9694,31.9893,27229.0
2023-03-09 15:30:00,32.12,32.19,32.12,32.15,36792.0,31.9794,32.0491,31.9794,32.0093,36792.0
2023-03-10 09:30:00,32.17,32.35,32.05,32.15,123086.0,32.0292,32.2084,31.9097,32.0093,123086.0
2023-03-10 10:00:00,32.15,32.18,32.11,32.13,33842.0,32.0093,32.0391,31.9694,31.9893,33842.0
2023-03-10 10:30:00,32.14,32.19,32.12,32.18,45781.0,31.9993,32.0491,31.9794,32.0391,45781.0
2023-03-10 11:00:00,32.18,32.18,32.12,32.16,6492.0,32.0391,32.0391,31.9794,32.0192,6492.0
2023-03-10 11:30:00,32.18,32.22,32.1,32.11,40042.0,32.0391,32.0789,31.9595,31.9694,40042.0
2023-03-10 12:00:00,32.1,32.12,32.08,32.1,7260.0,31.9595,31.9794,31.9396,31.9595,7260.0
2023-03-10 12:30:00,32.11,32.13,32.09,32.09,8015.0,31.9694,31.9893,31.9495,31.9495,8015.0
2023-03-10 13:00:00,32.09,32.11,31.99,32.01,11880.0,31.9495,31.9694,31.85,31.8699,11880.0
2023-03-10 13:30:00,32.01,32.01,31.96,31.96,47784.0,31.8699,31.8699,31.8201,31.8201,47784.0
2023-03-10 14:00:00,31.98,32.03,31.98,31.99,10043.0,31.84,31.8898,31.84,31.85,10043.0
2023-03-10 14:30:00,32.0,32.05,31.99,32.02,9952.0,31.8599,31.9097,31.85,31.8798,9952.0
2023-03-10 15:00:00,32.01,32.03,31.99,32.02,24845.0,31.8699,31.8898,31.85,31.8798,24845.0
2023-03-10 15:30:00,32.02,32.02,31.95,31.98,39185.0,31.8798,31.8798,31.8101,31.84,39185.0
2023-03-13 09:30:00,31.51,31.57,31.42,31.56,76061.0,31.3721,31.4318,31.2825,31.4218,76061.0
2023-03-13 10:00:00,31.54,31.62,31.49,31.49,16865.0,31.4019,31.4816,31.3521,31.3521,16865.0
2023-03-13 10:30:00,31.5,31.65,31.5,31.65,21759.0,31.3621,31.5114,31.3621,31.5114,21759.0
2023-03-13 11:00:00,31.64,31.7,31.62,31.7,33980.0,31.5015,31.5612,31.4816,31.5612,33980.0
2023-03-13 11:30:00,31.71,31.72,31.59,31.64,40980.0,31.5712,31.5811,31.4517,31.5015,40980.0
2023-03-13 12:00:00,31.64,31.66,31.55,31.57,26868.0,31.5015,31.5214,31.4119,31.4318,26868.0
2023-03-13 12:30:00,31.59,31.6,31.52,31.54,17331.0,31.4517,31.4617,31.382,31.4019,17331.0
2023-03-13 13:00:00,31.53,31.58,31.52,31.54,12583.0,31.392,31.4418,31.382,31.4019,12583.0
2023-03-13 13:30:00,31.52,31.59,31.51,31.56,35791.0,31.382,31.4517,31.3721,31.4218,35791.0
2023-03-13 14:00:00,31.56,31.58,31.55,31.57,9287.0,31.4218,31.4418,31.4119,31.4318,9287.0
2023-03-13 14:30:00,31.58,31.6,31.54,31.57,6789.0,31.4418,31.4617,31.4019,31.4318,6789.0
2023-03-13 15:00:00,31.57,31.57,31.49,31.5,11643.0,31.4318,31.4318,31.3521,31.3621,11643.0
2023-03-13 15:30:00,31.5,31.54,31.46,31.49,31077.0,31.3621,31.4019,31.3223,31.3521,31077.0
2023-03-14 09:30:00,31.48,31.52,31.45,31.51,188794.0,31.3422,31.382,31.3123,31.3721,188794.0
2023-03-14 10:00:00,31.51,31.55,31.49,31.53,39666.0,31.3721,31.4119,31.3521,31.392,39666.0
2023-03-14 10:30:00,31.53,31.57,31.52,31.53,11789.0,31.392,31.4318,31.382,31.392,11789.0
2023-03-14 11:00:00,31.54,31.61,31.53,31.61,6960.0,31.4019,31.4716,31.392,31.4716,6960.0
2023-03-14 11:30:00,31.6,31.62,31.58,31.58,4846.0,31.4617,31.4816,31.4418,31.4418,4846.0
2023-03-14 12:00:00,31.58,31.6,31.56,31.57,4531.0,31.4418,31.4617,31.4218,31.4318,4531.0
2023-03-14 12:30:00,31.57,31.58,31.53,31.54,3468.0,31.4318,31.4418,31.392,31.4019,3468.0
2023-03-14 13:00:00,31.55,31.55,31.47,31.51,7912.0,31.4119,31.4119,31.3322,31.3721,7912.0
2023-03-14 13:30:00,31.51,31.52,31.48,31.49,7344.0,31.3721,31.382,31.3422,31.3521,7344.0
2023-03-14 14:00:00,31.49,31.49,31.46,31.48,3760.0,31.3521,31.3521,31.3223,31.3422,3760.0
2023-03-14 14:30:00,31.5,31.51,31.47,31.48,15635.0,31.3621,31.3721,31.3322,31.3422,15635.0
2023-03-14 15:00:00,31.48,31.48,31.42,31.45,14052.0,31.3422,31.3422,31.2825,31.3123,14052.0
2023-03-14 15:30:00,31.46,31.56,31.46,31.54,36684.0,31.3223,31.4218,31.3223,31.4019,36684.0
2023-03-15 09:30:00,31.0,31.06,30.8,30.95,97113.0,30.8643,30.924,30.6652,30.8145,97113.0
2023-03-15 10:00:00,30.94,30.99,30.9,30.9,55807.0,30.8046,30.8543,30.7647,30.7647,55807.0
2023-03-15 10:30:00,30.9,30.92,30.84,30.92,41880.0,30.7647,30.7846,30.705,30.7846,41880.0
2023-03-15 11:00:00,30.93,30.96,30.91,30.92,30945.0,30.7946,30.8245,30.7747,30.7846,30945.0
2023-03-15 11:30:00,30.93,30.93,30.87,30.89,14332.0,30.7946,30.7946,30.7349,30.7548,14332.0
2023-03-15 12:00:00,30.9,30.91,30.83,30.83,8470.0,30.7647,30.7747,30.695,30.695,8470.0
2023-03-15 12:30:00,30.84,30.87,30.81,30.83,9129.0,30.705,30.7349,30.6751,30.695,9129.0
2023-03-15 13:00:00,30.83,30.92,30.83,30.92,19136.0,30.695,30.7846,30.695,30.7846,19136.0
2023-03-15 13:30:00,30.92,30.92,30.87,30.89,27092.0,30.7846,30.7846,30.7349,30.7548,27092.0
2023-03-15 14:00:00,30.89,31.01,30.86,30.98,36389.0,30.7548,30.8742,30.7249,30.8444,36389.0
2023-03-15 14:30:00,30.98,31.01,30.95,30.99,35006.0,30.8444,30.8742,30.8145,30.8543,35006.0
2023-03-15 15:00:00,31.0,31.03,30.95,31.03,53289.0,30.8643,30.8942,30.8145,30.8942,53289.0
2023-03-15 15:30:00,31.02,31.04,30.97,31.03,70441.0,30.8842,30.9041,30.8344,30.8942,70441.0
2023-03-16 09:30:00,31.01,31.04,30.94,31.03,103822.0,30.8742,30.9041,30.8046,30.8942,103822.0
2023-03-16 10:00:00,31.03,31.04,30.97,31.02,19366.0,30.8942,30.9041,30.8344,30.8842,19366.0
2023-03-16 10:30:00,31.03,31.18,31.03,31.18,26474.0,30.8942,31.0435,30.8942,31.0435,26474.0
2023-03-16 11:00:00,31.19,31.23,31.15,31.22,45972.0,31.0535,31.0933,31.0136,31.0833,45972.0
2023-03-16 11:30:00,31.21,31.31,31.2,31.29,62355.0,31.0734,31.1729,31.0634,31.153,62355.0
2023-03-16 12:00:00,31.29,31.3,31.23,31.29,12358.0,31.153,31.163,31.0933,31.153,12358.0
2023-03-16 12:30:00,31.3,31.36,31.26,31.35,35971.0,31.163,31.2227,31.1232,31.2128,35971.0
2023-03-16 13:00:00,31.35,31.38,31.34,31.35,15053.0,31.2128,31.2426,31.2028,31.2128,15053.0
2023-03-16 13:30:00,31.34,31.35,31.29,31.31,8000.0,31.2028,31.2128,31.153,31.1729,8000.0
2023-03-16 14:00:00,31.31,31.33,31.29,31.33,8447.0,31.1729,31.1928,31.153,31.1928,8447.0
2023-03-16 14:30:00,31.32,31.36,31.3,31.36,7714.0,31.1829,31.2227,31.163,31.2227,7714.0
2023-03-16 15:00:00,31.36,31.38,31.35,31.37,29777.0,31.2227,31.2426,31.2128,31.2327,29777.0
2023-03-16 15:30:00,31.37,31.38,31.34,31.35,112982.0,31.2327,31.2426,31.2028,31.2128,112982.0
2023-03-17 09:30:00,31.3,31.3,31.24,31.25,44815.0,31.163,31.163,31.1032,31.1132,44815.0
2023-03-17 10:00:00,31.3,31.32,31.2,31.21,9331.0,31.163,31.1829,31.0634,31.0734,9331.0
2023-03-17 10:30:00,31.21,31.22,31.16,31.18,6903.0,31.0734,31.0833,31.0236,31.0435,6903.0
2023-03-17 11:00:00,31.17,31.18,31.12,31.13,5927.0,31.0335,31.0435,30.9838,30.9937,5927.0
2023-03-17 11:30:00,31.12,31.16,31.1,31.16,12409.0,30.9838,31.0236,30.9639,31.0236,12409.0
2023-03-17 12:00:00,31.17,31.19,31.16,31.18,2945.0,31.0335,31.0535,31.0236,31.0435,2945.0
2023-03-17 12:30:00,31.21,31.22,31.18,31.2,6500.0,31.0734,31.0833,31.0435,31.0634,6500.0
2023-03-17 13:00:00,31.19,31.23,31.18,31.21,12381.0,31.0535,31.0933,31.0435,31.0734,12381.0
2023-03-17 13:30:00,31.21,31.23,31.2,31.21,3501.0,31.0734,31.0933,31.0634,31.0734,3501.0
2023-03-17 14:00:00,31.22,31.22,31.19,31.19,3984.0,31.0833,31.0833,31.0535,31.0535,3984.0
2023-03-17 14:30:00,31.19,31.2,31.16,31.2,5269.0,31.0535,31.0634,31.0236,31.0634,5269.0
2023-03-17 15:00:00,31.2,31.22,31.18,31.21,9690.0,31.0634,31.0833,31.0435,31.0734,9690.0
2023-03-17 15:30:00,31.21,31.21,31.15,31.18,25524.0,31.0734,31.0734,31.0136,31.0435,25524.0
2023-03-20 09:30:00,31.17,31.2,31.09,31.19,77633.0,31.0335,31.0634,30.9539,31.0535,77633.0
2023-03-20 10:00:00,31.19,31.23,31.17,31.23,14437.0,31.0535,31.0933,31.0335,31.0933,14437.0
2023-03-20 10:30:00,31.23,31.25,31.22,31.24,6499.0,31.0933,31.1132,31.0833,31.1032,6499.0
2023-03-20 11:00:00,31.25,31.26,31.22,31.26,18044.0,31.1132,31.1232,31.0833,31.1232,18044.0
2023-03-20 11:30:00,31.26,31.27,31.21,31.21,27433.0,31.1232,31.1331,31.0734,31.0734,27433.0
2023-03-20 12:00:00,31.21,31.22,31.15,31.18,20091.0,31.0734,31.0833,31.0136,31.0435,20091.0
2023-03-20 12:30:00,31.19,31.24,31.19,31.24,3943.0,31.0535,31.1032,31.0535,31.1032,3943.0
2023-03-20 13:00:00,31.25,31.27,31.25,31.27,2639.0,31.1132,31.1331,31.1132,31.1331,2639.0
2023-03-20 13:30:00,31.27,31.27,31.23,31.25,17246.0,31.1331,31.1331,31.0933,31.1132,17246.0
2023-03-20 14:00:00,31.25,31.25,31.22,31.24,11252.0,31.1132,31.1132,31.0833,31.1032,11252.0
2023-03-20 14:30:00,31.24,31.25,31.21,31.23,16543.0,31.1032,31.1132,31.0734,31.0933,16543.0
2023-03-20 15:00:00,31.22,31.24,31.21,31.23,21352.0,31.0833,31.1032,31.0734,31.0933,21352.0
2023-03-20 15:30:00,31.24,31.26,31.23,31.26,22574.0,31.1032,31.1232,31.0933,31.1232,22574.0
2023-03-21 09:30:00,31.28,31.32,31.26,31.31,26014.0,31.1431,31.1829,31.1232,31.1729,26014.0
2023-03-21 10:00:00,31.33,31.33,31.16,31.19,17289.0,31.1928,31.1928,31.0236,31.0535,17289.0
2023-03-21 10:30:00,31.2,31.21,31.15,31.16,6962.0,31.0634,31.0734,31.0136,31.0236,6962.0
2023-03-21 11:00:00,31.15,31.19,31.15,31.17,8097.0,31.0136,31.0535,31.0136,31.0335,8097.0
2023-03-21 11:30:00,31.17,31.17,31.11,31.13,9819.0,31.0335,31.0335,30.9738,30.9937,9819.0
2023-03-21 12:00:00,31.14,31.14,31.11,31.13,15310.0,31.0037,31.0037,30.9738,30.9937,15310.0
2023-03-21 12:30:00,31.14,31.17,31.14,31.16,8907.0,31.0037,31.0335,31.0037,31.0236,8907.0
2023-03-21 13:00:00,31.15,31.17,31.14,31.17,9633.0,31.0136,31.0335,31.0037,31.0335,9633.0
2023-03-21 13:30:00,31.18,31.18,31.14,31.14,2308.0,31.0435,31.0435,31.0037,31.0037,2308.0
2023-03-21 14:00:00,31.14,31.16,31.13,31.16,4460.0,31.0037,31.0236,30.9937,31.0236,4460.0
2023-03-21 14:30:00,31.16,31.17,31.15,31.17,4441.0,31.0236,31.0335,31.0136,31.0335,4441.0
2023-03-21 15:00:00,31.17,31.19,31.16,31.17,6565.0,31.0335,31.0535,31.0236,31.0335,6565.0
2023-03-21 15:30:00,31.18,31.2,31.17,31.2,79287.0,31.0435,31.0634,31.0335,31.0634,79287.0
2023-03-22 09:30:00,31.28,31.28,31.2,31.26,28805.0,31.1431,31.1431,31.0634,31.1232,28805.0
2023-03-22 10:00:00,31.25,31.29,31.24,31.29,15407.0,31.1132,31.153,31.1032,31.153,15407.0
2023-03-22 10:30:00,31.29,31.33,31.28,31.33,13200.0,31.153,31.1928,31.1431,31.1928,13200.0
2023-03-22 11:00:00,31.33,31.33,31.29,31.3,4243.0,31.1928,31.1928,31.153,31.163,4243.0
2023-03-22 11:30:00,31.29,31.3,31.28,31.3,1136.0,31.153,31.163,31.1431,31.163,1136.0
2023-03-22 12:00:00,31.28,31.28,31.25,31.26,1675.0,31.1431,31.1431,31.1132,31.1232,1675.0
2023-03-22 12:30:00,31.25,31.26,31.24,31.24,3500.0,31.1132,31.1232,31.1032,31.1032,3500.0
2023-03-22 13:00:00,31.24,31.24,31.22,31.23,1890.0,31.1032,31.1032,31.0833,31.0933,1890.0
2023-03-22 13:30:00,31.24,31.26,31.23,31.26,4298.0,31.1032,31.1232,31.0933,31.1232,4298.0
2023-03-22 14:00:00,31.31,31.4,31.31,31.37,50296.0,31.1729,31.2625,31.1729,31.2327,50296.0
2023-03-22 14:30:00,31.36,31.5,31.28,31.33,16366.0,31.2227,31.3621,31.1431,31.1928,16366.0
2023-03-22 15:00:00,31.32,31.37,31.21,31.35,19443.0,31.1829,31.2327,31.0734,31.2128,19443.0
2023-03-22 15:30:00,31.35,31.35,31.09,31.1,49934.0,31.2128,31.2128,30.9539,30.9639,49934.0
2023-03-23 09:30:00,31.33,31.39,31.31,31.37,17211.0,31.1928,31.2526,31.1729,31.2327,17211.0
2023-03-23 10:00:00,31.38,31.43,31.37,31.41,9963.0,31.2426,31.2924,31.2327,31.2725,9963.0
2023-03-23 10:30:00,31.41,31.46,31.39,31.45,17374.0,31.2725,31.3223,31.2526,31.3123,17374.0
2023-03-23 11:00:00,31.46,31.5,31.45,31.47,12018.0,31.3223,31.3621,31.3123,31.3322,12018.0
2023-03-23 11:30:00,31.47,31.5,31.47,31.48,7094.0,31.3322,31.3621,31.3322,31.3422,7094.0
2023-03-23 12:00:00,31.46,31.46,31.42,31.45,11384.0,31.3223,31.3223,31.2825,31.3123,11384.0
2023-03-23 12:30:00,31.45,31.45,31.38,31.39,4765.0,31.3123,31.3123,31.2426,31.2526,4765.0
2023-03-23 13:00:00,31.39,31.4,31.34,31.34,4657.0,31.2526,31.2625,31.2028,31.2028,4657.0
2023-03-23 13:30:00,31.36,31.38,31.34,31.34,5936.0,31.2227,31.2426,31.2028,31.2028,5936.0
2023-03-23 14:00:00,31.35,31.36,31.28,31.28,12021.0,31.2128,31.2227,31.1431,31.1431,12021.0
2023-03-23 14:30:00,31.27,31.29,31.19,31.25,13954.0,31.1331,31.153,31.0535,31.1132,13954.0
2023-03-23 15:00:00,31.25,31.34,31.2,31.25,8964.0,31.1132,31.2028,31.0634,31.1132,8964.0
2023-03-23 15:30:00,31.23,31.31,31.21,31.23,33879.0,31.0933,31.1729,31.0734,31.0933,33879.0
2023-03-24 09:30:00,30.94,30.94,30.85,30.91,51284.0,30.8046,30.8046,30.7149,30.7747,51284.0
2023-03-24 10:00:00,30.92,30.94,30.86,30.93,20132.0,30.7846,30.8046,30.7249,30.7946,20132.0
2023-03-24 10:30:00,30.93,30.93,30.9,30.92,5289.0,30.7946,30.7946,30.7647,30.7846,5289.0
2023-03-24 11:00:00,30.92,30.93,30.87,30.9,7807.0,30.7846,30.7946,30.7349,30.7647,7807.0
2023-03-24 11:30:00,30.9,30.96,30.89,30.96,1417.0,30.7647,30.8245,30.7548,30.8245,1417.0
2023-03-24 12:00:00,30.96,30.97,30.92,30.92,5836.0,30.8245,30.8344,30.7846,30.7846,5836.0
2023-03-24 12:30:00,30.93,30.95,30.91,30.93,61843.0,30.7946,30.8145,30.7747,30.7946,61843.0
2023-03-24 13:00:00,30.93,30.95,30.92,30.93,17193.0,30.7946,30.8145,30.7846,30.7946,17193.0
2023-03-24 13:30:00,30.94,30.96,30.92,30.94,18321.0,30.8046,30.8245,30.7846,30.8046,18321.0
2023-03-24 14:00:00,30.94,30.98,30.94,30.96,15960.0,30.8046,30.8444,30.8046,30.8245,15960.0
2023-03-24 14:30:00,30.96,31.0,30.96,30.98,14405.0,30.8245,30.8643,30.8245,30.8444,14405.0
2023-03-24 15:00:00,30.98,31.02,30.97,31.01,25157.0,30.8444,30.8842,30.8344,30.8742,25157.0
2023-03-24 15:30:00,31.01,31.02,30.97,31.0,51467.0,30.8742,30.8842,30.8344,30.8643,51467.0
2023-03-27 09:30:00,30.95,30.99,30.92,30.94,49866.0,30.8145,30.8543,30.7846,30.8046,49866.0
2023-03-27 10:00:00,30.95,30.96,30.92,30.92,23247.0,30.8145,30.8245,30.7846,30.7846,23247.0
2023-03-27 10:30:00,30.92,30.95,30.9,30.93,34107.0,30.7846,30.8145,30.7647,30.7946,34107.0
2023-03-27 11:00:00,30.92,30.96,30.91,30.95,19048.0,30.7846,30.8245,30.7747,30.8145,19048.0
2023-03-27 11:30:00,30.96,30.96,30.93,30.94,26406.0,30.8245,30.8245,30.7946,30.8046,26406.0
2023-03-27 12:00:00,30.96,30.98,30.95,30.98,4351.0,30.8245,30.8444,30.8145,30.8444,4351.0
2023-03-27 12:30:00,30.98,30.98,30.96,30.98,6446.0,30.8444,30.8444,30.8245,30.8444,6446.0
2023-03-27 13:00:00,30.99,31.02,30.98,31.01,11960.0,30.8543,30.8842,30.8444,30.8742,11960.0
2023-03-27 13:30:00,31.01,31.01,30.99,30.99,7587.0,30.8742,30.8742,30.8543,30.8543,7587.0
2023-03-27 14:00:00,30.98,31.02,30.97,31.02,22102.0,30.8444,30.8842,30.8344,30.8842,22102.0
2023-03-27 14:30:00,31.02,31.04,31.01,31.04,29000.0,30.8842,30.9041,30.8742,30.9041,29000.0
2023-03-27 15:00:00,31.04,31.05,31.03,31.05,28134.0,30.9041,30.9141,30.8942,30.9141,28134.0
2023-03-27 15:30:00,31.05,31.06,31.03,31.05,67423.0,30.9141,30.924,30.8942,30.9141,67423.0
2023-03-28 09:30:00,30.91,30.94,30.88,30.9,54931.0,30.7747,30.8046,30.7448,30.7647,54931.0
2023-03-28 10:00:00,30.9,30.93,30.89,30.9,11933.0,30.7647,30.7946,30.7548,30.7647,11933.0
2023-03-28 10:30:00,30.89,30.89,30.86,30.89,7592.0,30.7548,30.7548,30.7249,30.7548,7592.0
2023-03-28 11:00:00,30.89,30.93,30.89,30.91,11236.0,30.7548,30.7946,30.7548,30.7747,11236.0
2023-03-28 11:30:00,30.92,30.94,30.91,30.93,8588.0,30.7846,30.8046,30.7747,30.7946,8588.0
2023-03-28 12:00:00,30.93,30.94,30.89,30.91,18277.0,30.7946,30.8046,30.7548,30.7747,18277.0
2023-03-28 12:30:00,30.9,30.92,30.89,30.91,4300.0,30.7647,30.7846,30.7548,30.7747,4300.0
2023-03-28 13:00:00,30.91,30.92,30.89,30.9,9649.0,30.7747,30.7846,30.7548,30.7647,9649.0
2023-03-28 13:30:00,30.91,30.91,30.82,30.82,11001.0,30.7747,30.7747,30.6851,30.6851,11001.0
2023-03-28 14:00:00,30.82,30.84,30.82,30.84,9072.0,30.6851,30.705,30.6851,30.705,9072.0
2023-03-28 14:30:00,30.84,30.86,30.83,30.85,10161.0,30.705,30.7249,30.695,30.7149,10161.0
2023-03-28 15:00:00,30.86,30.87,30.85,30.87,7151.0,30.7249,30.7349,30.7149,30.7349,7151.0
2023-03-28 15:30:00,30.86,30.88,30.85,30.87,129087.0,30.7249,30.7448,30.7149,30.7349,129087.0
2023-03-29 09:30:00,31.12,31.18,31.1,31.17,43265.0,30.9838,31.0435,30.9639,31.0335,43265.0
2023-03-29 10:00:00,31.19,31.2,31.16,31.16,8033.0,31.0535,31.0634,31.0236,31.0236,8033.0
2023-03-29 10:30:00,31.17,31.17,31.13,31.13,7076.0,31.0335,31.0335,30.9937,30.9937,7076.0
2023-03-29 11:00:00,31.14,31.16,31.14,31.15,6530.0,31.0037,31.0236,31.0037,31.0136,6530.0
2023-03-29 11:30:00,31.16,31.2,31.16,31.19,10590.0,31.0236,31.0634,31.0236,31.0535,10590.0
2023-03-29 12:00:00,31.19,31.19,31.16,31.16,6231.0,31.0535,31.0535,31.0236,31.0236,6231.0
2023-03-29 12:30:00,31.16,31.17,31.13,31.13,3803.0,31.0236,31.0335,30.9937,30.9937,3803.0
2023-03-29 13:00:00,31.13,31.16,31.13,31.15,5530.0,30.9937,31.0236,30.9937,31.0136,5530.0
2023-03-29 13:30:00,31.16,31.16,31.13,31.13,11890.0,31.0236,31.0236,30.9937,30.9937,11890.0
2023-03-29 14:00:00,31.13,31.13,31.11,31.13,10767.0,30.9937,30.9937,30.9738,30.9937,10767.0
2023-03-29 14:30:00,31.13,31.14,31.12,31.14,8225.0,30.9937,31.0037,30.9838,31.0037,8225.0
2023-03-29 15:00:00,31.14,31.2,31.13,31.19,10592.0,31.0037,31.0634,30.9937,31.0535,10592.0
2023-03-29 15:30:00,31.19,31.21,31.17,31.18,38802.0,31.0535,31.0734,31.0335,31.0435,38802.0
2023-03-30 09:30:00,31.38,31.39,31.32,31.38,24930.0,31.2426,31.2526,31.1829,31.2426,24930.0
2023-03-30 10:00:00,31.38,31.38,31.29,31.32,5940.0,31.2426,31.2426,31.153,31.1829,5940.0
2023-03-30 10:30:00,31.34,31.38,31.32,31.35,5745.0,31.2028,31.2426,31.1829,31.2128,5745.0
2023-03-30 11:00:00,31.34,31.35,31.32,31.32,8389.0,31.2028,31.2128,31.1829,31.1829,8389.0
2023-03-30 11:30:00,31.31,31.32,31.29,31.31,12935.0,31.1729,31.1829,31.153,31.1729,12935.0
2023-03-30 12:00:00,31.31,31.32,31.3,31.31,7500.0,31.1729,31.1829,31.163,31.1729,7500.0
2023-03-30 12:30:00,31.31,31.32,31.29,31.31,5501.0,31.1729,31.1829,31.153,31.1729,5501.0
2023-03-30 13:00:00,31.31,31.31,31.29,31.29,3625.0,31.1729,31.1729,31.153,31.153,3625.0
2023-03-30 13:30:00,31.29,31.29,31.27,31.29,5469.0,31.153,31.153,31.1331,31.153,5469.0
2023-03-30 14:00:00,31.29,31.31,31.28,31.3,6532.0,31.153,31.1729,31.1431,31.163,6532.0
2023-03-30 14:30:00,31.31,31.32,31.29,31.32,27139.0,31.1729,31.1829,31.153,31.1829,27139.0
2023-03-30 15:00:00,31.32,31.33,31.31,31.33,12090.0,31.1829,31.1928,31.1729,31.1928,12090.0
2023-03-30 15:30:00,31.33,31.34,31.32,31.34,91577.0,31.1928,31.2028,31.1829,31.2028,91577.0
2023-03-31 09:30:00,31.62,31.66,31.62,31.62,31232.0,31.4816,31.5214,31.4816,31.4816,31232.0
2023-03-31 10:00:00,31.63,31.64,31.59,31.61,14256.0,31.4915,31.5015,31.4517,31.4716,14256.0
2023-03-31 10:30:00,31.61,31.61,31.53,31.57,10271.0,31.4716,31.4716,31.392,31.4318,10271.0
2023-03-31 11:00:00,31.58,31.62,31.57,31.61,17670.0,31.4418,31.4816,31.4318,31.4716,17670.0
2023-03-31 11:30:00,31.6,31.62,31.59,31.6,29141.0,31.4617,31.4816,31.4517,31.4617,29141.0
2023-03-31 12:00:00,31.59,31.6,31.58,31.59,13634.0,31.4517,31.4617,31.4418,31.4517,13634.0
2023-03-31 12:30:00,31.6,31.6,31.58,31.59,16647.0,31.4617,31.4617,31.4418,31.4517,16647.0
2023-03-31 13:00:00,31.6,31.6,31.57,31.58,6578.0,31.4617,31.4617,31.4318,31.4418,6578.0
2023-03-31 13:30:00,31.58,31.58,31.55,31.56,22119.0,31.4418,31.4418,31.4119,31.4218,22119.0
2023-03-31 14:00:00,31.57,31.59,31.56,31.57,13185.0,31.4318,31.4517,31.4218,31.4318,13185.0
2023-03-31 14:30:00,31.57,31.59,31.57,31.58,27121.0,31.4318,31.4517,31.4318,31.4418,27121.0
2023-03-31 15:00:00,31.57,31.59,31.56,31.57,69678.0,31.4318,31.4517,31.4218,31.4318,69678.0
2023-03-31 15:30:00,31.57,31.6,31.54,31.57,94928.0,31.4318,31.4617,31.4019,31.4318,94928.0
2023-04-03 09:30:00,31.62,31.66,31.61,31.64,18302.0,31.4816,31.5214,31.4716,31.5015,18302.0
2023-04-03 10:00:00,31.65,31.7,31.65,31.7,16817.0,31.5114,31.5612,31.5114,31.5612,16817.0
2023-04-03 10:30:00,31.7,31.7,31.62,31.63,8010.0,31.5612,31.5612,31.4816,31.4915,8010.0
2023-04-03 11:00:00,31.63,31.65,31.62,31.64,46670.0,31.4915,31.5114,31.4816,31.5015,46670.0
2023-04-03 11:30:00,31.65,31.66,31.64,31.65,7673.0,31.5114,31.5214,31.5015,31.5114,7673.0
2023-04-03 12:00:00,31.65,31.67,31.64,31.66,24435.0,31.5114,31.5314,31.5015,31.5214,24435.0
2023-04-03 12:30:00,31.67,31.67,31.65,31.65,5462.0,31.5314,31.5314,31.5114,31.5114,5462.0
2023-04-03 13:00:00,31.65,31.68,31.65,31.68,3795.0,31.5114,31.5413,31.5114,31.5413,3795.0
2023-04-03 13:30:00,31.66,31.7,31.66,31.69,5000.0,31.5214,31.5612,31.5214,31.5513,5000.0
2023-04-03 14:00:00,31.69,31.7,31.69,31.7,1200.0,31.5513,31.5612,31.5513,31.5612,1200.0
2023-04-03 14:30:00,31.71,31.74,31.71,31.73,1690.0,31.5712,31.601,31.5712,31.5911,1690.0
2023-04-03 15:00:00,31.73,31.75,31.73,31.75,3421.0,31.5911,31.611,31.5911,31.611,3421.0
2023-04-03 15:30:00,31.74,31.77,31.73,31.75,29983.0,31.601,31.6309,31.5911,31.611,29983.0
2023-04-04 09:30:00,31.85,31.87,31.82,31.83,15994.0,31.7106,31.7305,31.6807,31.6907,15994.0
2023-04-04 10:00:00,31.84,31.9,31.82,31.85,18391.0,31.7006,31.7603,31.6807,31.7106,18391.0
2023-04-04 10:30:00,31.86,31.87,31.81,31.83,13409.0,31.7205,31.7305,31.6707,31.6907,13409.0
2023-04-04 11:00:00,31.83,31.83,31.79,31.8,4253.0,31.6907,31.6907,31.6508,31.6608,4253.0
2023-04-04 11:30:00,31.79,31.81,31.78,31.79,2000.0,31.6508,31.6707,31.6409,31.6508,2000.0
2023-04-04 12:00:00,31.8,31.8,31.76,31.79,10230.0,31.6608,31.6608,31.621,31.6508,10230.0
2023-04-04 12:30:00,31.79,31.81,31.79,31.81,2615.0,31.6508,31.6707,31.6508,31.6707,2615.0
2023-04-04 13:00:00,31.81,31.83,31.81,31.83,750.0,31.6707,31.6907,31.6707,31.6907,750.0
2023-04-04 13:30:00,31.83,31.83,31.82,31.82,1037.0,31.6907,31.6907,31.6807,31.6807,1037.0
2023-04-04 14:00:00,31.82,31.85,31.82,31.83,961.0,31.6807,31.7106,31.6807,31.6907,961.0
2023-04-04 14:30:00,31.82,31.83,31.81,31.82,1266.0,31.6807,31.6907,31.6707,31.6807,1266.0
2023-04-04 15:00:00,31.81,31.82,31.8,31.8,4882.0,31.6707,31.6807,31.6608,31.6608,4882.0
2023-04-04 15:30:00,31.81,31.84,31.79,31.79,67948.0,31.6707,31.7006,31.6508,31.6508,67948.0
2023-04-05 09:30:00,31.91,31.91,31.79,31.86,16842.0,31.7703,31.7703,31.6508,31.7205,16842.0
2023-04-05 10:00:00,31.89,31.9,31.8,31.83,7206.0,31.7504,31.7603,31.6608,31.6907,7206.0
2023-04-05 10:30:00,31.82,31.84,31.79,31.82,5863.0,31.6807,31.7006,31.6508,31.6807,5863.0
2023-04-05 11:00:00,31.81,31.82,31.79,31.81,15346.0,31.6707,31.6807,31.6508,31.6707,15346.0
2023-04-05 11:30:00,31.8,31.84,31.8,31.83,4428.0,31.6608,31.7006,31.6608,31.6907,4428.0
2023-04-05 12:00:00,31.84,31.84,31.79,31.81,11670.0,31.7006,31.7006,31.6508,31.6707,11670.0
2023-04-05 12:30:00,31.8,31.82,31.78,31.79,4353.0,31.6608,31.6807,31.6409,31.6508,4353.0
2023-04-05 13:00:00,31.79,31.8,31.78,31.8,17862.0,31.6508,31.6608,31.6409,31.6608,17862.0
2023-04-05 13:30:00,31.8,31.8,31.79,31.79,400.0,31.6608,31.6608,31.6508,31.6508,400.0
2023-04-05 14:00:00,31.81,31.82,31.8,31.82,2250.0,31.6707,31.6807,31.6608,31.6807,2250.0
2023-04-05 14:30:00,31.82,31.84,31.82,31.83,1950.0,31.6807,31.7006,31.6807,31.6907,1950.0
2023-04-05 15:00:00,31.83,31.83,31.8,31.82,3153.0,31.6907,31.6907,31.6608,31.6807,3153.0
2023-04-05 15:30:00,31.82,31.85,31.82,31.83,6927.0,31.6807,31.7106,31.6807,31.6907,6927.0
2023-04-06 09:30:00,31.87,31.9,31.82,31.83,10241.0,31.7305,31.7603,31.6807,31.6907,10241.0
2023-04-06 10:00:00,31.84,31.9,31.84,31.89,6576.0,31.7006,31.7603,31.7006,31.7504,6576.0
2023-04-06 10:30:00,31.89,31.9,31.86,31.89,11048.0,31.7504,31.7603,31.7205,31.7504,11048.0
2023-04-06 11:00:00,31.9,31.92,31.89,31.89,22708.0,31.7603,31.7803,31.7504,31.7504,22708.0
2023-04-06 11:30:00,31.9,31.93,31.89,31.93,25198.0,31.7603,31.7902,31.7504,31.7902,25198.0
2023-04-06 12:00:00,31.93,31.94,31.93,31.94,3169.0,31.7902,31.8002,31.7902,31.8002,3169.0
2023-04-06 12:30:00,31.94,31.96,31.94,31.94,2455.0,31.8002,31.8201,31.8002,31.8002,2455.0
2023-04-06 13:00:00,31.95,31.95,31.94,31.95,1086.0,31.8101,31.8101,31.8002,31.8101,1086.0
2023-04-06 13:30:00,31.94,31.95,31.93,31.95,3650.0,31.8002,31.8101,31.7902,31.8101,3650.0
2023-04-06 14:00:00,31.95,31.96,31.94,31.96,7508.0,31.8101,31.8201,31.8002,31.8201,7508.0
2023-04-06 14:30:00,31.95,31.96,31.95,31.95,4335.0,31.8101,31.8201,31.8101,31.8101,4335.0
2023-04-06 15:00:00,31.95,31.95,31.94,31.95,3714.0,31.8101,31.8101,31.8002,31.8101,3714.0
2023-04-06 15:30:00,31.95,31.95,31.92,31.93,36061.0,31.8101,31.8101,31.7803,31.7902,36061.0
2023-04-10 09:30:00,31.92,31.93,31.91,31.91,39037.0,31.7803,31.7902,31.7703,31.7703,39037.0
2023-04-10 10:00:00,31.92,31.94,31.91,31.93,2450.0,31.7803,31.8002,31.7703,31.7902,2450.0
2023-04-10 10:30:00,31.92,31.94,31.92,31.93,2656.0,31.7803,31.8002,31.7803,31.7902,2656.0
2023-04-10 11:00:00,31.94,31.95,31.93,31.94,8820.0,31.8002,31.8101,31.7902,31.8002,8820.0
2023-04-10 11:30:00,31.94,31.95,31.92,31.92,4133.0,31.8002,31.8101,31.7803,31.7803,4133.0
2023-04-10 12:00:00,31.92,31.92,31.9,31.92,11826.0,31.7803,31.7803,31.7603,31.7803,11826.0
2023-04-10 12:30:00,31.92,31.97,31.92,31.96,3917.0,31.7803,31.83,31.7803,31.8201,3917.0
2023-04-10 13:00:00,31.96,31.98,31.96,31.96,4326.0,31.8201,31.84,31.8201,31.8201,4326.0
2023-04-10 13:30:00,31.97,31.98,31.96,31.97,9639.0,31.83,31.84,31.8201,31.83,9639.0
2023-04-10 14:00:00,31.97,31.99,31.95,31.98,103274.0,31.83,31.85,31.8101,31.84,103274.0
2023-04-10 14:30:00,31.99,32.0,31.98,32.0,2892.0,31.85,31.8599,31.84,31.8599,2892.0
2023-04-10 15:00:00,32.0,32.0,31.98,31.98,2900.0,31.8599,31.8599,31.84,31.84,2900.0
2023-04-10 15:30:00,31.98,32.0,31.98,32.0,16458.0,31.84,31.8599,31.84,31.8599,16458.0
2023-04-11 09:30:00,32.18,32.18,32.02,32.17,19752.0,32.0391,32.0391,31.8798,32.0292,19752.0
2023-04-11 10:00:00,32.17,32.2,32.17,32.19,7042.0,32.0292,32.059,32.0292,32.0491,7042.0
2023-04-11 10:30:00,32.2,32.2,32.14,32.15,5710.0,32.059,32.059,31.9993,32.0093,5710.0
2023-04-11 11:00:00,32.15,32.18,32.15,32.18,4304.0,32.0093,32.0391,32.0093,32.0391,4304.0
2023-04-11 11:30:00,32.16,32.16,32.14,32.16,1076.0,32.0192,32.0192,31.9993,32.0192,1076.0
2023-04-11 12:00:00,32.16,32.18,32.16,32.17,1047.0,32.0192,32.0391,32.0192,32.0292,1047.0
2023-04-11 12:30:00,32.18,32.18,32.16,32.18,1115.0,32.0391,32.0391,32.0192,32.0391,1115.0
2023-04-11 13:00:00,32.18,32.19,32.17,32.18,1348.0,32.0391,32.0491,32.0292,32.0391,1348.0
2023-04-11 13:30:00,32.17,32.21,32.17,32.19,7427.0,32.0292,32.069,32.0292,32.0491,7427.0
2023-04-11 14:00:00,32.2,32.2,32.18,32.19,6693.0,32.059,32.059,32.0391,32.0491,6693.0
2023-04-11 14:30:00,32.19,32.19,32.18,32.18,2780.0,32.0491,32.0491,32.0391,32.0391,2780.0
2023-04-11 15:00:00,32.19,32.19,32.17,32.19,4826.0,32.0491,32.0491,32.0292,32.0491,4826.0
2023-04-11 15:30:00,32.19,32.19,32.14,32.14,51601.0,32.0491,32.0491,31.9993,31.9993,51601.0
2023-04-12 09:30:00,32.33,32.35,32.24,32.27,22920.0,32.1885,32.2084,32.0989,32.1287,22920.0
2023-04-12 10:00:00,32.27,32.35,32.27,32.33,13389.0,32.1287,32.2084,32.1287,32.1885,13389.0
2023-04-12 10:30:00,32.32,32.33,32.22,32.23,14046.0,32.1785,32.1885,32.0789,32.0889,14046.0
2023-04-12 11:00:00,32.23,32.27,32.2,32.27,6363.0,32.0889,32.1287,32.059,32.1287,6363.0
2023-04-12 11:30:00,32.26,32.29,32.25,32.28,1400.0,32.1188,32.1486,32.1088,32.1387,1400.0
2023-04-12 12:00:00,32.29,32.32,32.28,32.32,17308.0,32.1486,32.1785,32.1387,32.1785,17308.0
2023-04-12 12:30:00,32.31,32.32,32.3,32.32,2947.0,32.1686,32.1785,32.1586,32.1785,2947.0
2023-04-12 13:00:00,32.32,32.33,32.3,32.33,4370.0,32.1785,32.1885,32.1586,32.1885,4370.0
2023-04-12 13:30:00,32.34,32.34,32.31,32.32,8644.0,32.1984,32.1984,32.1686,32.1785,8644.0
2023-04-12 14:00:00,32.32,32.34,32.28,32.28,2900.0,32.1785,32.1984,32.1387,32.1387,2900.0
2023-04-12 14:30:00,32.27,32.28,32.25,32.27,5928.0,32.1287,32.1387,32.1088,32.1287,5928.0
2023-04-12 15:00:00,32.27,32.27,32.21,32.21,3115.0,32.1287,32.1287,32.069,32.069,3115.0
2023-04-12 15:30:00,32.21,32.24,32.21,32.23,25504.0,32.069,32.0989,32.069,32.0889,25504.0
2023-04-13 09:30:00,32.37,32.41,32.33,32.33,50298.0,32.2283,32.2681,32.1885,32.1885,50298.0
2023-04-13 10:00:00,32.34,32.36,32.32,32.33,17640.0,32.1984,32.2183,32.1785,32.1885,17640.0
2023-04-13 10:30:00,32.33,32.35,32.32,32.34,100934.0,32.1885,32.2084,32.1785,32.1984,100934.0
2023-04-13 11:00:00,32.34,32.36,32.34,32.36,3991.0,32.1984,32.2183,32.1984,32.2183,3991.0
2023-04-13 11:30:00,32.36,32.38,32.35,32.35,20634.0,32.2183,32.2382,32.2084,32.2084,20634.0
2023-04-13 12:00:00,32.36,32.36,32.35,32.36,6754.0,32.2183,32.2183,32.2084,32.2183,6754.0
2023-04-13 12:30:00,32.35,32.35,32.34,32.34,11150.0,32.2084,32.2084,32.1984,32.1984,11150.0
2023-04-13 13:00:00,32.34,32.35,32.32,32.33,15829.0,32.1984,32.2084,32.1785,32.1885,15829.0
2023-04-13 13:30:00,32.33,32.35,32.32,32.34,20864.0,32.1885,32.2084,32.1785,32.1984,20864.0
2023-04-13 14:00:00,32.35,32.35,32.34,32.34,2826.0,32.2084,32.2084,32.1984,32.1984,2826.0
2023-04-13 14:30:00,32.34,32.35,32.33,32.34,2673.0,32.1984,32.2084,32.1885,32.1984,2673.0
2023-04-13 15:00:00,32.34,32.36,32.34,32.36,8974.0,32.1984,32.2183,32.1984,32.2183,8974.0
2023-04-13 15:30:00,32.36,32.37,32.35,32.35,29377.0,32.2183,32.2283,32.2084,32.2084,29377.0
2023-04-14 09:30:00,32.35,32.38,32.3,32.38,30462.0,32.2084,32.2382,32.1586,32.2382,30462.0
2023-04-14 10:00:00,32.37,32.37,32.26,32.27,12097.0,32.2283,32.2283,32.1188,32.1287,12097.0
2023-04-14 10:30:00,32.26,32.27,32.24,32.24,3358.0,32.1188,32.1287,32.0989,32.0989,3358.0
2023-04-14 11:00:00,32.24,32.24,32.2,32.2,6070.0,32.0989,32.0989,32.059,32.059,6070.0
2023-04-14 11:30:00,32.2,32.21,32.18,32.19,2600.0,32.059,32.069,32.0391,32.0491,2600.0
2023-04-14 12:00:00,32.2,32.23,32.19,32.22,10060.0,32.059,32.0889,32.0491,32.0789,10060.0
2023-04-14 12:30:00,32.21,32.21,32.19,32.2,3176.0,32.069,32.069,32.0491,32.059,3176.0
2023-04-14 13:00:00,32.24,32.25,32.23,32.23,2900.0,32.0989,32.1088,32.0889,32.0889,2900.0
2023-04-14 13:30:00,32.22,32.22,32.2,32.22,2395.0,32.0789,32.0789,32.059,32.0789,2395.0
2023-04-14 14:00:00,32.22,32.24,32.22,32.24,600.0,32.0789,32.0989,32.0789,32.0989,600.0
2023-04-14 14:30:00,32.24,32.26,32.24,32.26,900.0,32.0989,32.1188,32.0989,32.1188,900.0
2023-04-14 15:00:00,32.25,32.25,32.22,32.25,3500.0,32.1088,32.1088,32.0789,32.1088,3500.0
2023-04-14 15:30:00,32.26,32.28,32.24,32.27,49791.0,32.1188,32.1387,32.0989,32.1287,49791.0
2023-04-17 09:30:00,32.18,32.18,32.12,32.15,50501.0,32.0391,32.0391,31.9794,32.0093,50501.0
2023-04-17 10:00:00,32.14,32.17,32.14,32.17,1470.0,31.9993,32.0292,31.9993,32.0292,1470.0
2023-04-17 10:30:00,32.16,32.17,32.11,32.13,9934.0,32.0192,32.0292,31.9694,31.9893,9934.0
2023-04-17 11:00:00,32.13,32.15,32.13,32.13,9545.0,31.9893,32.0093,31.9893,31.9893,9545.0
2023-04-17 11:30:00,32.12,32.12,32.1,32.12,4351.0,31.9794,31.9794,31.9595,31.9794,4351.0
2023-04-17 12:00:00,32.12,32.13,32.11,32.12,4115.0,31.9794,31.9893,31.9694,31.9794,4115.0
2023-04-17 12:30:00,32.13,32.13,32.11,32.11,1039.0,31.9893,31.9893,31.9694,31.9694,1039.0
2023-04-17 13:00:00,32.11,32.12,32.1,32.11,2700.0,31.9694,31.9794,31.9595,31.9694,2700.0
2023-04-17 13:30:00,32.11,32.11,32.09,32.09,2933.0,31.9694,31.9694,31.9495,31.9495,2933.0
2023-04-17 14:00:00,32.09,32.11,32.09,32.1,6321.0,31.9495,31.9694,31.9495,31.9595,6321.0
2023-04-17 14:30:00,32.11,32.13,32.11,32.13,4751.0,31.9694,31.9893,31.9694,31.9893,4751.0
2023-04-17 15:00:00,32.14,32.16,32.14,32.16,2982.0,31.9993,32.0192,31.9993,32.0192,2982.0
2023-04-17 15:30:00,32.16,32.18,32.15,32.17,20704.0,32.0192,32.0391,32.0093,32.0292,20704.0
2023-04-18 09:30:00,32.22,32.22,32.16,32.19,13736.0,32.0789,32.0789,32.0192,32.0491,13736.0
2023-04-18 10:00:00,32.15,32.18,32.13,32.16,12505.0,32.0093,32.0391,31.9893,32.0192,12505.0
2023-04-18 10:30:00,32.14,32.15,32.12,32.15,4475.0,31.9993,32.0093,31.9794,32.0093,4475.0
2023-04-18 11:00:00,32.13,32.14,32.11,32.12,23950.0,31.9893,31.9993,31.9694,31.9794,23950.0
2023-04-18 11:30:00,32.13,32.13,32.07,32.08,5012.0,31.9893,31.9893,31.9296,31.9396,5012.0
2023-04-18 12:00:00,32.08,32.13,32.08,32.12,2704.0,31.9396,31.9893,31.9396,31.9794,2704.0
2023-04-18 12:30:00,32.13,32.13,32.1,32.1,13306.0,31.9893,31.9893,31.9595,31.9595,13306.0
2023-04-18 13:00:00,32.11,32.11,32.1,32.1,8897.0,31.9694,31.9694,31.9595,31.9595,8897.0
2023-04-18 13:30:00,32.11,32.12,32.1,32.11,2271.0,31.9694,31.9794,31.9595,31.9694,2271.0
2023-04-18 14:00:00,32.11,32.12,32.09,32.12,6822.0,31.9694,31.9794,31.9495,31.9794,6822.0
2023-04-18 14:30:00,32.12,32.12,32.09,32.1,1744.0,31.9794,31.9794,31.9495,31.9595,1744.0
2023-04-18 15:00:00,32.11,32.13,32.11,32.11,13708.0,31.9694,31.9893,31.9694,31.9694,13708.0
2023-04-18 15:30:00,32.11,32.15,32.11,32.15,13811.0,31.9694,32.0093,31.9694,32.0093,13811.0
2023-04-19 09:30:00,32.08,32.08,32.06,32.07,10404.0,31.9396,31.9396,31.9196,31.9296,10404.0
2023-04-19 10:00:00,32.07,32.11,32.07,32.1,4500.0,31.9296,31.9694,31.9296,31.9595,4500.0
2023-04-19 10:30:00,32.1,32.13,32.1,32.12,11694.0,31.9595,31.9893,31.9595,31.9794,11694.0
2023-04-19 11:00:00,32.12,32.13,32.1,32.1,8905.0,31.9794,31.9893,31.9595,31.9595,8905.0
2023-04-19 11:30:00,32.11,32.12,32.1,32.11,4500.0,31.9694,31.9794,31.9595,31.9694,4500.0
2023-04-19 12:00:00,32.11,32.12,32.1,32.12,2820.0,31.9694,31.9794,31.9595,31.9794,2820.0
2023-04-19 12:30:00,32.12,32.13,32.12,32.13,3320.0,31.9794,31.9893,31.9794,31.9893,3320.0
2023-04-19 13:00:00,32.13,32.14,32.12,32.13,8735.0,31.9893,31.9993,31.9794,31.9893,8735.0
2023-04-19 13:30:00,32.12,32.12,32.1,32.12,8650.0,31.9794,31.9794,31.9595,31.9794,8650.0
2023-04-19 14:00:00,32.12,32.13,32.11,32.11,3330.0,31.9794,31.9893,31.9694,31.9694,3330.0
2023-04-19 14:30:00,32.1,32.1,32.09,32.09,550.0,31.9595,31.9595,31.9495,31.9495,550.0
2023-04-19 15:00:00,32.09,32.1,32.09,32.09,1487.0,31.9495,31.9595,31.9495,31.9495,1487.0
2023-04-19 15:30:00,32.1,32.11,32.08,32.11,17158.0,31.9595,31.9694,31.9396,31.9694,17158.0
2023-04-20 09:30:00,32.1,32.17,32.05,32.16,10306.0,31.9595,32.0292,31.9097,32.0192,10306.0
2023-04-20 10:00:00,32.16,32.19,32.16,32.18,4650.0,32.0192,32.0491,32.0192,32.0391,4650.0
2023-04-20 10:30:00,32.18,32.19,32.15,32.16,2846.0,32.0391,32.0491,32.0093,32.0192,2846.0
2023-04-20 11:00:00,32.15,32.15,32.11,32.11,1300.0,32.0093,32.0093,31.9694,31.9694,1300.0
2023-04-20 11:30:00,32.12,32.14,32.12,32.13,1619.0,31.9794,31.9993,31.9794,31.9893,1619.0
2023-04-20 12:00:00,32.13,32.13,32.12,32.12,300.0,31.9893,31.9893,31.9794,31.9794,300.0
2023-04-20 12:30:00,32.13,32.15,32.12,32.15,1883.0,31.9893,32.0093,31.9794,32.0093,1883.0
2023-04-20 13:00:00,32.15,32.17,32.15,32.16,511.0,32.0093,32.0292,32.0093,32.0192,511.0
2023-04-20 13:30:00,32.17,32.18,32.15,32.16,1437.0,32.0292,32.0391,32.0093,32.0192,1437.0
2023-04-20 14:00:00,32.15,32.15,32.12,32.13,1400.0,32.0093,32.0093,31.9794,31.9893,1400.0
2023-04-20 14:30:00,32.12,32.13,32.1,32.11,1867.0,31.9794,31.9893,31.9595,31.9694,1867.0
2023-04-20 15:00:00,32.11,32.12,32.08,32.08,5191.0,31.9694,31.9794,31.9396,31.9396,5191.0
2023-04-20 15:30:00,32.08,32.13,32.08,32.13,9424.0,31.9396,31.9893,31.9396,31.9893,9424.0
2023-04-21 09:30:00,32.07,32.11,31.91,31.94,25658.0,31.9296,31.9694,31.7703,31.8002,25658.0
2023-04-21 10:00:00,31.9,32.03,31.9,32.03,5232.0,31.7603,31.8898,31.7603,31.8898,5232.0
2023-04-21 10:30:00,32.01,32.01,31.95,31.95,4200.0,31.8699,31.8699,31.8101,31.8101,4200.0
2023-04-21 11:00:00,31.96,32.0,31.96,31.99,4643.0,31.8201,31.8599,31.8201,31.85,4643.0
2023-04-21 11:30:00,31.99,32.01,31.99,32.01,2931.0,31.85,31.8699,31.85,31.8699,2931.0
2023-04-21 12:00:00,32.0,32.0,32.0,32.0,200.0,31.8599,31.8599,31.8599,31.8599,200.0
2023-04-21 12:30:00,31.99,32.01,31.99,32.0,2085.0,31.85,31.8699,31.85,31.8599,2085.0
2023-04-21 13:00:00,32.01,32.02,32.0,32.02,3441.0,31.8699,31.8798,31.8599,31.8798,3441.0
2023-04-21 13:30:00,32.02,32.05,32.01,32.05,5345.0,31.8798,31.9097,31.8699,31.9097,5345.0
2023-04-21 14:00:00,32.05,32.06,32.05,32.05,400.0,31.9097,31.9196,31.9097,31.9097,400.0
2023-04-21 14:30:00,32.04,32.04,32.04,32.04,741.0,31.8997,31.8997,31.8997,31.8997,741.0
2023-04-21 15:00:00,32.04,32.04,32.03,32.04,2300.0,31.8997,31.8997,31.8898,31.8997,2300.0
2023-04-21 15:30:00,32.04,32.07,32.03,32.06,14046.0,31.8997,31.9296,31.8898,31.9196,14046.0
2023-04-24 09:30:00,32.29,32.34,32.29,32.32,50886.0,32.1486,32.1984,32.1486,32.1785,50886.0
2023-04-24 10:00:00,32.32,32.33,32.31,32.31,16215.0,32.1785,32.1885,32.1686,32.1686,16215.0
2023-04-24 10:30:00,32.32,32.33,32.27,32.28,3140.0,32.1785,32.1885,32.1287,32.1387,3140.0
2023-04-24 11:00:00,32.27,32.28,32.25,32.26,2211.0,32.1287,32.1387,32.1088,32.1188,2211.0
2023-04-24 11:30:00,32.26,32.27,32.25,32.27,6896.0,32.1188,32.1287,32.1088,32.1287,6896.0
2023-04-24 12:00:00,32.27,32.29,32.26,32.29,6093.0,32.1287,32.1486,32.1188,32.1486,6093.0
2023-04-24 12:30:00,32.29,32.29,32.28,32.28,1000.0,32.1486,32.1486,32.1387,32.1387,1000.0
2023-04-24 13:00:00,32.3,32.3,32.29,32.3,5803.0,32.1586,32.1586,32.1486,32.1586,5803.0
2023-04-24 13:30:00,32.3,32.31,32.29,32.3,15756.0,32.1586,32.1686,32.1486,32.1586,15756.0
2023-04-24 14:00:00,32.3,32.31,32.3,32.3,5100.0,32.1586,32.1686,32.1586,32.1586,5100.0
2023-04-24 14:30:00,32.3,32.31,32.3,32.3,10728.0,32.1586,32.1686,32.1586,32.1586,10728.0
2023-04-24 15:00:00,32.31,32.32,32.3,32.32,18379.0,32.1686,32.1785,32.1586,32.1785,18379.0
2023-04-24 15:30:00,32.32,32.32,32.29,32.3,68862.0,32.1785,32.1785,32.1486,32.1586,68862.0
2023-04-25 09:30:00,32.33,32.33,32.3,32.3,12697.0,32.1885,32.1885,32.1586,32.1586,12697.0
2023-04-25 10:00:00,32.3,32.32,32.25,32.26,23797.0,32.1586,32.1785,32.1088,32.1188,23797.0
2023-04-25 10:30:00,32.25,32.27,32.25,32.27,850.0,32.1088,32.1287,32.1088,32.1287,850.0
2023-04-25 11:00:00,32.26,32.29,32.24,32.27,9182.0,32.1188,32.1486,32.0989,32.1287,9182.0
2023-04-25 11:30:00,32.26,32.27,32.25,32.25,3874.0,32.1188,32.1287,32.1088,32.1088,3874.0
2023-04-25 12:00:00,32.26,32.26,32.24,32.25,3731.0,32.1188,32.1188,32.0989,32.1088,3731.0
2023-04-25 12:30:00,32.25,32.26,32.23,32.24,1602.0,32.1088,32.1188,32.0889,32.0989,1602.0
2023-04-25 13:00:00,32.24,32.25,32.2,32.2,7749.0,32.0989,32.1088,32.059,32.059,7749.0
2023-04-25 13:30:00,32.2,32.22,32.2,32.2,5663.0,32.059,32.0789,32.059,32.059,5663.0
2023-04-25 14:00:00,32.21,32.22,32.18,32.19,15629.0,32.069,32.0789,32.0391,32.0491,15629.0
2023-04-25 14:30:00,32.2,32.2,32.18,32.18,700.0,32.059,32.059,32.0391,32.0391,700.0
2023-04-25 15:00:00,32.17,32.2,32.17,32.19,5903.0,32.0292,32.059,32.0292,32.0491,5903.0
2023-04-25 15:30:00,32.19,32.19,32.15,32.17,28512.0,32.0491,32.0491,32.0093,32.0292,28512.0
2023-04-26 09:30:00,32.46,32.51,32.4,32.49,18322.0,32.3179,32.3677,32.2582,32.3478,18322.0
2023-04-26 10:00:00,32.5,32.5,32.43,32.43,3548.0,32.3577,32.3577,32.288,32.288,3548.0
2023-04-26 10:30:00,32.43,32.45,32.42,32.42,4400.0,32.288,32.3079,32.2781,32.2781,4400.0
2023-04-26 11:00:00,32.43,32.47,32.42,32.47,299734.0,32.288,32.3279,32.2781,32.3279,299734.0
2023-04-26 11:30:00,32.47,32.5,32.46,32.48,9798.0,32.3279,32.3577,32.3179,32.3378,9798.0
2023-04-26 12:00:00,32.49,32.5,32.48,32.48,16715.0,32.3478,32.3577,32.3378,32.3378,16715.0
2023-04-26 12:30:00,32.48,32.49,32.46,32.48,7208.0,32.3378,32.3478,32.3179,32.3378,7208.0
2023-04-26 13:00:00,32.48,32.49,32.45,32.45,14703.0,32.3378,32.3478,32.3079,32.3079,14703.0
2023-04-26 13:30:00,32.45,32.46,32.43,32.44,6913.0,32.3079,32.3179,32.288,32.298,6913.0
2023-04-26 14:00:00,32.43,32.43,32.41,32.43,2562.0,32.288,32.288,32.2681,32.288,2562.0
2023-04-26 14:30:00,32.43,32.43,32.41,32.42,4576.0,32.288,32.288,32.2681,32.2781,4576.0
2023-04-26 15:00:00,32.41,32.43,32.4,32.4,6079.0,32.2681,32.288,32.2582,32.2582,6079.0
2023-04-26 15:30:00,32.4,32.43,32.4,32.41,10191.0,32.2582,32.288,32.2582,32.2681,10191.0
2023-04-27 09:30:00,32.6,32.7,32.6,32.68,23606.0,32.4573,32.5568,32.4573,32.5369,23606.0
2023-04-27 10:00:00,32.68,32.73,32.67,32.69,22969.0,32.5369,32.5867,32.527,32.5469,22969.0
2023-04-27 10:30:00,32.69,32.7,32.68,32.69,11525.0,32.5469,32.5568,32.5369,32.5469,11525.0
2023-04-27 11:00:00,32.68,32.72,32.68,32.72,5086.0,32.5369,32.5768,32.5369,32.5768,5086.0
2023-04-27 11:30:00,32.72,32.73,32.71,32.72,17578.0,32.5768,32.5867,32.5668,32.5768,17578.0
2023-04-27 12:00:00,32.72,32.73,32.72,32.73,3501.0,32.5768,32.5867,32.5768,32.5867,3501.0
2023-04-27 12:30:00,32.73,32.73,32.72,32.73,800.0,32.5867,32.5867,32.5768,32.5867,800.0
2023-04-27 13:00:00,32.73,32.73,32.71,32.73,24662.0,32.5867,32.5867,32.5668,32.5867,24662.0
2023-04-27 13:30:00,32.73,32.77,32.73,32.76,29314.0,32.5867,32.6265,32.5867,32.6166,29314.0
2023-04-27 14:00:00,32.76,32.77,32.75,32.77,6416.0,32.6166,32.6265,32.6066,32.6265,6416.0
2023-04-27 14:30:00,32.77,32.79,32.77,32.78,5719.0,32.6265,32.6465,32.6265,32.6365,5719.0
2023-04-27 15:00:00,32.79,32.8,32.78,32.79,12421.0,32.6465,32.6564,32.6365,32.6465,12421.0
2023-04-27 15:30:00,32.79,32.8,32.77,32.77,55698.0,32.6465,32.6564,32.6265,32.6265,55698.0
2023-04-28 09:30:00,32.96,32.98,32.94,32.98,13736.0,32.8157,32.8356,32.7958,32.8356,13736.0
2023-04-28 10:00:00,32.99,33.0,32.99,33.0,4086.0,32.8456,32.8555,32.8456,32.8555,4086.0
2023-04-28 10:30:00,32.99,33.02,32.98,33.0,4653.0,32.8456,32.8754,32.8356,32.8555,4653.0
2023-04-28 11:00:00,32.99,33.01,32.99,33.01,2417.0,32.8456,32.8655,32.8456,32.8655,2417.0
2023-04-28 11:30:00,33.02,33.04,33.01,33.04,3885.0,32.8754,32.8954,32.8655,32.8954,3885.0
2023-04-28 12:00:00,33.04,33.05,33.01,33.02,4109.0,32.8954,32.9053,32.8655,32.8754,4109.0
2023-04-28 12:30:00,33.01,33.04,33.01,33.04,3689.0,32.8655,32.8954,32.8655,32.8954,3689.0
2023-04-28 13:00:00,33.05,33.05,33.02,33.02,3002.0,32.9053,32.9053,32.8754,32.8754,3002.0
2023-04-28 13:30:00,33.02,33.04,33.0,33.01,3651.0,32.8754,32.8954,32.8555,32.8655,3651.0
2023-04-28 14:00:00,33.03,33.03,33.0,33.0,6720.0,32.8854,32.8854,32.8555,32.8555,6720.0
2023-04-28 14:30:00,33.01,33.01,32.98,33.0,26873.0,32.8655,32.8655,32.8356,32.8555,26873.0
2023-04-28 15:00:00,33.01,33.02,33.0,33.0,15216.0,32.8655,32.8754,32.8555,32.8555,15216.0
2023-04-28 15:30:00,33.01,33.05,33.0,33.04,22287.0,32.8655,32.9053,32.8555,32.8954,22287.0
2023-05-01 09:30:00,33.21,33.21,33.06,33.16,65142.0,33.0646,33.0646,32.9153,33.0148,65142.0
2023-05-01 10:00:00,33.15,33.15,33.09,33.09,9247.0,33.0049,33.0049,32.9451,32.9451,9247.0
2023-05-01 10:30:00,33.1,33.11,33.09,33.1,11077.0,32.9551,32.9651,32.9451,32.9551,11077.0
2023-05-01 11:00:00,33.1,33.11,33.07,33.08,3037.0,32.9551,32.9651,32.9252,32.9352,3037.0
2023-05-01 11:30:00,33.08,33.09,33.07,33.09,3423.0,32.9352,32.9451,32.9252,32.9451,3423.0
2023-05-01 12:00:00,33.09,33.1,33.09,33.09,4523.0,32.9451,32.9551,32.9451,32.9451,4523.0
2023-05-01 12:30:00,33.1,33.13,33.1,33.1,9675.0,32.9551,32.985,32.9551,32.9551,9675.0
2023-05-01 13:00:00,33.1,33.1,33.09,33.09,1400.0,32.9551,32.9551,32.9451,32.9451,1400.0
2023-05-01 13:30:00,33.09,33.1,33.08,33.09,4365.0,32.9451,32.9551,32.9352,32.9451,4365.0
2023-05-01 14:00:00,33.09,33.09,33.08,33.09,1009.0,32.9451,32.9451,32.9352,32.9451,1009.0
2023-05-01 14:30:00,33.08,33.08,33.06,33.07,1432.0,32.9352,32.9352,32.9153,32.9252,1432.0
2023-05-01 15:00:00,33.07,33.08,33.06,33.06,1945.0,32.9252,32.9352,32.9153,32.9153,1945.0
2023-05-01 15:30:00,33.06,33.07,33.03,33.04,51410.0,32.9153,32.9252,32.8854,32.8954,51410.0
2023-05-02 09:30:00,33.11,33.15,33.1,33.11,21643.0,32.9651,33.0049,32.9551,32.9651,21643.0
2023-05-02 10:00:00,33.11,33.13,33.04,33.05,57283.0,32.9651,32.985,32.8954,32.9053,57283.0
2023-05-02 10:30:00,33.05,33.08,33.04,33.05,62146.0,32.9053,32.9352,32.8954,32.9053,62146.0
2023-05-02 11:00:00,33.05,33.06,33.01,33.02,22698.0,32.9053,32.9153,32.8655,32.8754,22698.0
2023-05-02 11:30:00,33.02,33.05,33.01,33.03,40413.0,32.8754,32.9053,32.8655,32.8854,40413.0
2023-05-02 12:00:00,33.04,33.04,33.01,33.02,14443.0,32.8954,32.8954,32.8655,32.8754,14443.0
2023-05-02 12:30:00,33.02,33.04,33.02,33.02,21327.0,32.8754,32.8954,32.8754,32.8754,21327.0
2023-05-02 13:00:00,33.03,33.04,33.02,33.04,8716.0,32.8854,32.8954,32.8754,32.8954,8716.0
2023-05-02 13:30:00,33.04,33.08,33.04,33.08,17643.0,32.8954,32.9352,32.8954,32.9352,17643.0
2023-05-02 14:00:00,33.08,33.08,33.05,33.07,109414.0,32.9352,32.9352,32.9053,32.9252,109414.0
2023-05-02 14:30:00,33.07,33.09,33.06,33.09,16642.0,32.9252,32.9451,32.9153,32.9451,16642.0
2023-05-02 15:00:00,33.09,33.1,33.08,33.09,14154.0,32.9451,32.9551,32.9352,32.9451,14154.0
2023-05-02 15:30:00,33.08,33.08,33.06,33.07,37898.0,32.9352,32.9352,32.9153,32.9252,37898.0
2023-05-03 09:30:00,33.02,33.02,32.97,32.97,162194.0,32.8754,32.8754,32.8257,32.8257,162194.0
2023-05-03 10:00:00,32.98,32.99,32.95,32.96,77414.0,32.8356,32.8456,32.8058,32.8157,77414.0
2023-05-03 10:30:00,32.96,32.98,32.95,32.98,58163.0,32.8157,32.8356,32.8058,32.8356,58163.0
2023-05-03 11:00:00,32.97,33.0,32.97,32.97,50437.0,32.8257,32.8555,32.8257,32.8257,50437.0
2023-05-03 11:30:00,32.98,33.0,32.98,33.0,1400.0,32.8356,32.8555,32.8356,32.8555,1400.0
2023-05-03 12:00:00,33.0,33.04,33.0,33.04,14759.0,32.8555,32.8954,32.8555,32.8954,14759.0
2023-05-03 12:30:00,33.04,33.05,33.03,33.04,21450.0,32.8954,32.9053,32.8854,32.8954,21450.0
2023-05-03 13:00:00,33.04,33.06,33.03,33.06,3084.0,32.8954,32.9153,32.8854,32.9153,3084.0
2023-05-03 13:30:00,33.06,33.06,33.04,33.05,2459.0,32.9153,32.9153,32.8954,32.9053,2459.0
2023-05-03 14:00:00,33.05,33.1,33.04,33.08,9511.0,32.9053,32.9551,32.8954,32.9352,9511.0
2023-05-03 14:30:00,33.07,33.1,32.99,33.07,12574.0,32.9252,32.9551,32.8456,32.9252,12574.0
2023-05-03 15:00:00,33.07,33.08,32.97,32.97,54932.0,32.9252,32.9352,32.8257,32.8257,54932.0
2023-05-03 15:30:00,32.96,32.97,32.93,32.96,41322.0,32.8157,32.8257,32.7858,32.8157,41322.0
2023-05-04 09:30:00,33.15,33.19,33.1,33.18,26887.0,33.0049,33.0447,32.9551,33.0347,26887.0
2023-05-04 10:00:00,33.17,33.18,33.13,33.14,3600.0,33.0248,33.0347,32.985,32.9949,3600.0
2023-05-04 10:30:00,33.13,33.14,33.11,33.11,8159.0,32.985,32.9949,32.9651,32.9651,8159.0
2023-05-04 11:00:00,33.11,33.14,33.1,33.1,21153.0,32.9651,32.9949,32.9551,32.9551,21153.0
2023-05-04 11:30:00,33.1,33.12,33.1,33.1,7991.0,32.9551,32.975,32.9551,32.9551,7991.0
2023-05-04 12:00:00,33.1,33.11,33.08,33.1,12317.0,32.9551,32.9651,32.9352,32.9551,12317.0
2023-05-04 12:30:00,33.1,33.13,33.09,33.13,3398.0,32.9551,32.985,32.9451,32.985,3398.0
2023-05-04 13:00:00,33.13,33.18,33.12,33.17,10661.0,32.985,33.0347,32.975,33.0248,10661.0
2023-05-04 13:30:00,33.18,33.18,33.15,33.16,7009.0,33.0347,33.0347,33.0049,33.0148,7009.0
2023-05-04 14:00:00,33.16,33.16,33.12,33.12,3104.0,33.0148,33.0148,32.975,32.975,3104.0
2023-05-04 14:30:00,33.11,33.13,33.1,33.11,10938.0,32.9651,32.985,32.9551,32.9651,10938.0
2023-05-04 15:00:00,33.12,33.14,33.11,33.13,9229.0,32.975,32.9949,32.9651,32.985,9229.0
2023-05-04 15:30:00,33.13,33.15,33.11,33.14,21948.0,32.985,33.0049,32.9651,32.9949,21948.0
2023-05-05 09:30:00,33.05,33.1,33.03,33.09,31454.0,32.9053,32.9551,32.8854,32.9451,31454.0
2023-05-05 10:00:00,33.09,33.15,33.09,33.15,13207.0,32.9451,33.0049,32.9451,33.0049,13207.0
2023-05-05 10:30:00,33.15,33.16,33.13,33.15,41239.0,33.0049,33.0148,32.985,33.0049,41239.0
2023-05-05 11:00:00,33.15,33.18,33.14,33.18,20273.0,33.0049,33.0347,32.9949,33.0347,20273.0
2023-05-05 11:30:00,33.18,33.2,33.18,33.19,19116.0,33.0347,33.0547,33.0347,33.0447,19116.0
2023-05-05 12:00:00,33.18,33.2,33.18,33.19,9646.0,33.0347,33.0547,33.0347,33.0447,9646.0
2023-05-05 12:30:00,33.19,33.21,33.18,33.21,7889.0,33.0447,33.0646,33.0347,33.0646,7889.0
2023-05-05 13:00:00,33.21,33.23,33.2,33.2,37314.0,33.0646,33.0845,33.0547,33.0547,37314.0
2023-05-05 13:30:00,33.2,33.21,33.2,33.2,8204.0,33.0547,33.0646,33.0547,33.0547,8204.0
2023-05-05 14:00:00,33.2,33.22,33.2,33.22,23896.0,33.0547,33.0746,33.0547,33.0746,23896.0
2023-05-05 14:30:00,33.22,33.24,33.21,33.23,14288.0,33.0746,33.0945,33.0646,33.0845,14288.0
2023-05-05 15:00:00,33.23,33.23,33.2,33.21,8817.0,33.0845,33.0845,33.0547,33.0646,8817.0
2023-05-05 15:30:00,33.21,33.21,33.2,33.2,40357.0,33.0646,33.0646,33.0547,33.0547,40357.0
2023-05-08 09:30:00,33.35,33.37,33.31,33.32,20647.0,33.204,33.2239,33.1642,33.1741,20647.0
2023-05-08 10:00:00,33.34,33.34,33.27,33.28,18741.0,33.194,33.194,33.1244,33.1343,18741.0
2023-05-08 10:30:00,33.29,33.31,33.28,33.3,5513.0,33.1443,33.1642,33.1343,33.1542,5513.0
2023-05-08 11:00:00,33.31,33.31,33.29,33.29,6477.0,33.1642,33.1642,33.1443,33.1443,6477.0
2023-05-08 11:30:00,33.3,33.3,33.28,33.29,6474.0,33.1542,33.1542,33.1343,33.1443,6474.0
2023-05-08 12:00:00,33.3,33.31,33.29,33.3,6639.0,33.1542,33.1642,33.1443,33.1542,6639.0
2023-05-08 12:30:00,33.3,33.31,33.28,33.28,6269.0,33.1542,33.1642,33.1343,33.1343,6269.0
2023-05-08 13:00:00,33.29,33.29,33.28,33.29,2170.0,33.1443,33.1443,33.1343,33.1443,2170.0
2023-05-08 13:30:00,33.29,33.3,33.28,33.29,10027.0,33.1443,33.1542,33.1343,33.1443,10027.0
2023-05-08 14:00:00,33.3,33.3,33.24,33.29,30164.0,33.1542,33.1542,33.0945,33.1443,30164.0
2023-05-08 14:30:00,33.29,33.31,33.29,33.3,6320.0,33.1443,33.1642,33.1443,33.1542,6320.0
2023-05-08 15:00:00,33.31,33.31,33.29,33.29,12656.0,33.1642,33.1642,33.1443,33.1443,12656.0
2023-05-08 15:30:00,33.29,33.3,33.28,33.28,43803.0,33.1443,33.1542,33.1343,33.1343,43803.0
2023-05-09 09:30:00,33.13,33.14,33.05,33.13,87165.0,32.985,32.9949,32.9053,32.985,87165.0
2023-05-09 10:00:00,33.14,33.14,33.08,33.08,69256.0,32.9949,32.9949,32.9352,32.9352,69256.0
2023-05-09 10:30:00,33.09,33.11,33.07,33.09,67047.0,32.9451,32.9651,32.9252,32.9451,67047.0
2023-05-09 11:00:00,33.09,33.1,33.06,33.06,69365.0,32.9451,32.9551,32.9153,32.9153,69365.0
2023-05-09 11:30:00,33.07,33.08,33.06,33.07,72516.0,32.9252,32.9352,32.9153,32.9252,72516.0
2023-05-09 12:00:00,33.06,33.07,33.05,33.07,53801.0,32.9153,32.9252,32.9053,32.9252,53801.0
2023-05-09 12:30:00,33.07,33.07,33.06,33.07,56994.0,32.9252,32.9252,32.9153,32.9252,56994.0
2023-05-09 13:00:00,33.07,33.09,33.07,33.08,54020.0,32.9252,32.9451,32.9252,32.9352,54020.0
2023-05-09 13:30:00,33.09,33.11,33.08,33.11,65351.0,32.9451,32.9651,32.9352,32.9651,65351.0
2023-05-09 14:00:00,33.11,33.11,33.08,33.09,79082.0,32.9651,32.9651,32.9352,32.9451,79082.0
2023-05-09 14:30:00,33.09,33.09,33.06,33.07,74010.0,32.9451,32.9451,32.9153,32.9252,74010.0
2023-05-09 15:00:00,33.06,33.09,33.06,33.09,90520.0,32.9153,32.9451,32.9153,32.9451,90520.0
2023-05-09 15:30:00,33.09,33.09,33.05,33.07,238244.0,32.9451,32.9451,32.9053,32.9252,238244.0
2023-05-10 09:30:00,33.33,33.33,33.21,33.25,15042.0,33.1841,33.1841,33.0646,33.1044,15042.0
2023-05-10 10:00:00,33.27,33.29,33.24,33.26,25655.0,33.1244,33.1443,33.0945,33.1144,25655.0
2023-05-10 10:30:00,33.25,33.26,33.19,33.21,10950.0,33.1044,33.1144,33.0447,33.0646,10950.0
2023-05-10 11:00:00,33.22,33.26,33.21,33.25,7767.0,33.0746,33.1144,33.0646,33.1044,7767.0
2023-05-10 11:30:00,33.26,33.26,33.19,33.21,46055.0,33.1144,33.1144,33.0447,33.0646,46055.0
2023-05-10 12:00:00,33.21,33.24,33.19,33.23,7954.0,33.0646,33.0945,33.0447,33.0845,7954.0
2023-05-10 12:30:00,33.25,33.25,33.22,33.22,1117.0,33.1044,33.1044,33.0746,33.0746,1117.0
2023-05-10 13:00:00,33.22,33.22,33.16,33.16,4527.0,33.0746,33.0746,33.0148,33.0148,4527.0
2023-05-10 13:30:00,33.16,33.19,33.14,33.19,18090.0,33.0148,33.0447,32.9949,33.0447,18090.0
2023-05-10 14:00:00,33.19,33.23,33.19,33.23,18857.0,33.0447,33.0845,33.0447,33.0845,18857.0
2023-05-10 14:30:00,33.24,33.27,33.24,33.27,2246.0,33.0945,33.1244,33.0945,33.1244,2246.0
2023-05-10 15:00:00,33.27,33.31,33.27,33.3,4687.0,33.1244,33.1642,33.1244,33.1542,4687.0
2023-05-10 15:30:00,33.3,33.32,33.28,33.29,22000.0,33.1542,33.1741,33.1343,33.1443,22000.0
2023-05-11 09:30:00,33.07,33.07,32.96,32.97,27128.0,32.9252,32.9252,32.8157,32.8257,27128.0
2023-05-11 10:00:00,32.96,32.97,32.93,32.96,24323.0,32.8157,32.8257,32.7858,32.8157,24323.0
2023-05-11 10:30:00,32.96,32.98,32.94,32.98,8320.0,32.8157,32.8356,32.7958,32.8356,8320.0
2023-05-11 11:00:00,32.98,33.0,32.97,33.0,14916.0,32.8356,32.8555,32.8257,32.8555,14916.0
2023-05-11 11:30:00,33.0,33.01,32.98,32.99,13634.0,32.8555,32.8655,32.8356,32.8456,13634.0
2023-05-11 12:00:00,32.99,33.0,32.97,32.99,4124.0,32.8456,32.8555,32.8257,32.8456,4124.0
2023-05-11 12:30:00,32.99,33.01,32.98,33.0,3450.0,32.8456,32.8655,32.8356,32.8555,3450.0
2023-05-11 13:00:00,33.01,33.02,33.0,33.01,3600.0,32.8655,32.8754,32.8555,32.8655,3600.0
2023-05-11 13:30:00,33.01,33.01,32.98,33.0,5207.0,32.8655,32.8655,32.8356,32.8555,5207.0
2023-05-11 14:00:00,33.0,33.02,32.99,33.01,15025.0,32.8555,32.8754,32.8456,32.8655,15025.0
2023-05-11 14:30:00,33.02,33.05,33.01,33.05,5397.0,32.8754,32.9053,32.8655,32.9053,5397.0
2023-05-11 15:00:00,33.05,33.05,33.03,33.04,7784.0,32.9053,32.9053,32.8854,32.8954,7784.0
2023-05-11 15:30:00,33.04,33.04,33.01,33.02,21571.0,32.8954,32.8954,32.8655,32.8754,21571.0
2023-05-12 09:30:00,32.92,32.92,32.84,32.88,27500.0,32.7759,32.7759,32.6962,32.7361,27500.0
2023-05-12 10:00:00,32.85,32.87,32.82,32.84,5051.0,32.7062,32.7261,32.6763,32.6962,5051.0
2023-05-12 10:30:00,32.83,32.83,32.8,32.82,2370.0,32.6863,32.6863,32.6564,32.6763,2370.0
2023-05-12 11:00:00,32.82,32.84,32.81,32.81,3256.0,32.6763,32.6962,32.6664,32.6664,3256.0
2023-05-12 11:30:00,32.81,32.82,32.79,32.81,5484.0,32.6664,32.6763,32.6465,32.6664,5484.0
2023-05-12 12:00:00,32.82,32.82,32.78,32.78,13922.0,32.6763,32.6763,32.6365,32.6365,13922.0
2023-05-12 12:30:00,32.78,32.79,32.77,32.78,1487.0,32.6365,32.6465,32.6265,32.6365,1487.0
2023-05-12 13:00:00,32.78,32.82,32.77,32.81,13037.0,32.6365,32.6763,32.6265,32.6664,13037.0
2023-05-12 13:30:00,32.8,32.81,32.77,32.77,1450.0,32.6564,32.6664,32.6265,32.6265,1450.0
2023-05-12 14:00:00,32.76,32.78,32.76,32.76,2674.0,32.6166,32.6365,32.6166,32.6166,2674.0
2023-05-12 14:30:00,32.77,32.78,32.76,32.77,1474.0,32.6265,32.6365,32.6166,32.6265,1474.0
2023-05-12 15:00:00,32.77,32.79,32.77,32.79,2341.0,32.6265,32.6465,32.6265,32.6465,2341.0
2023-05-12 15:30:00,32.79,32.82,32.79,32.79,18582.0,32.6465,32.6763,32.6465,32.6465,18582.0
2023-05-15 09:30:00,33.07,33.07,33.0,33.02,26111.0,32.9252,32.9252,32.8555,32.8754,26111.0
2023-05-15 10:00:00,33.05,33.07,33.02,33.07,3887.0,32.9053,32.9252,32.8754,32.9252,3887.0
2023-05-15 10:30:00,33.07,33.11,33.07,33.09,15561.0,32.9252,32.9651,32.9252,32.9451,15561.0
2023-05-15 11:00:00,33.09,33.13,33.09,33.12,3994.0,32.9451,32.985,32.9451,32.975,3994.0
2023-05-15 11:30:00,33.12,33.13,33.1,33.12,9982.0,32.975,32.985,32.9551,32.975,9982.0
2023-05-15 12:00:00,33.12,33.13,33.11,33.13,23162.0,32.975,32.985,32.9651,32.985,23162.0
2023-05-15 12:30:00,33.12,33.16,33.12,33.16,2844.0,32.975,33.0148,32.975,33.0148,2844.0
2023-05-15 13:00:00,33.16,33.18,33.16,33.16,15347.0,33.0148,33.0347,33.0148,33.0148,15347.0
2023-05-15 13:30:00,33.15,33.16,33.13,33.15,5775.0,33.0049,33.0148,32.985,33.0049,5775.0
2023-05-15 14:00:00,33.16,33.16,33.14,33.16,8328.0,33.0148,33.0148,32.9949,33.0148,8328.0
2023-05-15 14:30:00,33.15,33.17,33.15,33.16,4819.0,33.0049,33.0248,33.0049,33.0148,4819.0
2023-05-15 15:00:00,33.16,33.16,33.14,33.14,3331.0,33.0148,33.0148,32.9949,32.9949,3331.0
2023-05-15 15:30:00,33.14,33.16,33.12,33.15,39513.0,32.9949,33.0148,32.975,33.0049,39513.0
2023-05-16 09:30:00,33.02,33.1,33.02,33.03,20454.0,32.8754,32.9551,32.8754,32.8854,20454.0
2023-05-16 10:00:00,33.02,33.05,33.0,33.05,15370.0,32.8754,32.9053,32.8555,32.9053,15370.0
2023-05-16 10:30:00,33.05,33.07,33.04,33.06,18801.0,32.9053,32.9252,32.8954,32.9153,18801.0
2023-05-16 11:00:00,33.06,33.07,33.04,33.04,36506.0,32.9153,32.9252,32.8954,32.8954,36506.0
2023-05-16 11:30:00,33.05,33.06,33.02,33.05,6364.0,32.9053,32.9153,32.8754,32.9053,6364.0
2023-05-16 12:00:00,33.05,33.05,33.02,33.02,2600.0,32.9053,32.9053,32.8754,32.8754,2600.0
2023-05-16 12:30:00,33.02,33.02,33.0,33.02,10894.0,32.8754,32.8754,32.8555,32.8754,10894.0
2023-05-16 13:00:00,33.02,33.04,33.01,33.01,6887.0,32.8754,32.8954,32.8655,32.8655,6887.0
2023-05-16 13:30:00,33.01,33.01,32.99,33.0,7395.0,32.8655,32.8655,32.8456,32.8555,7395.0
2023-05-16 14:00:00,33.01,33.01,32.98,33.0,6052.0,32.8655,32.8655,32.8356,32.8555,6052.0
2023-05-16 14:30:00,33.0,33.01,32.99,33.01,4786.0,32.8555,32.8655,32.8456,32.8655,4786.0
2023-05-16 15:00:00,33.01,33.02,33.0,33.02,12688.0,32.8655,32.8754,32.8555,32.8754,12688.0
2023-05-16 15:30:00,33.01,33.02,32.96,32.98,39188.0,32.8655,32.8754,32.8157,32.8356,39188.0
2023-05-17 09:30:00,32.93,32.93,32.86,32.87,39997.0,32.7858,32.7858,32.7161,32.7261,39997.0
2023-05-17 10:00:00,32.87,32.91,32.87,32.91,11995.0,32.7261,32.7659,32.7261,32.7659,11995.0
2023-05-17 10:30:00,32.91,32.91,32.88,32.88,4531.0,32.7659,32.7659,32.7361,32.7361,4531.0
2023-05-17 11:00:00,32.88,32.9,32.87,32.87,5686.0,32.7361,32.756,32.7261,32.7261,5686.0
2023-05-17 11:30:00,32.88,32.9,32.88,32.89,2511.0,32.7361,32.756,32.7361,32.746,2511.0
2023-05-17 12:00:00,32.9,32.91,32.89,32.91,1330.0,32.756,32.7659,32.746,32.7659,1330.0
2023-05-17 12:30:00,32.92,32.96,32.92,32.94,10397.0,32.7759,32.8157,32.7759,32.7958,10397.0
2023-05-17 13:00:00,32.94,32.97,32.94,32.96,16259.0,32.7958,32.8257,32.7958,32.8157,16259.0
2023-05-17 13:30:00,32.97,32.97,32.96,32.97,18383.0,32.8257,32.8257,32.8157,32.8257,18383.0
2023-05-17 14:00:00,32.96,32.96,32.93,32.93,6833.0,32.8157,32.8157,32.7858,32.7858,6833.0
2023-05-17 14:30:00,32.93,32.94,32.92,32.93,7619.0,32.7858,32.7958,32.7759,32.7858,7619.0
2023-05-17 15:00:00,32.93,32.94,32.92,32.93,2771.0,32.7858,32.7958,32.7759,32.7858,2771.0
2023-05-17 15:30:00,32.92,32.95,32.91,32.95,26850.0,32.7759,32.8058,32.7659,32.8058,26850.0
2023-05-18 09:30:00,32.59,32.59,32.48,32.48,35796.0,32.4473,32.4473,32.3378,32.3378,35796.0
2023-05-18 10:00:00,32.48,32.52,32.47,32.5,9535.0,32.3378,32.3776,32.3279,32.3577,9535.0
2023-05-18 10:30:00,32.51,32.54,32.51,32.54,8108.0,32.3677,32.3975,32.3677,32.3975,8108.0
2023-05-18 11:00:00,32.54,32.56,32.54,32.56,2300.0,32.3975,32.4175,32.3975,32.4175,2300.0
2023-05-18 11:30:00,32.55,32.6,32.55,32.57,12049.0,32.4075,32.4573,32.4075,32.4274,12049.0
2023-05-18 12:00:00,32.57,32.57,32.52,32.53,6658.0,32.4274,32.4274,32.3776,32.3876,6658.0
2023-05-18 12:30:00,32.53,32.54,32.53,32.54,7178.0,32.3876,32.3975,32.3876,32.3975,7178.0
2023-05-18 13:00:00,32.54,32.57,32.54,32.54,8369.0,32.3975,32.4274,32.3975,32.3975,8369.0
2023-05-18 13:30:00,32.54,32.56,32.53,32.53,3384.0,32.3975,32.4175,32.3876,32.3876,3384.0
2023-05-18 14:00:00,32.53,32.57,32.53,32.57,6152.0,32.3876,32.4274,32.3876,32.4274,6152.0
2023-05-18 14:30:00,32.57,32.58,32.56,32.58,4477.0,32.4274,32.4374,32.4175,32.4374,4477.0
2023-05-18 15:00:00,32.57,32.61,32.57,32.6,77286.0,32.4274,32.4672,32.4274,32.4573,77286.0
2023-05-18 15:30:00,32.61,32.65,32.6,32.64,59011.0,32.4672,32.5071,32.4573,32.4971,59011.0
2023-05-19 09:30:00,32.6,32.6,32.57,32.59,11963.0,32.4573,32.4573,32.4274,32.4473,11963.0
2023-05-19 10:00:00,32.59,32.59,32.55,32.56,10049.0,32.4473,32.4473,32.4075,32.4175,10049.0
2023-05-19 10:30:00,32.56,32.56,32.51,32.52,12949.0,32.4175,32.4175,32.3677,32.3776,12949.0
2023-05-19 11:00:00,32.52,32.54,32.48,32.54,8318.0,32.3776,32.3975,32.3378,32.3975,8318.0
2023-05-19 11:30:00,32.5,32.5,32.48,32.48,14800.0,32.3577,32.3577,32.3378,32.3378,14800.0
2023-05-19 12:00:00,32.49,32.49,32.46,32.48,3075.0,32.3478,32.3478,32.3179,32.3378,3075.0
2023-05-19 12:30:00,32.48,32.53,32.46,32.52,3361.0,32.3378,32.3876,32.3179,32.3776,3361.0
2023-05-19 13:00:00,32.52,32.53,32.5,32.5,1450.0,32.3776,32.3876,32.3577,32.3577,1450.0
2023-05-19 13:30:00,32.51,32.52,32.5,32.5,1664.0,32.3677,32.3776,32.3577,32.3577,1664.0
2023-05-19 14:00:00,32.49,32.51,32.48,32.5,1481.0,32.3478,32.3677,32.3378,32.3577,1481.0
2023-05-19 14:30:00,32.49,32.5,32.48,32.5,725.0,32.3478,32.3577,32.3378,32.3577,725.0
2023-05-19 15:00:00,32.5,32.51,32.5,32.51,400.0,32.3577,32.3677,32.3577,32.3677,400.0
2023-05-19 15:30:00,32.5,32.54,32.5,32.53,11795.0,32.3577,32.3975,32.3577,32.3876,11795.0
2023-05-22 09:30:00,32.74,32.82,32.7,32.79,39545.0,32.5967,32.6763,32.5568,32.6465,39545.0
2023-05-22 10:00:00,32.78,32.8,32.75,32.8,15336.0,32.6365,32.6564,32.6066,32.6564,15336.0
2023-05-22 10:30:00,32.8,32.8,32.76,32.78,10670.0,32.6564,32.6564,32.6166,32.6365,10670.0
2023-05-22 11:00:00,32.78,32.8,32.76,32.78,1357.0,32.6365,32.6564,32.6166,32.6365,1357.0
2023-05-22 11:30:00,32.77,32.78,32.75,32.78,4316.0,32.6265,32.6365,32.6066,32.6365,4316.0
2023-05-22 12:00:00,32.78,32.8,32.78,32.79,2367.0,32.6365,32.6564,32.6365,32.6465,2367.0
2023-05-22 12:30:00,32.78,32.78,32.77,32.78,1759.0,32.6365,32.6365,32.6265,32.6365,1759.0
2023-05-22 13:00:00,32.79,32.8,32.77,32.79,11113.0,32.6465,32.6564,32.6265,32.6465,11113.0
2023-05-22 13:30:00,32.79,32.81,32.79,32.8,3303.0,32.6465,32.6664,32.6465,32.6564,3303.0
2023-05-22 14:00:00,32.81,32.81,32.8,32.8,4222.0,32.6664,32.6664,32.6564,32.6564,4222.0
2023-05-22 14:30:00,32.79,32.8,32.78,32.78,1272.0,32.6465,32.6564,32.6365,32.6365,1272.0
2023-05-22 15:00:00,32.79,32.79,32.78,32.78,525.0,32.6465,32.6465,32.6365,32.6365,525.0
2023-05-22 15:30:00,32.77,32.8,32.77,32.8,107213.0,32.6265,32.6564,32.6265,32.6564,107213.0
2023-05-23 09:30:00,32.81,32.83,32.79,32.82,9702.0,32.6664,32.6863,32.6465,32.6763,9702.0
2023-05-23 10:00:00,32.82,32.84,32.82,32.83,1263.0,32.6763,32.6962,32.6763,32.6863,1263.0
2023-05-23 10:30:00,32.82,32.84,32.79,32.79,5780.0,32.6763,32.6962,32.6465,32.6465,5780.0
2023-05-23 11:00:00,32.8,32.8,32.77,32.78,4183.0,32.6564,32.6564,32.6265,32.6365,4183.0
2023-05-23 11:30:00,32.78,32.79,32.78,32.79,3260.0,32.6365,32.6465,32.6365,32.6465,3260.0
2023-05-23 12:00:00,32.79,32.79,32.75,32.76,1632.0,32.6465,32.6465,32.6066,32.6166,1632.0
2023-05-23 12:30:00,32.76,32.76,32.73,32.74,2880.0,32.6166,32.6166,32.5867,32.5967,2880.0
2023-05-23 13:00:00,32.75,32.78,32.74,32.76,4584.0,32.6066,32.6365,32.5967,32.6166,4584.0
2023-05-23 13:30:00,32.73,32.77,32.73,32.75,11114.0,32.5867,32.6265,32.5867,32.6066,11114.0
2023-05-23 14:00:00,32.75,32.75,32.71,32.72,600.0,32.6066,32.6066,32.5668,32.5768,600.0
2023-05-23 14:30:00,32.71,32.72,32.7,32.7,3957.0,32.5668,32.5768,32.5568,32.5568,3957.0
2023-05-23 15:00:00,32.71,32.72,32.68,32.7,9478.0,32.5668,32.5768,32.5369,32.5568,9478.0
2023-05-23 15:30:00,32.7,32.7,32.65,32.65,18975.0,32.5568,32.5568,32.5071,32.5071,18975.0
2023-05-24 09:30:00,32.81,32.82,32.75,32.77,114178.0,32.6664,32.6763,32.6066,32.6265,114178.0
2023-05-24 10:00:00,32.76,32.76,32.75,32.76,12651.0,32.6166,32.6166,32.6066,32.6166,12651.0
2023-05-24 10:30:00,32.75,32.76,32.74,32.75,10276.0,32.6066,32.6166,32.5967,32.6066,10276.0
2023-05-24 11:00:00,32.74,32.77,32.73,32.76,10668.0,32.5967,32.6265,32.5867,32.6166,10668.0
2023-05-24 11:30:00,32.76,32.77,32.73,32.73,8381.0,32.6166,32.6265,32.5867,32.5867,8381.0
2023-05-24 12:00:00,32.74,32.75,32.7,32.7,3923.0,32.5967,32.6066,32.5568,32.5568,3923.0
2023-05-24 12:30:00,32.72,32.74,32.71,32.74,1102.0,32.5768,32.5967,32.5668,32.5967,1102.0
2023-05-24 13:00:00,32.72,32.75,32.71,32.73,4242.0,32.5768,32.6066,32.5668,32.5867,4242.0
2023-05-24 13:30:00,32.74,32.74,32.71,32.72,1757.0,32.5967,32.5967,32.5668,32.5768,1757.0
2023-05-24 14:00:00,32.72,32.73,32.71,32.71,1252.0,32.5768,32.5867,32.5668,32.5668,1252.0
2023-05-24 14:30:00,32.71,32.73,32.71,32.71,4522.0,32.5668,32.5867,32.5668,32.5668,4522.0
2023-05-24 15:00:00,32.71,32.77,32.71,32.76,13884.0,32.5668,32.6265,32.5668,32.6166,13884.0
2023-05-24 15:30:00,32.76,32.78,32.71,32.73,23808.0,32.6166,32.6365,32.5668,32.5867,23808.0
2023-05-25 09:30:00,32.89,32.89,32.8,32.83,12732.0,32.746,32.746,32.6564,32.6863,12732.0
2023-05-25 10:00:00,32.84,32.84,32.8,32.8,5511.0,32.6962,32.6962,32.6564,32.6564,5511.0
2023-05-25 10:30:00,32.8,32.84,32.8,32.83,4944.0,32.6564,32.6962,32.6564,32.6863,4944.0
2023-05-25 11:00:00,32.84,32.85,32.83,32.83,8795.0,32.6962,32.7062,32.6863,32.6863,8795.0
2023-05-25 11:30:00,32.83,32.83,32.79,32.81,3540.0,32.6863,32.6863,32.6465,32.6664,3540.0
2023-05-25 12:00:00,32.81,32.84,32.8,32.83,19915.0,32.6664,32.6962,32.6564,32.6863,19915.0
2023-05-25 12:30:00,32.83,32.85,32.82,32.83,18273.0,32.6863,32.7062,32.6763,32.6863,18273.0
2023-05-25 13:00:00,32.83,32.88,32.82,32.88,9666.0,32.6863,32.7361,32.6763,32.7361,9666.0
2023-05-25 13:30:00,32.88,32.89,32.86,32.88,12413.0,32.7361,32.746,32.7161,32.7361,12413.0
2023-05-25 14:00:00,32.88,32.9,32.87,32.89,16079.0,32.7361,32.756,32.7261,32.746,16079.0
2023-05-25 14:30:00,32.89,32.89,32.85,32.87,6257.0,32.746,32.746,32.7062,32.7261,6257.0
2023-05-25 15:00:00,32.87,32.9,32.85,32.9,45273.0,32.7261,32.756,32.7062,32.756,45273.0
2023-05-25 15:30:00,32.9,32.91,32.87,32.88,49716.0,32.756,32.7659,32.7261,32.7361,49716.0
2023-05-26 09:30:00,33.14,33.27,33.14,33.27,24761.0,32.9949,33.1244,32.9949,33.1244,24761.0
2023-05-26 10:00:00,33.26,33.37,33.26,33.37,21600.0,33.1144,33.2239,33.1144,33.2239,21600.0
2023-05-26 10:30:00,33.38,33.38,33.35,33.36,24155.0,33.2339,33.2339,33.204,33.214,24155.0
2023-05-26 11:00:00,33.37,33.37,33.3,33.3,21338.0,33.2239,33.2239,33.1542,33.1542,21338.0
2023-05-26 11:30:00,33.3,33.34,33.3,33.34,5033.0,33.1542,33.194,33.1542,33.194,5033.0
2023-05-26 12:00:00,33.34,33.34,33.33,33.34,2740.0,33.194,33.194,33.1841,33.194,2740.0
2023-05-26 12:30:00,33.34,33.35,33.34,33.34,5019.0,33.194,33.204,33.194,33.194,5019.0
2023-05-26 13:00:00,33.35,33.35,33.33,33.33,1770.0,33.204,33.204,33.1841,33.1841,1770.0
2023-05-26 13:30:00,33.34,33.35,33.31,33.33,4473.0,33.194,33.204,33.1642,33.1841,4473.0
2023-05-26 14:00:00,33.33,33.33,33.3,33.32,5500.0,33.1841,33.1841,33.1542,33.1741,5500.0
2023-05-26 14:30:00,33.33,33.34,33.32,33.33,5523.0,33.1841,33.194,33.1741,33.1841,5523.0
2023-05-26 15:00:00,33.33,33.34,33.32,33.32,9110.0,33.1841,33.194,33.1741,33.1741,9110.0
2023-05-26 15:30:00,33.32,33.33,33.3,33.32,24791.0,33.1741,33.1841,33.1542,33.1741,24791.0
2023-05-30 09:30:00,33.33,33.33,33.21,33.21,48038.0,33.1841,33.1841,33.0646,33.0646,48038.0
2023-05-30 10:00:00,33.2,33.25,33.18,33.21,10981.0,33.0547,33.1044,33.0347,33.0646,10981.0
2023-05-30 10:30:00,33.2,33.23,33.18,33.18,7411.0,33.0547,33.0845,33.0347,33.0347,7411.0
2023-05-30 11:00:00,33.19,33.2,33.17,33.19,28622.0,33.0447,33.0547,33.0248,33.0447,28622.0
2023-05-30 11:30:00,33.21,33.22,33.2,33.2,3590.0,33.0646,33.0746,33.0547,33.0547,3590.0
2023-05-30 12:00:00,33.2,33.2,33.19,33.2,1466.0,33.0547,33.0547,33.0447,33.0547,1466.0
2023-05-30 12:30:00,33.2,33.2,33.18,33.2,1660.0,33.0547,33.0547,33.0347,33.0547,1660.0
2023-05-30 13:00:00,33.19,33.19,33.16,33.16,1086.0,33.0447,33.0447,33.0148,33.0148,1086.0
2023-05-30 13:30:00,33.17,33.18,33.15,33.15,28955.0,33.0248,33.0347,33.0049,33.0049,28955.0
2023-05-30 14:00:00,33.16,33.18,33.15,33.18,5643.0,33.0148,33.0347,33.0049,33.0347,5643.0
2023-05-30 14:30:00,33.17,33.19,33.17,33.19,9563.0,33.0248,33.0447,33.0248,33.0447,9563.0
2023-05-30 15:00:00,33.17,33.18,33.16,33.18,4126.0,33.0248,33.0347,33.0148,33.0347,4126.0
2023-05-30 15:30:00,33.18,33.22,33.17,33.19,27911.0,33.0347,33.0746,33.0248,33.0447,27911.0
2023-05-31 09:30:00,33.15,33.16,33.08,33.09,13831.0,33.0049,33.0148,32.9352,32.9451,13831.0
2023-05-31 10:00:00,33.08,33.08,33.02,33.02,7886.0,32.9352,32.9352,32.8754,32.8754,7886.0
2023-05-31 10:30:00,33.02,33.05,33.02,33.02,7620.0,32.8754,32.9053,32.8754,32.8754,7620.0
2023-05-31 11:00:00,33.02,33.04,33.01,33.02,7920.0,32.8754,32.8954,32.8655,32.8754,7920.0
2023-05-31 11:30:00,33.01,33.03,33.01,33.01,17585.0,32.8655,32.8854,32.8655,32.8655,17585.0
2023-05-31 12:00:00,33.02,33.02,33.0,33.0,7468.0,32.8754,32.8754,32.8555,32.8555,7468.0
2023-05-31 12:30:00,33.0,33.03,32.99,33.01,8956.0,32.8555,32.8854,32.8456,32.8655,8956.0
2023-05-31 13:00:00,33.02,33.04,33.02,33.03,5084.0,32.8754,32.8954,32.8754,32.8854,5084.0
2023-05-31 13:30:00,33.04,33.07,33.03,33.07,11516.0,32.8954,32.9252,32.8854,32.9252,11516.0
2023-05-31 14:00:00,33.07,33.09,33.07,33.09,8919.0,32.9252,32.9451,32.9252,32.9451,8919.0
2023-05-31 14:30:00,33.09,33.11,33.07,33.09,9282.0,32.9451,32.9651,32.9252,32.9451,9282.0
2023-05-31 15:00:00,33.09,33.09,33.07,33.09,9095.0,32.9451,32.9451,32.9252,32.9451,9095.0
2023-05-31 15:30:00,33.09,33.12,33.08,33.11,29362.0,32.9451,32.975,32.9352,32.9651,29362.0
2023-06-01 09:30:00,33.18,33.26,33.18,33.26,34390.0,33.0347,33.1144,33.0347,33.1144,34390.0
2023-06-01 10:00:00,33.26,33.29,33.22,33.23,193237.0,33.1144,33.1443,33.0746,33.0845,193237.0
2023-06-01 10:30:00,33.23,33.31,33.22,33.31,26682.0,33.0845,33.1642,33.0746,33.1642,26682.0
2023-06-01 11:00:00,33.31,33.33,33.29,33.31,10170.0,33.1642,33.1841,33.1443,33.1642,10170.0
2023-06-01 11:30:00,33.31,33.36,33.31,33.36,3450.0,33.1642,33.214,33.1642,33.214,3450.0
2023-06-01 12:00:00,33.36,33.36,33.35,33.35,2253.0,33.214,33.214,33.204,33.204,2253.0
2023-06-01 12:30:00,33.35,33.37,33.35,33.37,2920.0,33.204,33.2239,33.204,33.2239,2920.0
2023-06-01 13:00:00,33.37,33.37,33.35,33.36,4388.0,33.2239,33.2239,33.204,33.214,4388.0
2023-06-01 13:30:00,33.37,33.38,33.36,33.38,4012.0,33.2239,33.2339,33.214,33.2339,4012.0
2023-06-01 14:00:00,33.38,33.38,33.37,33.38,3263.0,33.2339,33.2339,33.2239,33.2339,3263.0
2023-06-01 14:30:00,33.38,33.39,33.37,33.38,2546.0,33.2339,33.2438,33.2239,33.2339,2546.0
2023-06-01 15:00:00,33.38,33.4,33.37,33.37,127247.0,33.2339,33.2538,33.2239,33.2239,127247.0
2023-06-01 15:30:00,33.36,33.4,33.35,33.4,17163.0,33.214,33.2538,33.204,33.2538,17163.0
2023-06-02 09:30:00,33.49,33.58,33.43,33.55,56640.0,33.3434,33.433,33.2837,33.4031,56640.0
2023-06-02 10:00:00,33.55,33.56,33.52,33.53,24063.0,33.4031,33.4131,33.3733,33.3832,24063.0
2023-06-02 10:30:00,33.53,33.58,33.53,33.55,25783.0,33.3832,33.433,33.3832,33.4031,25783.0
2023-06-02 11:00:00,33.55,33.57,33.54,33.57,11073.0,33.4031,33.423,33.3932,33.423,11073.0
2023-06-02 11:30:00,33.57,33.58,33.56,33.58,2709.0,33.423,33.433,33.4131,33.433,2709.0
2023-06-02 12:00:00,33.58,33.59,33.53,33.54,25753.0,33.433,33.443,33.3832,33.3932,25753.0
2023-06-02 12:30:00,33.54,33.56,33.53,33.55,7912.0,33.3932,33.4131,33.3832,33.4031,7912.0
2023-06-02 13:00:00,33.55,33.56,33.54,33.55,7987.0,33.4031,33.4131,33.3932,33.4031,7987.0
2023-06-02 13:30:00,33.55,33.56,33.54,33.56,14433.0,33.4031,33.4131,33.3932,33.4131,14433.0
2023-06-02 14:00:00,33.57,33.58,33.55,33.57,12158.0,33.423,33.433,33.4031,33.423,12158.0
2023-06-02 14:30:00,33.58,33.58,33.56,33.57,8459.0,33.433,33.433,33.4131,33.423,8459.0
2023-06-02 15:00:00,33.58,33.59,33.56,33.58,50806.0,33.433,33.443,33.4131,33.433,50806.0
2023-06-02 15:30:00,33.58,33.58,33.54,33.56,44994.0,33.433,33.433,33.3932,33.4131,44994.0
2023-06-05 09:30:00,33.46,33.48,33.39,33.43,31456.0,33.3135,33.3334,33.2438,33.2837,31456.0
2023-06-05 10:00:00,33.44,33.56,33.43,33.44,33908.0,33.2936,33.4131,33.2837,33.2936,33908.0
2023-06-05 10:30:00,33.45,33.48,33.43,33.44,8229.0,33.3036,33.3334,33.2837,33.2936,8229.0
2023-06-05 11:00:00,33.44,33.45,33.43,33.45,2520.0,33.2936,33.3036,33.2837,33.3036,2520.0
2023-06-05 11:30:00,33.45,33.48,33.45,33.47,6546.0,33.3036,33.3334,33.3036,33.3235,6546.0
2023-06-05 12:00:00,33.49,33.51,33.49,33.5,4397.0,33.3434,33.3633,33.3434,33.3533,4397.0
2023-06-05 12:30:00,33.5,33.51,33.5,33.5,1545.0,33.3533,33.3633,33.3533,33.3533,1545.0
2023-06-05 13:00:00,33.49,33.5,33.48,33.48,950.0,33.3434,33.3533,33.3334,33.3334,950.0
2023-06-05 13:30:00,33.47,33.49,33.46,33.49,1481.0,33.3235,33.3434,33.3135,33.3434,1481.0
2023-06-05 14:00:00,33.49,33.5,33.48,33.48,1532.0,33.3434,33.3533,33.3334,33.3334,1532.0
2023-06-05 14:30:00,33.48,33.5,33.45,33.49,12790.0,33.3334,33.3533,33.3036,33.3434,12790.0
2023-06-05 15:00:00,33.49,33.5,33.46,33.49,1572.0,33.3434,33.3533,33.3135,33.3434,1572.0
2023-06-05 15:30:00,33.5,33.51,33.49,33.51,97006.0,33.3533,33.3633,33.3434,33.3633,97006.0
2023-06-06 09:30:00,33.6,33.6,33.41,33.47,44782.0,33.4529,33.4529,33.2637,33.3235,44782.0
2023-06-06 10:00:00,33.47,33.51,33.46,33.51,9804.0,33.3235,33.3633,33.3135,33.3633,9804.0
2023-06-06 10:30:00,33.51,33.54,33.5,33.53,11745.0,33.3633,33.3932,33.3533,33.3832,11745.0
2023-06-06 11:00:00,33.52,33.55,33.52,33.53,9867.0,33.3733,33.4031,33.3733,33.3832,9867.0
2023-06-06 11:30:00,33.53,33.56,33.53,33.55,2315.0,33.3832,33.4131,33.3832,33.4031,2315.0
2023-06-06 12:00:00,33.56,33.57,33.55,33.56,5818.0,33.4131,33.423,33.4031,33.4131,5818.0
2023-06-06 12:30:00,33.56,33.56,33.54,33.55,6327.0,33.4131,33.4131,33.3932,33.4031,6327.0
2023-06-06 13:00:00,33.54,33.56,33.53,33.55,6352.0,33.3932,33.4131,33.3832,33.4031,6352.0
2023-06-06 13:30:00,33.55,33.56,33.54,33.54,2086.0,33.4031,33.4131,33.3932,33.3932,2086.0
2023-06-06 14:00:00,33.53,33.55,33.53,33.55,954.0,33.3832,33.4031,33.3832,33.4031,954.0
2023-06-06 14:30:00,33.56,33.57,33.55,33.56,6301.0,33.4131,33.423,33.4031,33.4131,6301.0
2023-06-06 15:00:00,33.56,33.58,33.55,33.58,12106.0,33.4131,33.433,33.4031,33.433,12106.0
2023-06-06 15:30:00,33.58,33.6,33.57,33.59,28197.0,33.433,33.4529,33.423,33.443,28197.0
2023-06-07 09:30:00,33.82,33.89,33.75,33.89,28393.0,33.6719,33.7416,33.6023,33.7416,28393.0
2023-06-07 10:00:00,33.88,33.89,33.81,33.82,9347.0,33.7317,33.7416,33.662,33.6719,9347.0
2023-06-07 10:30:00,33.82,33.83,33.78,33.8,5155.0,33.6719,33.6819,33.6321,33.652,5155.0
2023-06-07 11:00:00,33.8,33.84,33.8,33.83,6937.0,33.652,33.6919,33.652,33.6819,6937.0
2023-06-07 11:30:00,33.84,33.84,33.81,33.81,3279.0,33.6919,33.6919,33.662,33.662,3279.0
2023-06-07 12:00:00,33.8,33.81,33.78,33.78,9998.0,33.652,33.662,33.6321,33.6321,9998.0
2023-06-07 12:30:00,33.8,33.8,33.77,33.77,4897.0,33.652,33.652,33.6222,33.6222,4897.0
2023-06-07 13:00:00,33.77,33.79,33.76,33.78,4125.0,33.6222,33.6421,33.6122,33.6321,4125.0
2023-06-07 13:30:00,33.76,33.79,33.76,33.79,200.0,33.6122,33.6421,33.6122,33.6421,200.0
2023-06-07 14:00:00,33.79,33.81,33.79,33.8,3044.0,33.6421,33.662,33.6421,33.652,3044.0
2023-06-07 14:30:00,33.8,33.8,33.78,33.8,5687.0,33.652,33.652,33.6321,33.652,5687.0
2023-06-07 15:00:00,33.81,33.82,33.79,33.8,4702.0,33.662,33.6719,33.6421,33.652,4702.0
2023-06-07 15:30:00,33.8,33.82,33.79,33.8,26754.0,33.652,33.6719,33.6421,33.652,26754.0
2023-06-08 09:30:00,33.63,33.67,33.61,33.66,24962.0,33.4828,33.5226,33.4629,33.5126,24962.0
2023-06-08 10:00:00,33.66,33.69,33.65,33.69,31984.0,33.5126,33.5425,33.5027,33.5425,31984.0
2023-06-08 10:30:00,33.69,33.7,33.67,33.68,9000.0,33.5425,33.5525,33.5226,33.5326,9000.0
2023-06-08 11:00:00,33.69,33.69,33.68,33.68,8643.0,33.5425,33.5425,33.5326,33.5326,8643.0
2023-06-08 11:30:00,33.69,33.7,33.67,33.68,3035.0,33.5425,33.5525,33.5226,33.5326,3035.0
2023-06-08 12:00:00,33.68,33.7,33.67,33.7,2188.0,33.5326,33.5525,33.5226,33.5525,2188.0
2023-06-08 12:30:00,33.71,33.72,33.7,33.72,2296.0,33.5624,33.5724,33.5525,33.5724,2296.0
2023-06-08 13:00:00,33.71,33.72,33.7,33.71,5992.0,33.5624,33.5724,33.5525,33.5624,5992.0
2023-06-08 13:30:00,33.71,33.73,33.71,33.72,20676.0,33.5624,33.5823,33.5624,33.5724,20676.0
2023-06-08 14:00:00,33.72,33.73,33.71,33.72,6877.0,33.5724,33.5823,33.5624,33.5724,6877.0
2023-06-08 14:30:00,33.71,33.72,33.71,33.72,2644.0,33.5624,33.5724,33.5624,33.5724,2644.0
2023-06-08 15:00:00,33.73,33.73,33.71,33.71,5533.0,33.5823,33.5823,33.5624,33.5624,5533.0
2023-06-08 15:30:00,33.71,33.75,33.71,33.75,14778.0,33.5624,33.6023,33.5624,33.6023,14778.0
2023-06-09 09:30:00,33.59,33.62,33.53,33.62,31940.0,33.443,33.4728,33.3832,33.4728,31940.0
2023-06-09 10:00:00,33.63,33.68,33.62,33.67,9603.0,33.4828,33.5326,33.4728,33.5226,9603.0
2023-06-09 10:30:00,33.69,33.69,33.63,33.66,9798.0,33.5425,33.5425,33.4828,33.5126,9798.0
2023-06-09 11:00:00,33.66,33.72,33.65,33.66,357697.0,33.5126,33.5724,33.5027,33.5126,357697.0
2023-06-09 11:30:00,33.65,33.65,33.64,33.65,7622.0,33.5027,33.5027,33.4927,33.5027,7622.0
2023-06-09 12:00:00,33.64,33.65,33.62,33.64,2831.0,33.4927,33.5027,33.4728,33.4927,2831.0
2023-06-09 12:30:00,33.63,33.64,33.62,33.64,10941.0,33.4828,33.4927,33.4728,33.4927,10941.0
2023-06-09 13:00:00,33.64,33.66,33.63,33.65,1330.0,33.4927,33.5126,33.4828,33.5027,1330.0
2023-06-09 13:30:00,33.66,33.67,33.65,33.65,7286.0,33.5126,33.5226,33.5027,33.5027,7286.0
2023-06-09 14:00:00,33.66,33.67,33.66,33.66,3623.0,33.5126,33.5226,33.5126,33.5126,3623.0
2023-06-09 14:30:00,33.65,33.65,33.63,33.63,3206.0,33.5027,33.5027,33.4828,33.4828,3206.0
2023-06-09 15:00:00,33.65,33.65,33.63,33.64,1400.0,33.5027,33.5027,33.4828,33.4927,1400.0
2023-06-09 15:30:00,33.63,33.65,33.63,33.64,14395.0,33.4828,33.5027,33.4828,33.4927,14395.0
2023-06-12 09:30:00,33.74,33.79,33.66,33.76,55441.0,33.5923,33.6421,33.5126,33.6122,55441.0
2023-06-12 10:00:00,33.77,33.78,33.75,33.77,20842.0,33.6222,33.6321,33.6023,33.6222,20842.0
2023-06-12 10:30:00,33.77,33.79,33.77,33.79,15929.0,33.6222,33.6421,33.6222,33.6421,15929.0
2023-06-12 11:00:00,33.79,33.81,33.78,33.8,6137.0,33.6421,33.662,33.6321,33.652,6137.0
2023-06-12 11:30:00,33.8,33.81,33.78,33.78,2649.0,33.652,33.662,33.6321,33.6321,2649.0
2023-06-12 12:00:00,33.79,33.8,33.78,33.8,2019.0,33.6421,33.652,33.6321,33.652,2019.0
2023-06-12 12:30:00,33.8,33.81,33.79,33.8,1461.0,33.652,33.662,33.6421,33.652,1461.0
2023-06-12 13:00:00,33.8,33.82,33.8,33.81,49674.0,33.652,33.6719,33.652,33.662,49674.0
2023-06-12 13:30:00,33.81,33.83,33.8,33.83,11602.0,33.662,33.6819,33.652,33.6819,11602.0
2023-06-12 14:00:00,33.84,33.85,33.83,33.84,3073.0,33.6919,33.7018,33.6819,33.6919,3073.0
2023-06-12 14:30:00,33.84,33.84,33.82,33.84,14914.0,33.6919,33.6919,33.6719,33.6919,14914.0
2023-06-12 15:00:00,33.84,33.87,33.84,33.86,7397.0,33.6919,33.7217,33.6919,33.7118,7397.0
2023-06-12 15:30:00,33.87,33.88,33.86,33.87,20074.0,33.7217,33.7317,33.7118,33.7217,20074.0
2023-06-13 09:30:00,34.09,34.16,34.08,34.12,26662.0,33.9408,34.0105,33.9308,33.9706,26662.0
2023-06-13 10:00:00,34.11,34.15,34.08,34.15,19947.0,33.9607,34.0005,33.9308,34.0005,19947.0
2023-06-13 10:30:00,34.14,34.18,34.13,34.17,7535.0,33.9905,34.0304,33.9806,34.0204,7535.0
2023-06-13 11:00:00,34.16,34.18,34.15,34.16,6033.0,34.0105,34.0304,34.0005,34.0105,6033.0
2023-06-13 11:30:00,34.16,34.16,34.13,34.14,4363.0,34.0105,34.0105,33.9806,33.9905,4363.0
2023-06-13 12:00:00,34.14,34.18,34.13,34.18,8240.0,33.9905,34.0304,33.9806,34.0304,8240.0
2023-06-13 12:30:00,34.18,34.18,34.17,34.18,4023.0,34.0304,34.0304,34.0204,34.0304,4023.0
2023-06-13 13:00:00,34.18,34.19,34.15,34.17,7049.0,34.0304,34.0403,34.0005,34.0204,7049.0
2023-06-13 13:30:00,34.16,34.17,34.15,34.16,9524.0,34.0105,34.0204,34.0005,34.0105,9524.0
2023-06-13 14:00:00,34.15,34.16,34.13,34.13,7246.0,34.0005,34.0105,33.9806,33.9806,7246.0
2023-06-13 14:30:00,34.13,34.14,34.11,34.14,7771.0,33.9806,33.9905,33.9607,33.9905,7771.0
2023-06-13 15:00:00,34.14,34.16,34.13,34.16,9619.0,33.9905,34.0105,33.9806,34.0105,9619.0
2023-06-13 15:30:00,34.16,34.17,34.15,34.17,24606.0,34.0105,34.0204,34.0005,34.0204,24606.0
2023-06-14 09:30:00,34.39,34.45,34.34,34.44,34371.0,34.2394,34.2992,34.1897,34.2892,34371.0
2023-06-14 10:00:00,34.43,34.48,34.41,34.42,65362.0,34.2793,34.3291,34.2594,34.2693,65362.0
2023-06-14 10:30:00,34.42,34.44,34.41,34.44,4470.0,34.2693,34.2892,34.2594,34.2892,4470.0
2023-06-14 11:00:00,34.44,34.48,34.43,34.47,2133.0,34.2892,34.3291,34.2793,34.3191,2133.0
2023-06-14 11:30:00,34.47,34.48,34.46,34.46,2344.0,34.3191,34.3291,34.3091,34.3091,2344.0
2023-06-14 12:00:00,34.46,34.5,34.46,34.49,3618.0,34.3091,34.349,34.3091,34.339,3618.0
2023-06-14 12:30:00,34.5,34.5,34.47,34.48,2234.0,34.349,34.349,34.3191,34.3291,2234.0
2023-06-14 13:00:00,34.48,34.48,34.45,34.45,6168.0,34.3291,34.3291,34.2992,34.2992,6168.0
2023-06-14 13:30:00,34.45,34.46,34.44,34.44,52242.0,34.2992,34.3091,34.2892,34.2892,52242.0
2023-06-14 14:00:00,34.43,34.43,34.25,34.3,29032.0,34.2793,34.2793,34.1001,34.1498,29032.0
2023-06-14 14:30:00,34.3,34.41,34.27,34.38,16982.0,34.1498,34.2594,34.12,34.2295,16982.0
2023-06-14 15:00:00,34.39,34.43,34.36,34.43,6919.0,34.2394,34.2793,34.2096,34.2793,6919.0
2023-06-14 15:30:00,34.37,34.39,34.33,34.39,29322.0,34.2195,34.2394,34.1797,34.2394,29322.0
2023-06-15 09:30:00,34.34,34.39,34.32,34.38,24089.0,34.1897,34.2394,34.1698,34.2295,24089.0
2023-06-15 10:00:00,34.39,34.42,34.38,34.42,6259.0,34.2394,34.2693,34.2295,34.2693,6259.0
2023-06-15 10:30:00,34.42,34.42,34.36,34.38,10794.0,34.2693,34.2693,34.2096,34.2295,10794.0
2023-06-15 11:00:00,34.39,34.43,34.38,34.43,66499.0,34.2394,34.2793,34.2295,34.2793,66499.0
2023-06-15 11:30:00,34.43,34.44,34.41,34.41,3126.0,34.2793,34.2892,34.2594,34.2594,3126.0
2023-06-15 12:00:00,34.43,34.44,34.42,34.44,3352.0,34.2793,34.2892,34.2693,34.2892,3352.0
2023-06-15 12:30:00,34.44,34.45,34.43,34.45,4971.0,34.2892,34.2992,34.2793,34.2992,4971.0
2023-06-15 13:00:00,34.44,34.46,34.44,34.46,2700.0,34.2892,34.3091,34.2892,34.3091,2700.0
2023-06-15 13:30:00,34.47,34.5,34.46,34.5,11448.0,34.3191,34.349,34.3091,34.349,11448.0
2023-06-15 14:00:00,34.5,34.5,34.48,34.5,6401.0,34.349,34.349,34.3291,34.349,6401.0
2023-06-15 14:30:00,34.5,34.55,34.49,34.55,54604.0,34.349,34.3987,34.339,34.3987,54604.0
2023-06-15 15:00:00,34.54,34.55,34.52,34.54,22949.0,34.3888,34.3987,34.3689,34.3888,22949.0
2023-06-15 15:30:00,34.54,34.55,34.52,34.53,24550.0,34.3888,34.3987,34.3689,34.3788,24550.0
2023-06-16 09:30:00,34.62,34.62,34.56,34.57,53047.0,34.4684,34.4684,34.4087,34.4187,53047.0
2023-06-16 10:00:00,34.57,34.62,34.57,34.59,21484.0,34.4187,34.4684,34.4187,34.4386,21484.0
2023-06-16 10:30:00,34.59,34.63,34.55,34.59,10589.0,34.4386,34.4784,34.3987,34.4386,10589.0
2023-06-16 11:00:00,34.59,34.6,34.56,34.57,9067.0,34.4386,34.4485,34.4087,34.4187,9067.0
2023-06-16 11:30:00,34.58,34.59,34.54,34.58,10059.0,34.4286,34.4386,34.3888,34.4286,10059.0
2023-06-16 12:00:00,34.58,34.6,34.57,34.59,10169.0,34.4286,34.4485,34.4187,34.4386,10169.0
2023-06-16 12:30:00,34.6,34.63,34.6,34.63,10017.0,34.4485,34.4784,34.4485,34.4784,10017.0
2023-06-16 13:00:00,34.63,34.63,34.6,34.62,9297.0,34.4784,34.4784,34.4485,34.4684,9297.0
2023-06-16 13:30:00,34.62,34.63,34.61,34.61,5349.0,34.4684,34.4784,34.4585,34.4585,5349.0
2023-06-16 14:00:00,34.62,34.62,34.6,34.61,29272.0,34.4684,34.4684,34.4485,34.4585,29272.0
2023-06-16 14:30:00,34.61,34.61,34.58,34.59,4650.0,34.4585,34.4585,34.4286,34.4386,4650.0
2023-06-16 15:00:00,34.58,34.58,34.55,34.57,10255.0,34.4286,34.4286,34.3987,34.4187,10255.0
2023-06-16 15:30:00,34.57,34.59,34.53,34.54,109132.0,34.4187,34.4386,34.3788,34.3888,109132.0
2023-06-20 09:30:00,34.56,34.56,34.49,34.52,46556.0,34.4087,34.4087,34.339,34.3689,46556.0
2023-06-20 10:00:00,34.51,34.53,34.46,34.46,16055.0,34.3589,34.3788,34.3091,34.3091,16055.0
2023-06-20 10:30:00,34.46,34.49,34.46,34.47,8185.0,34.3091,34.339,34.3091,34.3191,8185.0
2023-06-20 11:00:00,34.48,34.51,34.48,34.48,7722.0,34.3291,34.3589,34.3291,34.3291,7722.0
2023-06-20 11:30:00,34.49,34.51,34.49,34.5,9382.0,34.339,34.3589,34.339,34.349,9382.0
2023-06-20 12:00:00,34.51,34.52,34.49,34.51,22388.0,34.3589,34.3689,34.339,34.3589,22388.0
2023-06-20 12:30:00,34.53,34.55,34.53,34.54,4428.0,34.3788,34.3987,34.3788,34.3888,4428.0
2023-06-20 13:00:00,34.55,34.57,34.53,34.56,2448.0,34.3987,34.4187,34.3788,34.4087,2448.0
2023-06-20 13:30:00,34.57,34.57,34.55,34.55,1500.0,34.4187,34.4187,34.3987,34.3987,1500.0
2023-06-20 14:00:00,34.56,34.56,34.55,34.56,6755.0,34.4087,34.4087,34.3987,34.4087,6755.0
2023-06-20 14:30:00,34.57,34.58,34.56,34.57,7379.0,34.4187,34.4286,34.4087,34.4187,7379.0
2023-06-20 15:00:00,34.58,34.59,34.57,34.58,4834.0,34.4286,34.4386,34.4187,34.4286,4834.0
2023-06-20 15:30:00,34.59,34.6,34.54,34.54,58446.0,34.4386,34.4485,34.3888,34.3888,58446.0
2023-06-21 09:30:00,34.52,34.54,34.5,34.52,30969.0,34.3689,34.3888,34.349,34.3689,30969.0
2023-06-21 10:00:00,34.52,34.52,34.49,34.52,10491.0,34.3689,34.3689,34.339,34.3689,10491.0
2023-06-21 10:30:00,34.52,34.52,34.49,34.5,7207.0,34.3689,34.3689,34.339,34.349,7207.0
2023-06-21 11:00:00,34.5,34.52,34.47,34.51,35827.0,34.349,34.3689,34.3191,34.3589,35827.0
2023-06-21 11:30:00,34.51,34.54,34.51,34.52,11770.0,34.3589,34.3888,34.3589,34.3689,11770.0
2023-06-21 12:00:00,34.52,34.56,34.52,34.55,7591.0,34.3689,34.4087,34.3689,34.3987,7591.0
2023-06-21 12:30:00,34.56,34.56,34.53,34.54,4142.0,34.4087,34.4087,34.3788,34.3888,4142.0
2023-06-21 13:00:00,34.53,34.55,34.52,34.53,5793.0,34.3788,34.3987,34.3689,34.3788,5793.0
2023-06-21 13:30:00,34.55,34.56,34.54,34.56,8941.0,34.3987,34.4087,34.3888,34.4087,8941.0
2023-06-21 14:00:00,34.56,34.59,34.56,34.58,14831.0,34.4087,34.4386,34.4087,34.4286,14831.0
2023-06-21 14:30:00,34.58,34.59,34.56,34.57,19797.0,34.4286,34.4386,34.4087,34.4187,19797.0
2023-06-21 15:00:00,34.57,34.57,34.54,34.55,12474.0,34.4187,34.4187,34.3888,34.3987,12474.0
2023-06-21 15:30:00,34.55,34.58,34.53,34.58,58712.0,34.3987,34.4286,34.3788,34.4286,58712.0
2023-06-22 09:30:00,34.4,34.45,34.36,34.44,26398.0,34.2494,34.2992,34.2096,34.2892,26398.0
2023-06-22 10:00:00,34.45,34.48,34.44,34.47,43895.0,34.2992,34.3291,34.2892,34.3191,43895.0
2023-06-22 10:30:00,34.48,34.48,34.44,34.46,25259.0,34.3291,34.3291,34.2892,34.3091,25259.0
2023-06-22 11:00:00,34.45,34.58,34.45,34.46,189644.0,34.2992,34.4286,34.2992,34.3091,189644.0
2023-06-22 11:30:00,34.46,34.48,34.45,34.46,47541.0,34.3091,34.3291,34.2992,34.3091,47541.0
2023-06-22 12:00:00,34.46,34.47,34.45,34.46,25557.0,34.3091,34.3191,34.2992,34.3091,25557.0
2023-06-22 12:30:00,34.46,34.48,34.46,34.46,14136.0,34.3091,34.3291,34.3091,34.3091,14136.0
2023-06-22 13:00:00,34.46,34.47,34.44,34.45,26628.0,34.3091,34.3191,34.2892,34.2992,26628.0
2023-06-22 13:30:00,34.44,34.46,34.44,34.45,16249.0,34.2892,34.3091,34.2892,34.2992,16249.0
2023-06-22 14:00:00,34.46,34.47,34.45,34.46,14017.0,34.3091,34.3191,34.2992,34.3091,14017.0
2023-06-22 14:30:00,34.47,34.47,34.45,34.47,28529.0,34.3191,34.3191,34.2992,34.3191,28529.0
2023-06-22 15:00:00,34.47,34.47,34.45,34.45,23532.0,34.3191,34.3191,34.2992,34.2992,23532.0
2023-06-22 15:30:00,34.45,34.49,34.45,34.48,22558.0,34.2992,34.339,34.2992,34.3291,22558.0
2023-06-23 09:30:00,34.03,34.15,33.93,33.95,66223.0,33.881,34.0005,33.7815,33.8014,66223.0
2023-06-23 10:00:00,33.95,33.98,33.94,33.98,10106.0,33.8014,33.8312,33.7914,33.8312,10106.0
2023-06-23 10:30:00,33.98,33.98,33.95,33.96,11092.0,33.8312,33.8312,33.8014,33.8113,11092.0
2023-06-23 11:00:00,33.95,33.96,33.94,33.95,19993.0,33.8014,33.8113,33.7914,33.8014,19993.0
2023-06-23 11:30:00,33.95,34.0,33.95,33.98,7096.0,33.8014,33.8512,33.8014,33.8312,7096.0
2023-06-23 12:00:00,33.98,34.01,33.97,34.01,12292.0,33.8312,33.8611,33.8213,33.8611,12292.0
2023-06-23 12:30:00,34.0,34.02,34.0,34.01,4449.0,33.8512,33.8711,33.8512,33.8611,4449.0
2023-06-23 13:00:00,34.01,34.01,33.99,34.01,7014.0,33.8611,33.8611,33.8412,33.8611,7014.0
2023-06-23 13:30:00,34.01,34.02,34.0,34.02,7070.0,33.8611,33.8711,33.8512,33.8711,7070.0
2023-06-23 14:00:00,34.02,34.03,34.0,34.01,44439.0,33.8711,33.881,33.8512,33.8611,44439.0
2023-06-23 14:30:00,34.02,34.02,33.99,34.0,27704.0,33.8711,33.8711,33.8412,33.8512,27704.0
2023-06-23 15:00:00,34.0,34.01,33.98,34.0,17159.0,33.8512,33.8611,33.8312,33.8512,17159.0
2023-06-23 15:30:00,34.0,34.03,33.99,34.02,48663.0,33.8512,33.881,33.8412,33.8711,48663.0
2023-06-26 09:30:00,34.11,34.16,34.05,34.14,44048.0,34.0205,34.0703,33.9606,34.0504,44048.0
2023-06-26 10:00:00,34.14,34.15,34.11,34.11,12302.0,34.0504,34.0604,34.0205,34.0205,12302.0
2023-06-26 10:30:00,34.11,34.12,34.09,34.11,17431.0,34.0205,34.0304,34.0005,34.0205,17431.0
2023-06-26 11:00:00,34.12,34.12,34.08,34.09,14306.0,34.0304,34.0304,33.9905,34.0005,14306.0
2023-06-26 11:30:00,34.09,34.11,34.08,34.1,17370.0,34.0005,34.0205,33.9905,34.0105,17370.0
2023-06-26 12:00:00,34.11,34.11,34.09,34.1,10200.0,34.0205,34.0205,34.0005,34.0105,10200.0
2023-06-26 12:30:00,34.09,34.14,34.08,34.13,14795.0,34.0005,34.0504,33.9905,34.0404,14795.0
2023-06-26 13:00:00,34.13,34.13,34.11,34.12,9425.0,34.0404,34.0404,34.0205,34.0304,9425.0
2023-06-26 13:30:00,34.13,34.13,34.1,34.1,21080.0,34.0404,34.0404,34.0105,34.0105,21080.0
2023-06-26 14:00:00,34.1,34.11,34.09,34.09,15810.0,34.0105,34.0205,34.0005,34.0005,15810.0
2023-06-26 14:30:00,34.1,34.14,34.1,34.14,9632.0,34.0105,34.0504,34.0105,34.0504,9632.0
2023-06-26 15:00:00,34.14,34.14,34.1,34.11,49790.0,34.0504,34.0504,34.0105,34.0205,49790.0
2023-06-26 15:30:00,34.11,34.13,34.08,34.09,350186.0,34.0205,34.0404,33.9905,34.0005,350186.0
2023-06-27 09:30:00,34.28,34.28,34.23,34.24,53141.0,34.19,34.19,34.1401,34.1501,53141.0
2023-06-27 10:00:00,34.26,34.28,34.24,34.26,33376.0,34.1701,34.19,34.1501,34.1701,33376.0
2023-06-27 10:30:00,34.27,34.3,34.26,34.28,71559.0,34.18,34.21,34.1701,34.19,71559.0
2023-06-27 11:00:00,34.29,34.29,34.25,34.27,51105.0,34.2,34.2,34.1601,34.18,51105.0
2023-06-27 11:30:00,34.27,34.28,34.26,34.28,10574.0,34.18,34.19,34.1701,34.19,10574.0
2023-06-27 12:00:00,34.28,34.31,34.27,34.3,14155.0,34.19,34.2199,34.18,34.21,14155.0
2023-06-27 12:30:00,34.3,34.31,34.29,34.3,35557.0,34.21,34.2199,34.2,34.21,35557.0
2023-06-27 13:00:00,34.29,34.29,34.28,34.29,5579.0,34.2,34.2,34.19,34.2,5579.0
2023-06-27 13:30:00,34.29,34.29,34.28,34.29,11608.0,34.2,34.2,34.19,34.2,11608.0
2023-06-27 14:00:00,34.28,34.29,34.28,34.29,15553.0,34.19,34.2,34.19,34.2,15553.0
2023-06-27 14:30:00,34.29,34.29,34.27,34.28,8159.0,34.2,34.2,34.18,34.19,8159.0
2023-06-27 15:00:00,34.28,34.29,34.27,34.29,35216.0,34.19,34.2,34.18,34.2,35216.0
2023-06-27 15:30:00,34.29,34.29,34.27,34.28,36332.0,34.2,34.2,34.18,34.19,36332.0
2023-06-28 09:30:00,34.41,34.45,34.39,34.43,81217.0,34.3197,34.3596,34.2997,34.3396,81217.0
2023-06-28 10:00:00,34.42,34.47,34.4,34.47,35543.0,34.3297,34.3795,34.3097,34.3795,35543.0
2023-06-28 10:30:00,34.48,34.49,34.46,34.47,24497.0,34.3895,34.3995,34.3695,34.3795,24497.0
2023-06-28 11:00:00,34.47,34.5,34.47,34.48,7760.0,34.3795,34.4094,34.3795,34.3895,7760.0
2023-06-28 11:30:00,34.49,34.51,34.49,34.5,16037.0,34.3995,34.4194,34.3995,34.4094,16037.0
2023-06-28 12:00:00,34.49,34.51,34.49,34.49,37789.0,34.3995,34.4194,34.3995,34.3995,37789.0
2023-06-28 12:30:00,34.49,34.5,34.46,34.47,46131.0,34.3995,34.4094,34.3695,34.3795,46131.0
2023-06-28 13:00:00,34.48,34.5,34.47,34.49,43041.0,34.3895,34.4094,34.3795,34.3995,43041.0
2023-06-28 13:30:00,34.49,34.5,34.48,34.49,13832.0,34.3995,34.4094,34.3895,34.3995,13832.0
2023-06-28 14:00:00,34.49,34.51,34.48,34.51,22473.0,34.3995,34.4194,34.3895,34.4194,22473.0
2023-06-28 14:30:00,34.51,34.51,34.49,34.51,20470.0,34.4194,34.4194,34.3995,34.4194,20470.0
2023-06-28 15:00:00,34.51,34.51,34.49,34.5,13455.0,34.4194,34.4194,34.3995,34.4094,13455.0
2023-06-28 15:30:00,34.5,34.52,34.49,34.5,33912.0,34.4094,34.4294,34.3995,34.4094,33912.0
2023-06-29 09:30:00,34.44,34.5,34.42,34.49,130352.0,34.3496,34.4094,34.3297,34.3995,130352.0
2023-06-29 10:00:00,34.5,34.54,34.49,34.53,45971.0,34.4094,34.4493,34.3995,34.4394,45971.0
2023-06-29 10:30:00,34.52,34.53,34.47,34.5,56130.0,34.4294,34.4394,34.3795,34.4094,56130.0
2023-06-29 11:00:00,34.51,34.51,34.47,34.48,52574.0,34.4194,34.4194,34.3795,34.3895,52574.0
2023-06-29 11:30:00,34.47,34.48,34.47,34.47,27547.0,34.3795,34.3895,34.3795,34.3795,27547.0
2023-06-29 12:00:00,34.48,34.48,34.46,34.47,7402.0,34.3895,34.3895,34.3695,34.3795,7402.0
2023-06-29 12:30:00,34.48,34.49,34.47,34.48,17899.0,34.3895,34.3995,34.3795,34.3895,17899.0
2023-06-29 13:00:00,34.48,34.48,34.46,34.47,10819.0,34.3895,34.3895,34.3695,34.3795,10819.0
2023-06-29 13:30:00,34.47,34.47,34.44,34.45,10431.0,34.3795,34.3795,34.3496,34.3596,10431.0
2023-06-29 14:00:00,34.44,34.46,34.43,34.46,3391.0,34.3496,34.3695,34.3396,34.3695,3391.0
2023-06-29 14:30:00,34.45,34.46,34.43,34.43,27083.0,34.3596,34.3695,34.3396,34.3396,27083.0
2023-06-29 15:00:00,34.44,34.44,34.42,34.44,27829.0,34.3496,34.3496,34.3297,34.3496,27829.0
2023-06-29 15:30:00,34.44,34.49,34.43,34.48,67318.0,34.3496,34.3995,34.3396,34.3895,67318.0
2023-06-30 09:30:00,34.71,34.82,34.66,34.81,151910.0,34.6189,34.7286,34.569,34.7186,151910.0
2023-06-30 10:00:00,34.83,34.87,34.81,34.87,63649.0,34.7386,34.7785,34.7186,34.7785,63649.0
2023-06-30 10:30:00,34.87,34.87,34.82,34.83,14819.0,34.7785,34.7785,34.7286,34.7386,14819.0
2023-06-30 11:00:00,34.83,34.84,34.81,34.81,15927.0,34.7386,34.7485,34.7186,34.7186,15927.0
2023-06-30 11:30:00,34.81,34.82,34.79,34.8,17224.0,34.7186,34.7286,34.6987,34.7087,17224.0
2023-06-30 12:00:00,34.8,34.81,34.79,34.8,27007.0,34.7087,34.7186,34.6987,34.7087,27007.0
2023-06-30 12:30:00,34.8,34.81,34.79,34.8,22542.0,34.7087,34.7186,34.6987,34.7087,22542.0
2023-06-30 13:00:00,34.8,34.81,34.8,34.8,11410.0,34.7087,34.7186,34.7087,34.7087,11410.0
2023-06-30 13:30:00,34.8,34.81,34.8,34.81,25680.0,34.7087,34.7186,34.7087,34.7186,25680.0
2023-06-30 14:00:00,34.81,34.81,34.8,34.81,16035.0,34.7186,34.7186,34.7087,34.7186,16035.0
2023-06-30 14:30:00,34.8,34.81,34.79,34.8,15605.0,34.7087,34.7186,34.6987,34.7087,15605.0
2023-06-30 15:00:00,34.79,34.8,34.77,34.77,114778.0,34.6987,34.7087,34.6787,34.6787,114778.0
2023-06-30 15:30:00,34.77,34.81,34.77,34.79,105397.0,34.6787,34.7186,34.6787,34.6987,105397.0
2023-07-03 09:30:00,34.95,35.01,34.9,35.0,111477.0,34.8583,34.9181,34.8084,34.9081,111477.0
2023-07-03 10:00:00,35.01,35.05,35.0,35.04,54371.0,34.9181,34.958,34.9081,34.948,54371.0
2023-07-03 10:30:00,35.04,35.04,34.98,34.99,48261.0,34.948,34.948,34.8882,34.8982,48261.0
2023-07-03 11:00:00,34.98,34.99,34.96,34.97,7544.0,34.8882,34.8982,34.8682,34.8782,7544.0
2023-07-03 11:30:00,34.97,34.97,34.95,34.96,43234.0,34.8782,34.8782,34.8583,34.8682,43234.0
2023-07-03 12:00:00,34.95,34.97,34.95,34.97,20539.0,34.8583,34.8782,34.8583,34.8782,20539.0
2023-07-03 12:30:00,34.97,34.98,34.96,34.97,34479.0,34.8782,34.8882,34.8682,34.8782,34479.0
2023-07-05 09:30:00,35.1,35.1,35.04,35.05,108378.0,35.0079,35.0079,34.948,34.958,108378.0
2023-07-05 10:00:00,35.06,35.08,35.04,35.08,35183.0,34.968,34.9879,34.948,34.9879,35183.0
2023-07-05 10:30:00,35.08,35.09,35.02,35.02,30186.0,34.9879,34.9979,34.9281,34.9281,30186.0
2023-07-05 11:00:00,35.02,35.02,35.0,35.02,10120.0,34.9281,34.9281,34.9081,34.9281,10120.0
2023-07-05 11:30:00,35.03,35.04,35.01,35.01,12508.0,34.938,34.948,34.9181,34.9181,12508.0
2023-07-05 12:00:00,35.01,35.01,35.0,35.0,9369.0,34.9181,34.9181,34.9081,34.9081,9369.0
2023-07-05 12:30:00,35.01,35.01,34.98,34.98,6111.0,34.9181,34.9181,34.8882,34.8882,6111.0
2023-07-05 13:00:00,34.99,35.0,34.98,34.99,5612.0,34.8982,34.9081,34.8882,34.8982,5612.0
2023-07-05 13:30:00,35.0,35.0,34.99,35.0,3584.0,34.9081,34.9081,34.8982,34.9081,3584.0
2023-07-05 14:00:00,35.01,35.02,34.98,34.99,4393.0,34.9181,34.9281,34.8882,34.8982,4393.0
2023-07-05 14:30:00,34.99,35.02,34.99,35.0,80275.0,34.8982,34.9281,34.8982,34.9081,80275.0
2023-07-05 15:00:00,35.0,35.01,35.0,35.01,63591.0,34.9081,34.9181,34.9081,34.9181,63591.0
2023-07-05 15:30:00,35.0,35.01,34.96,34.96,131568.0,34.9081,34.9181,34.8682,34.8682,131568.0
2023-07-06 09:30:00,35.07,35.09,35.01,35.03,122394.0,34.9779,34.9979,34.9181,34.938,122394.0
2023-07-06 10:00:00,35.05,35.06,34.92,34.92,150642.0,34.958,34.968,34.8283,34.8283,150642.0
2023-07-06 10:30:00,34.91,34.91,34.88,34.88,11118.0,34.8184,34.8184,34.7884,34.7884,11118.0
2023-07-06 11:00:00,34.88,34.88,34.82,34.83,46593.0,34.7884,34.7884,34.7286,34.7386,46593.0
2023-07-06 11:30:00,34.84,34.87,34.84,34.87,9269.0,34.7485,34.7785,34.7485,34.7785,9269.0
2023-07-06 12:00:00,34.87,34.91,34.86,34.89,7966.0,34.7785,34.8184,34.7685,34.7984,7966.0
2023-07-06 12:30:00,34.89,34.92,34.88,34.91,1750.0,34.7984,34.8283,34.7884,34.8184,1750.0
2023-07-06 13:00:00,34.93,34.95,34.92,34.92,3637.0,34.8383,34.8583,34.8283,34.8283,3637.0
2023-07-06 13:30:00,34.92,34.93,34.9,34.91,5158.0,34.8283,34.8383,34.8084,34.8184,5158.0
2023-07-06 14:00:00,34.92,34.93,34.9,34.9,5600.0,34.8283,34.8383,34.8084,34.8084,5600.0
2023-07-06 14:30:00,34.9,34.96,34.9,34.96,9181.0,34.8084,34.8682,34.8084,34.8682,9181.0
2023-07-06 15:00:00,34.95,34.96,34.94,34.94,27023.0,34.8583,34.8682,34.8483,34.8483,27023.0
2023-07-06 15:30:00,34.95,34.98,34.93,34.94,42542.0,34.8583,34.8882,34.8383,34.8483,42542.0
2023-07-07 09:30:00,34.96,35.0,34.88,34.98,70261.0,34.8682,34.9081,34.7884,34.8882,70261.0
2023-07-07 10:00:00,34.97,34.98,34.96,34.97,19145.0,34.8782,34.8882,34.8682,34.8782,19145.0
2023-07-07 10:30:00,34.97,35.01,34.96,35.01,9764.0,34.8782,34.9181,34.8682,34.9181,9764.0
2023-07-07 11:00:00,35.01,35.02,34.99,35.0,10211.0,34.9181,34.9281,34.8982,34.9081,10211.0
2023-07-07 11:30:00,35.0,35.02,35.0,35.01,7289.0,34.9081,34.9281,34.9081,34.9181,7289.0
2023-07-07 12:00:00,35.0,35.04,35.0,35.03,6236.0,34.9081,34.948,34.9081,34.938,6236.0
2023-07-07 12:30:00,35.04,35.07,35.03,35.07,19504.0,34.948,34.9779,34.938,34.9779,19504.0
2023-07-07 13:00:00,35.07,35.08,35.05,35.06,22032.0,34.9779,34.9879,34.958,34.968,22032.0
2023-07-07 13:30:00,35.07,35.08,35.02,35.03,57206.0,34.9779,34.9879,34.9281,34.938,57206.0
2023-07-07 14:00:00,35.03,35.06,35.03,35.06,18116.0,34.938,34.968,34.938,34.968,18116.0
2023-07-07 14:30:00,35.05,35.06,35.02,35.02,12547.0,34.958,34.968,34.9281,34.9281,12547.0
2023-07-07 15:00:00,35.02,35.03,35.01,35.02,45987.0,34.9281,34.938,34.9181,34.9281,45987.0
2023-07-07 15:30:00,35.02,35.04,34.97,34.97,124959.0,34.9281,34.948,34.8782,34.8782,124959.0
2023-07-10 09:30:00,34.96,35.02,34.94,35.02,91642.0,34.8682,34.9281,34.8483,34.9281,91642.0
2023-07-10 10:00:00,35.02,35.06,35.02,35.03,60612.0,34.9281,34.968,34.9281,34.938,60612.0
2023-07-10 10:30:00,35.03,35.04,35.01,35.02,7164.0,34.938,34.948,34.9181,34.9281,7164.0
2023-07-10 11:00:00,35.03,35.03,35.02,35.03,20042.0,34.938,34.938,34.9281,34.938,20042.0
2023-07-10 11:30:00,35.03,35.05,35.02,35.04,10671.0,34.938,34.958,34.9281,34.948,10671.0
2023-07-10 12:00:00,35.04,35.04,35.01,35.02,11511.0,34.948,34.948,34.9181,34.9281,11511.0
2023-07-10 12:30:00,35.04,35.06,35.03,35.05,8204.0,34.948,34.968,34.938,34.958,8204.0
2023-07-10 13:00:00,35.05,35.07,35.05,35.06,5112.0,34.958,34.9779,34.958,34.968,5112.0
2023-07-10 13:30:00,35.07,35.09,35.06,35.08,14457.0,34.9779,34.9979,34.968,34.9879,14457.0
2023-07-10 14:00:00,35.08,35.09,35.07,35.09,11710.0,34.9879,34.9979,34.9779,34.9979,11710.0
2023-07-10 14:30:00,35.09,35.1,35.08,35.09,4563.0,34.9979,35.0079,34.9879,34.9979,4563.0
2023-07-10 15:00:00,35.09,35.1,35.09,35.1,7321.0,34.9979,35.0079,34.9979,35.0079,7321.0
2023-07-10 15:30:00,35.1,35.11,35.09,35.1,42853.0,35.0079,35.0178,34.9979,35.0079,42853.0
2023-07-11 09:30:00,35.27,35.29,35.22,35.23,106182.0,35.1774,35.1974,35.1276,35.1375,106182.0
2023-07-11 10:00:00,35.23,35.24,35.18,35.24,32496.0,35.1375,35.1475,35.0877,35.1475,32496.0
2023-07-11 10:30:00,35.24,35.25,35.22,35.22,29757.0,35.1475,35.1575,35.1276,35.1276,29757.0
2023-07-11 11:00:00,35.25,35.25,35.22,35.22,17733.0,35.1575,35.1575,35.1276,35.1276,17733.0
2023-07-11 11:30:00,35.22,35.26,35.22,35.26,15524.0,35.1276,35.1674,35.1276,35.1674,15524.0
2023-07-11 12:00:00,35.25,35.27,35.24,35.25,45196.0,35.1575,35.1774,35.1475,35.1575,45196.0
2023-07-11 12:30:00,35.25,35.26,35.24,35.25,79953.0,35.1575,35.1674,35.1475,35.1575,79953.0
2023-07-11 13:00:00,35.25,35.25,35.24,35.25,9843.0,35.1575,35.1575,35.1475,35.1575,9843.0
2023-07-11 13:30:00,35.25,35.26,35.24,35.26,4386.0,35.1575,35.1674,35.1475,35.1674,4386.0
2023-07-11 14:00:00,35.27,35.27,35.24,35.24,4761.0,35.1774,35.1774,35.1475,35.1475,4761.0
2023-07-11 14:30:00,35.25,35.28,35.24,35.28,17475.0,35.1575,35.1874,35.1475,35.1874,17475.0
2023-07-11 15:00:00,35.28,35.31,35.27,35.3,110086.0,35.1874,35.2173,35.1774,35.2073,110086.0
2023-07-11 15:30:00,35.3,35.32,35.27,35.3,63893.0,35.2073,35.2273,35.1774,35.2073,63893.0
2023-07-12 09:30:00,35.53,35.55,35.49,35.55,73500.0,35.4367,35.4567,35.3968,35.4567,73500.0
2023-07-12 10:00:00,35.55,35.63,35.54,35.58,19584.0,35.4567,35.5365,35.4467,35.4866,19584.0
2023-07-12 10:30:00,35.59,35.66,35.59,35.65,18911.0,35.4966,35.5664,35.4966,35.5564,18911.0
2023-07-12 11:00:00,35.67,35.68,35.63,35.65,18966.0,35.5764,35.5863,35.5365,35.5564,18966.0
2023-07-12 11:30:00,35.65,35.66,35.58,35.59,17906.0,35.5564,35.5664,35.4866,35.4966,17906.0
2023-07-12 12:00:00,35.59,35.64,35.57,35.63,14323.0,35.4966,35.5464,35.4766,35.5365,14323.0
2023-07-12 12:30:00,35.63,35.64,35.62,35.62,15425.0,35.5365,35.5464,35.5265,35.5265,15425.0
2023-07-12 13:00:00,35.62,35.64,35.61,35.63,13838.0,35.5265,35.5464,35.5165,35.5365,13838.0
2023-07-12 13:30:00,35.63,35.64,35.63,35.64,10934.0,35.5365,35.5464,35.5365,35.5464,10934.0
2023-07-12 14:00:00,35.64,35.65,35.63,35.65,6736.0,35.5464,35.5564,35.5365,35.5564,6736.0
2023-07-12 14:30:00,35.65,35.66,35.64,35.64,16886.0,35.5564,35.5664,35.5464,35.5464,16886.0
2023-07-12 15:00:00,35.65,35.66,35.62,35.63,11513.0,35.5564,35.5664,35.5265,35.5365,11513.0
2023-07-12 15:30:00,35.63,35.64,35.62,35.63,44201.0,35.5365,35.5464,35.5265,35.5365,44201.0
2023-07-13 09:30:00,35.5,35.5,35.32,35.44,104653.0,35.4068,35.4068,35.2273,35.347,104653.0
2023-07-13 10:00:00,35.44,35.46,35.42,35.45,27729.0,35.347,35.3669,35.327,35.3569,27729.0
2023-07-13 10:30:00,35.45,35.5,35.45,35.49,48121.0,35.3569,35.4068,35.3569,35.3968,48121.0
2023-07-13 11:00:00,35.49,35.5,35.47,35.49,30827.0,35.3968,35.4068,35.3769,35.3968,30827.0
2023-07-13 11:30:00,35.48,35.49,35.48,35.48,30343.0,35.3869,35.3968,35.3869,35.3869,30343.0
2023-07-13 12:00:00,35.48,35.5,35.48,35.5,46243.0,35.3869,35.4068,35.3869,35.4068,46243.0
2023-07-13 12:30:00,35.5,35.51,35.47,35.48,48358.0,35.4068,35.4168,35.3769,35.3869,48358.0
2023-07-13 13:00:00,35.48,35.48,35.47,35.48,7477.0,35.3869,35.3869,35.3769,35.3869,7477.0
2023-07-13 13:30:00,35.48,35.49,35.47,35.49,9179.0,35.3869,35.3968,35.3769,35.3968,9179.0
2023-07-13 14:00:00,35.49,35.5,35.49,35.5,14490.0,35.3968,35.4068,35.3968,35.4068,14490.0
2023-07-13 14:30:00,35.49,35.5,35.47,35.48,32738.0,35.3968,35.4068,35.3769,35.3869,32738.0
2023-07-13 15:00:00,35.48,35.48,35.47,35.48,23144.0,35.3869,35.3869,35.3769,35.3869,23144.0
2023-07-13 15:30:00,35.48,35.48,35.47,35.47,46636.0,35.3869,35.3869,35.3769,35.3769,46636.0
2023-07-14 09:30:00,35.64,35.66,35.58,35.65,72936.0,35.5464,35.5664,35.4866,35.5564,72936.0
2023-07-14 10:00:00,35.63,35.66,35.6,35.64,19168.0,35.5365,35.5664,35.5066,35.5464,19168.0
2023-07-14 10:30:00,35.64,35.65,35.62,35.64,27045.0,35.5464,35.5564,35.5265,35.5464,27045.0
2023-07-14 11:00:00,35.65,35.67,35.64,35.66,4596.0,35.5564,35.5764,35.5464,35.5664,4596.0
2023-07-14 11:30:00,35.66,35.66,35.63,35.65,6055.0,35.5664,35.5664,35.5365,35.5564,6055.0
2023-07-14 12:00:00,35.64,35.65,35.62,35.62,6218.0,35.5464,35.5564,35.5265,35.5265,6218.0
2023-07-14 12:30:00,35.62,35.64,35.61,35.64,9140.0,35.5265,35.5464,35.5165,35.5464,9140.0
2023-07-14 13:00:00,35.64,35.64,35.63,35.64,8600.0,35.5464,35.5464,35.5365,35.5464,8600.0
2023-07-14 13:30:00,35.65,35.66,35.64,35.66,7375.0,35.5564,35.5664,35.5464,35.5664,7375.0
2023-07-14 14:00:00,35.66,35.66,35.63,35.64,24552.0,35.5664,35.5664,35.5365,35.5464,24552.0
2023-07-14 14:30:00,35.64,35.64,35.62,35.63,5239.0,35.5464,35.5464,35.5265,35.5365,5239.0
2023-07-14 15:00:00,35.63,35.63,35.6,35.6,39989.0,35.5365,35.5365,35.5066,35.5066,39989.0
2023-07-14 15:30:00,35.61,35.63,35.6,35.63,40903.0,35.5165,35.5365,35.5066,35.5365,40903.0
2023-07-17 09:30:00,35.77,35.86,35.72,35.86,155454.0,35.6761,35.7659,35.6262,35.7659,155454.0
2023-07-17 10:00:00,35.86,35.87,35.82,35.83,18644.0,35.7659,35.7758,35.726,35.7359,18644.0
2023-07-17 10:30:00,35.84,35.85,35.82,35.84,14278.0,35.7459,35.7559,35.726,35.7459,14278.0
2023-07-17 11:00:00,35.84,35.85,35.81,35.81,21702.0,35.7459,35.7559,35.716,35.716,21702.0
2023-07-17 11:30:00,35.81,35.85,35.81,35.84,15774.0,35.716,35.7559,35.716,35.7459,15774.0
2023-07-17 12:00:00,35.84,35.86,35.84,35.84,13998.0,35.7459,35.7659,35.7459,35.7459,13998.0
2023-07-17 12:30:00,35.84,35.84,35.82,35.83,17785.0,35.7459,35.7459,35.726,35.7359,17785.0
2023-07-17 13:00:00,35.84,35.84,35.82,35.83,14274.0,35.7459,35.7459,35.726,35.7359,14274.0
2023-07-17 13:30:00,35.82,35.85,35.82,35.84,14242.0,35.726,35.7559,35.726,35.7459,14242.0
2023-07-17 14:00:00,35.84,35.84,35.83,35.84,23944.0,35.7459,35.7459,35.7359,35.7459,23944.0
2023-07-17 14:30:00,35.84,35.85,35.83,35.84,13364.0,35.7459,35.7559,35.7359,35.7459,13364.0
2023-07-17 15:00:00,35.84,35.86,35.84,35.86,15131.0,35.7459,35.7659,35.7459,35.7659,15131.0
2023-07-17 15:30:00,35.86,35.87,35.84,35.85,43387.0,35.7659,35.7758,35.7459,35.7559,43387.0
2023-07-18 09:30:00,35.77,35.84,35.74,35.78,76279.0,35.6761,35.7459,35.6462,35.6861,76279.0
2023-07-18 10:00:00,35.79,35.81,35.78,35.81,47871.0,35.6961,35.716,35.6861,35.716,47871.0
2023-07-18 10:30:00,35.81,35.84,35.8,35.83,50190.0,35.716,35.7459,35.706,35.7359,50190.0
2023-07-18 11:00:00,35.83,35.83,35.82,35.83,10592.0,35.7359,35.7359,35.726,35.7359,10592.0
2023-07-18 11:30:00,35.82,35.82,35.8,35.81,7832.0,35.726,35.726,35.706,35.716,7832.0
2023-07-18 12:00:00,35.8,35.81,35.8,35.81,9829.0,35.706,35.716,35.706,35.716,9829.0
2023-07-18 12:30:00,35.81,35.82,35.78,35.79,40165.0,35.716,35.726,35.6861,35.6961,40165.0
2023-07-18 13:00:00,35.78,35.81,35.78,35.8,22932.0,35.6861,35.716,35.6861,35.706,22932.0
2023-07-18 13:30:00,35.81,35.81,35.78,35.79,6259.0,35.716,35.716,35.6861,35.6961,6259.0
2023-07-18 14:00:00,35.8,35.82,35.79,35.82,19866.0,35.706,35.726,35.6961,35.726,19866.0
2023-07-18 14:30:00,35.82,35.83,35.81,35.83,4998.0,35.726,35.7359,35.716,35.7359,4998.0
2023-07-18 15:00:00,35.82,35.84,35.81,35.83,23185.0,35.726,35.7459,35.716,35.7359,23185.0
2023-07-18 15:30:00,35.84,35.84,35.8,35.8,22493.0,35.7459,35.7459,35.706,35.706,22493.0
2023-07-19 09:30:00,35.98,36.05,35.94,36.02,199261.0,35.8856,35.9554,35.8457,35.9255,199261.0
2023-07-19 10:00:00,36.01,36.02,35.98,35.98,106805.0,35.9155,35.9255,35.8856,35.8856,106805.0
2023-07-19 10:30:00,35.98,35.99,35.97,35.98,29357.0,35.8856,35.8955,35.8756,35.8856,29357.0
2023-07-19 11:00:00,35.97,36.01,35.97,36.01,23013.0,35.8756,35.9155,35.8756,35.9155,23013.0
2023-07-19 11:30:00,36.0,36.01,35.97,35.97,114058.0,35.9055,35.9155,35.8756,35.8756,114058.0
2023-07-19 12:00:00,35.98,35.99,35.97,35.98,52028.0,35.8856,35.8955,35.8756,35.8856,52028.0
2023-07-19 12:30:00,35.98,35.98,35.95,35.95,31492.0,35.8856,35.8856,35.8556,35.8556,31492.0
2023-07-19 13:00:00,35.95,35.96,35.93,35.95,14024.0,35.8556,35.8656,35.8357,35.8556,14024.0
2023-07-19 13:30:00,35.96,35.96,35.94,35.94,17862.0,35.8656,35.8656,35.8457,35.8457,17862.0
2023-07-19 14:00:00,35.95,35.95,35.93,35.95,19790.0,35.8556,35.8556,35.8357,35.8556,19790.0
2023-07-19 14:30:00,35.95,35.98,35.95,35.98,21185.0,35.8556,35.8856,35.8556,35.8856,21185.0
2023-07-19 15:00:00,35.98,36.0,35.98,35.99,37055.0,35.8856,35.9055,35.8856,35.8955,37055.0
2023-07-19 15:30:00,35.98,35.99,35.96,35.96,92922.0,35.8856,35.8955,35.8656,35.8656,92922.0
2023-07-20 09:30:00,36.05,36.05,35.9,35.91,196651.0,35.9554,35.9554,35.8058,35.8157,196651.0
2023-07-20 10:00:00,35.91,35.91,35.83,35.85,57576.0,35.8157,35.8157,35.7359,35.7559,57576.0
2023-07-20 10:30:00,35.85,35.88,35.83,35.88,22916.0,35.7559,35.7858,35.7359,35.7858,22916.0
2023-07-20 11:00:00,35.89,35.9,35.86,35.87,28812.0,35.7958,35.8058,35.7659,35.7758,28812.0
2023-07-20 11:30:00,35.86,35.88,35.86,35.88,35290.0,35.7659,35.7858,35.7659,35.7858,35290.0
2023-07-20 12:00:00,35.88,35.9,35.87,35.89,30489.0,35.7858,35.8058,35.7758,35.7958,30489.0
2023-07-20 12:30:00,35.9,35.9,35.86,35.89,33905.0,35.8058,35.8058,35.7659,35.7958,33905.0
2023-07-20 13:00:00,35.89,35.9,35.88,35.89,10462.0,35.7958,35.8058,35.7858,35.7958,10462.0
2023-07-20 13:30:00,35.9,35.9,35.86,35.87,18224.0,35.8058,35.8058,35.7659,35.7758,18224.0
2023-07-20 14:00:00,35.86,35.88,35.83,35.83,11337.0,35.7659,35.7858,35.7359,35.7359,11337.0
2023-07-20 14:30:00,35.84,35.86,35.83,35.84,77547.0,35.7459,35.7659,35.7359,35.7459,77547.0
2023-07-20 15:00:00,35.84,35.85,35.82,35.84,74038.0,35.7459,35.7559,35.726,35.7459,74038.0
2023-07-20 15:30:00,35.83,35.87,35.83,35.86,102436.0,35.7359,35.7758,35.7359,35.7659,102436.0
2023-07-21 09:30:00,35.94,35.95,35.86,35.88,55796.0,35.8457,35.8556,35.7659,35.7858,55796.0
2023-07-21 10:00:00,35.88,35.88,35.83,35.83,59969.0,35.7858,35.7858,35.7359,35.7359,59969.0
2023-07-21 10:30:00,35.83,35.84,35.82,35.83,5620.0,35.7359,35.7459,35.726,35.7359,5620.0
2023-07-21 11:00:00,35.83,35.88,35.83,35.88,12658.0,35.7359,35.7858,35.7359,35.7858,12658.0
2023-07-21 11:30:00,35.88,35.88,35.85,35.85,3686.0,35.7858,35.7858,35.7559,35.7559,3686.0
2023-07-21 12:00:00,35.86,35.86,35.85,35.86,4499.0,35.7659,35.7659,35.7559,35.7659,4499.0
2023-07-21 12:30:00,35.86,35.86,35.85,35.86,10180.0,35.7659,35.7659,35.7559,35.7659,10180.0
2023-07-21 13:00:00,35.85,35.87,35.85,35.85,5050.0,35.7559,35.7758,35.7559,35.7559,5050.0
2023-07-21 13:30:00,35.86,35.86,35.85,35.86,1529.0,35.7659,35.7659,35.7559,35.7659,1529.0
2023-07-21 14:00:00,35.85,35.86,35.83,35.84,14942.0,35.7559,35.7659,35.7359,35.7459,14942.0
2023-07-21 14:30:00,35.84,35.84,35.83,35.84,8085.0,35.7459,35.7459,35.7359,35.7459,8085.0
2023-07-21 15:00:00,35.84,35.87,35.81,35.85,20107.0,35.7459,35.7758,35.716,35.7559,20107.0
2023-07-21 15:30:00,35.84,35.85,35.8,35.8,29275.0,35.7459,35.7559,35.706,35.706,29275.0
2023-07-24 09:30:00,35.92,35.92,35.85,35.88,36971.0,35.8257,35.8257,35.7559,35.7858,36971.0
2023-07-24 10:00:00,35.89,35.91,35.87,35.91,49030.0,35.7958,35.8157,35.7758,35.8157,49030.0
2023-07-24 10:30:00,35.91,35.93,35.89,35.93,11074.0,35.8157,35.8357,35.7958,35.8357,11074.0
2023-07-24 11:00:00,35.94,35.95,35.93,35.94,26418.0,35.8457,35.8556,35.8357,35.8457,26418.0
2023-07-24 11:30:00,35.94,35.96,35.93,35.95,8934.0,35.8457,35.8656,35.8357,35.8556,8934.0
2023-07-24 12:00:00,35.95,35.96,35.93,35.94,9680.0,35.8556,35.8656,35.8357,35.8457,9680.0
2023-07-24 12:30:00,35.95,35.96,35.94,35.95,5593.0,35.8556,35.8656,35.8457,35.8556,5593.0
2023-07-24 13:00:00,35.94,35.95,35.94,35.95,5630.0,35.8457,35.8556,35.8457,35.8556,5630.0
2023-07-24 13:30:00,35.95,35.97,35.94,35.95,51964.0,35.8556,35.8756,35.8457,35.8556,51964.0
2023-07-24 14:00:00,35.95,35.96,35.95,35.95,5020.0,35.8556,35.8656,35.8556,35.8556,5020.0
2023-07-24 14:30:00,35.95,35.96,35.94,35.95,14276.0,35.8556,35.8656,35.8457,35.8556,14276.0
2023-07-24 15:00:00,35.95,35.95,35.94,35.94,7696.0,35.8556,35.8556,35.8457,35.8457,7696.0
2023-07-24 15:30:00,35.95,35.95,35.94,35.94,42718.0,35.8556,35.8556,35.8457,35.8457,42718.0
2023-07-25 09:30:00,36.03,36.12,36.03,36.1,70649.0,35.9354,36.0252,35.9354,36.0052,70649.0
2023-07-25 10:00:00,36.1,36.13,36.09,36.12,18739.0,36.0052,36.0352,35.9953,36.0252,18739.0
2023-07-25 10:30:00,36.11,36.11,36.08,36.11,17647.0,36.0152,36.0152,35.9853,36.0152,17647.0
2023-07-25 11:00:00,36.1,36.12,36.09,36.11,5234.0,36.0052,36.0252,35.9953,36.0152,5234.0
2023-07-25 11:30:00,36.1,36.13,36.1,36.11,26244.0,36.0052,36.0352,36.0052,36.0152,26244.0
2023-07-25 12:00:00,36.12,36.13,36.11,36.12,4909.0,36.0252,36.0352,36.0152,36.0252,4909.0
2023-07-25 12:30:00,36.13,36.13,36.12,36.13,2275.0,36.0352,36.0352,36.0252,36.0352,2275.0
2023-07-25 13:00:00,36.13,36.13,36.11,36.12,11045.0,36.0352,36.0352,36.0152,36.0252,11045.0
2023-07-25 13:30:00,36.12,36.13,36.12,36.12,4227.0,36.0252,36.0352,36.0252,36.0252,4227.0
2023-07-25 14:00:00,36.13,36.14,36.12,36.13,8573.0,36.0352,36.0451,36.0252,36.0352,8573.0
2023-07-25 14:30:00,36.14,36.15,36.13,36.13,8576.0,36.0451,36.0551,36.0352,36.0352,8576.0
2023-07-25 15:00:00,36.13,36.13,36.12,36.13,7727.0,36.0352,36.0352,36.0252,36.0352,7727.0
2023-07-25 15:30:00,36.13,36.13,36.11,36.11,29393.0,36.0352,36.0352,36.0152,36.0152,29393.0
2023-07-26 09:30:00,36.11,36.18,36.1,36.17,101089.0,36.0152,36.085,36.0052,36.0751,101089.0
2023-07-26 10:00:00,36.17,36.21,36.16,36.19,46066.0,36.0751,36.115,36.0651,36.095,46066.0
2023-07-26 10:30:00,36.19,36.22,36.19,36.2,23465.0,36.095,36.1249,36.095,36.105,23465.0
2023-07-26 11:00:00,36.2,36.23,36.19,36.23,9742.0,36.105,36.1349,36.095,36.1349,9742.0
2023-07-26 11:30:00,36.23,36.24,36.22,36.23,6749.0,36.1349,36.1449,36.1249,36.1349,6749.0
2023-07-26 12:00:00,36.23,36.27,36.23,36.24,114844.0,36.1349,36.1748,36.1349,36.1449,114844.0
2023-07-26 12:30:00,36.24,36.25,36.21,36.22,64124.0,36.1449,36.1548,36.115,36.1249,64124.0
2023-07-26 13:00:00,36.23,36.24,36.22,36.23,6713.0,36.1349,36.1449,36.1249,36.1349,6713.0
2023-07-26 13:30:00,36.22,36.23,36.18,36.19,57978.0,36.1249,36.1349,36.085,36.095,57978.0
2023-07-26 14:00:00,36.19,36.24,36.19,36.21,9689.0,36.095,36.1449,36.095,36.115,9689.0
2023-07-26 14:30:00,36.2,36.29,36.2,36.26,19784.0,36.105,36.1947,36.105,36.1648,19784.0
2023-07-26 15:00:00,36.27,36.28,36.19,36.24,36707.0,36.1748,36.1848,36.095,36.1449,36707.0
2023-07-26 15:30:00,36.24,36.26,36.24,36.25,52072.0,36.1449,36.1648,36.1449,36.1548,52072.0
2023-07-27 09:30:00,36.2,36.2,36.11,36.12,155127.0,36.105,36.105,36.0152,36.0252,155127.0
2023-07-27 10:00:00,36.13,36.13,36.05,36.05,138670.0,36.0352,36.0352,35.9554,35.9554,138670.0
2023-07-27 10:30:00,36.05,36.06,36.01,36.03,42343.0,35.9554,35.9653,35.9155,35.9354,42343.0
2023-07-27 11:00:00,36.03,36.06,36.02,36.05,32212.0,35.9354,35.9653,35.9255,35.9554,32212.0
2023-07-27 11:30:00,36.05,36.07,36.05,36.05,12821.0,35.9554,35.9753,35.9554,35.9554,12821.0
2023-07-27 12:00:00,36.06,36.06,36.04,36.05,34885.0,35.9653,35.9653,35.9454,35.9554,34885.0
2023-07-27 12:30:00,36.06,36.07,36.05,36.05,46485.0,35.9653,35.9753,35.9554,35.9554,46485.0
2023-07-27 13:00:00,36.05,36.08,36.02,36.02,9538.0,35.9554,35.9853,35.9255,35.9255,9538.0
2023-07-27 13:30:00,36.02,36.03,36.0,36.01,6164.0,35.9255,35.9354,35.9055,35.9155,6164.0
2023-07-27 14:00:00,36.01,36.01,35.95,35.95,33415.0,35.9155,35.9155,35.8556,35.8556,33415.0
2023-07-27 14:30:00,35.95,35.96,35.91,35.92,10508.0,35.8556,35.8656,35.8157,35.8257,10508.0
2023-07-27 15:00:00,35.91,35.93,35.9,35.9,25371.0,35.8157,35.8357,35.8058,35.8058,25371.0
2023-07-27 15:30:00,35.9,35.9,35.85,35.87,112946.0,35.8058,35.8058,35.7559,35.7758,112946.0
2023-07-28 09:30:00,36.14,36.2,36.13,36.18,67654.0,36.0451,36.105,36.0352,36.085,67654.0
2023-07-28 10:00:00,36.18,36.2,36.15,36.16,28556.0,36.085,36.105,36.0551,36.0651,28556.0
2023-07-28 10:30:00,36.16,36.18,36.15,36.16,10508.0,36.0651,36.085,36.0551,36.0651,10508.0
2023-07-28 11:00:00,36.17,36.19,36.16,36.19,9780.0,36.0751,36.095,36.0651,36.095,9780.0
2023-07-28 11:30:00,36.19,36.2,36.18,36.2,7503.0,36.095,36.105,36.085,36.105,7503.0
2023-07-28 12:00:00,36.2,36.2,36.18,36.2,14451.0,36.105,36.105,36.085,36.105,14451.0
2023-07-28 12:30:00,36.2,36.2,36.19,36.19,6254.0,36.105,36.105,36.095,36.095,6254.0
2023-07-28 13:00:00,36.19,36.19,36.16,36.16,14368.0,36.095,36.095,36.0651,36.0651,14368.0
2023-07-28 13:30:00,36.16,36.16,36.13,36.16,5426.0,36.0651,36.0651,36.0352,36.0651,5426.0
2023-07-28 14:00:00,36.16,36.17,36.15,36.15,20991.0,36.0651,36.0751,36.0551,36.0551,20991.0
2023-07-28 14:30:00,36.16,36.17,36.14,36.17,19055.0,36.0651,36.0751,36.0451,36.0751,19055.0
2023-07-28 15:00:00,36.16,36.17,36.15,36.15,101793.0,36.0651,36.0751,36.0551,36.0551,101793.0
2023-07-28 15:30:00,36.16,36.18,36.14,36.15,179200.0,36.0651,36.085,36.0451,36.0551,179200.0
2023-07-31 09:30:00,36.49,36.56,36.41,36.54,147269.0,36.3942,36.464,36.3144,36.4441,147269.0
2023-07-31 10:00:00,36.55,36.57,36.54,36.57,98941.0,36.4541,36.474,36.4441,36.474,98941.0
2023-07-31 10:30:00,36.58,36.58,36.56,36.58,18626.0,36.484,36.484,36.464,36.484,18626.0
2023-07-31 11:00:00,36.58,36.61,36.57,36.59,187508.0,36.484,36.5139,36.474,36.494,187508.0
2023-07-31 11:30:00,36.59,36.6,36.56,36.58,59575.0,36.494,36.5039,36.464,36.484,59575.0
2023-07-31 12:00:00,36.58,36.58,36.56,36.58,28872.0,36.484,36.484,36.464,36.484,28872.0
2023-07-31 12:30:00,36.58,36.58,36.56,36.57,24482.0,36.484,36.484,36.464,36.474,24482.0
2023-07-31 13:00:00,36.57,36.58,36.55,36.55,39343.0,36.474,36.484,36.4541,36.4541,39343.0
2023-07-31 13:30:00,36.56,36.57,36.55,36.56,21852.0,36.464,36.474,36.4541,36.464,21852.0
2023-07-31 14:00:00,36.57,36.57,36.56,36.57,19229.0,36.474,36.474,36.464,36.474,19229.0
2023-07-31 14:30:00,36.57,36.57,36.56,36.57,27803.0,36.474,36.474,36.464,36.474,27803.0
2023-07-31 15:00:00,36.57,36.57,36.56,36.57,52144.0,36.474,36.474,36.464,36.474,52144.0
2023-07-31 15:30:00,36.57,36.57,36.56,36.57,82692.0,36.474,36.474,36.464,36.474,82692.0
2023-08-01 09:30:00,36.5,36.5,36.4,36.42,86799.0,36.4042,36.4042,36.3045,36.3244,86799.0
2023-08-01 10:00:00,36.43,36.46,36.38,36.38,52696.0,36.3344,36.3643,36.2845,36.2845,52696.0
2023-08-01 10:30:00,36.38,36.41,36.38,36.38,34212.0,36.2845,36.3144,36.2845,36.2845,34212.0
2023-08-01 11:00:00,36.39,36.39,36.36,36.37,20036.0,36.2945,36.2945,36.2646,36.2745,20036.0
2023-08-01 11:30:00,36.36,36.39,36.36,36.38,39767.0,36.2646,36.2945,36.2646,36.2845,39767.0
2023-08-01 12:00:00,36.39,36.39,36.37,36.37,9131.0,36.2945,36.2945,36.2745,36.2745,9131.0
2023-08-01 12:30:00,36.38,36.38,36.37,36.38,9135.0,36.2845,36.2845,36.2745,36.2845,9135.0
2023-08-01 13:00:00,36.38,36.39,36.38,36.39,6023.0,36.2845,36.2945,36.2845,36.2945,6023.0
2023-08-01 13:30:00,36.38,36.4,36.38,36.4,18967.0,36.2845,36.3045,36.2845,36.3045,18967.0
2023-08-01 14:00:00,36.4,36.4,36.38,36.4,16908.0,36.3045,36.3045,36.2845,36.3045,16908.0
2023-08-01 14:30:00,36.39,36.4,36.39,36.4,4649.0,36.2945,36.3045,36.2945,36.3045,4649.0
2023-08-01 15:00:00,36.4,36.4,36.39,36.4,16747.0,36.3045,36.3045,36.2945,36.3045,16747.0
2023-08-01 15:30:00,36.4,36.41,36.39,36.41,29054.0,36.3045,36.3144,36.2945,36.3144,29054.0
2023-08-02 09:30:00,35.76,35.83,35.6,35.61,154979.0,35.6661,35.7359,35.5066,35.5165,154979.0
2023-08-02 10:00:00,35.61,35.61,35.52,35.53,132181.0,35.5165,35.5165,35.4268,35.4367,132181.0
2023-08-02 10:30:00,35.52,35.55,35.48,35.48,55417.0,35.4268,35.4567,35.3869,35.3869,55417.0
2023-08-02 11:00:00,35.48,35.52,35.47,35.52,26208.0,35.3869,35.4268,35.3769,35.4268,26208.0
2023-08-02 11:30:00,35.52,35.53,35.5,35.51,19852.0,35.4268,35.4367,35.4068,35.4168,19852.0
2023-08-02 12:00:00,35.51,35.52,35.5,35.51,17913.0,35.4168,35.4268,35.4068,35.4168,17913.0
2023-08-02 12:30:00,35.51,35.54,35.5,35.52,23490.0,35.4168,35.4467,35.4068,35.4268,23490.0
2023-08-02 13:00:00,35.53,35.55,35.53,35.54,14797.0,35.4367,35.4567,35.4367,35.4467,14797.0
2023-08-02 13:30:00,35.54,35.57,35.53,35.53,10820.0,35.4467,35.4766,35.4367,35.4367,10820.0
2023-08-02 14:00:00,35.53,35.56,35.53,35.55,6679.0,35.4367,35.4667,35.4367,35.4567,6679.0
2023-08-02 14:30:00,35.55,35.56,35.54,35.55,47070.0,35.4567,35.4667,35.4467,35.4567,47070.0
2023-08-02 15:00:00,35.55,35.56,35.52,35.52,61852.0,35.4567,35.4667,35.4268,35.4268,61852.0
2023-08-02 15:30:00,35.52,35.57,35.52,35.57,56071.0,35.4268,35.4766,35.4268,35.4766,56071.0
2023-08-03 09:30:00,35.54,35.56,35.5,35.53,110873.0,35.4467,35.4667,35.4068,35.4367,110873.0
2023-08-03 10:00:00,35.53,35.56,35.52,35.53,46005.0,35.4367,35.4667,35.4268,35.4367,46005.0
2023-08-03 10:30:00,35.52,35.56,35.52,35.55,26169.0,35.4268,35.4667,35.4268,35.4567,26169.0
2023-08-03 11:00:00,35.55,35.61,35.54,35.59,31239.0,35.4567,35.5165,35.4467,35.4966,31239.0
2023-08-03 11:30:00,35.59,35.6,35.57,35.57,15182.0,35.4966,35.5066,35.4766,35.4766,15182.0
2023-08-03 12:00:00,35.56,35.59,35.56,35.58,11122.0,35.4667,35.4966,35.4667,35.4866,11122.0
2023-08-03 12:30:00,35.59,35.62,35.58,35.61,37547.0,35.4966,35.5265,35.4866,35.5165,37547.0
2023-08-03 13:00:00,35.6,35.61,35.58,35.58,16455.0,35.5066,35.5165,35.4866,35.4866,16455.0
2023-08-03 13:30:00,35.57,35.58,35.55,35.55,10227.0,35.4766,35.4866,35.4567,35.4567,10227.0
2023-08-03 14:00:00,35.56,35.58,35.55,35.58,25453.0,35.4667,35.4866,35.4567,35.4866,25453.0
2023-08-03 14:30:00,35.58,35.61,35.56,35.6,100745.0,35.4866,35.5165,35.4667,35.5066,100745.0
2023-08-03 15:00:00,35.6,35.61,35.57,35.59,38835.0,35.5066,35.5165,35.4766,35.4966,38835.0
2023-08-03 15:30:00,35.59,35.59,35.56,35.57,107865.0,35.4966,35.4966,35.4667,35.4766,107865.0
2023-08-04 09:30:00,35.75,35.84,35.7,35.75,85149.0,35.6562,35.7459,35.6063,35.6562,85149.0
2023-08-04 10:00:00,35.75,35.82,35.71,35.8,47494.0,35.6562,35.726,35.6163,35.706,47494.0
2023-08-04 10:30:00,35.79,35.83,35.79,35.82,18535.0,35.6961,35.7359,35.6961,35.726,18535.0
2023-08-04 11:00:00,35.82,35.86,35.81,35.86,17141.0,35.726,35.7659,35.716,35.7659,17141.0
2023-08-04 11:30:00,35.86,35.91,35.86,35.9,26022.0,35.7659,35.8157,35.7659,35.8058,26022.0
2023-08-04 12:00:00,35.9,35.94,35.89,35.94,9394.0,35.8058,35.8457,35.7958,35.8457,9394.0
2023-08-04 12:30:00,35.94,35.95,35.93,35.94,14745.0,35.8457,35.8556,35.8357,35.8457,14745.0
2023-08-04 13:00:00,35.93,35.94,35.9,35.91,18956.0,35.8357,35.8457,35.8058,35.8157,18956.0
2023-08-04 13:30:00,35.91,35.94,35.9,35.91,21617.0,35.8157,35.8457,35.8058,35.8157,21617.0
2023-08-04 14:00:00,35.9,35.9,35.83,35.85,13028.0,35.8058,35.8058,35.7359,35.7559,13028.0
2023-08-04 14:30:00,35.85,35.86,35.81,35.83,162827.0,35.7559,35.7659,35.716,35.7359,162827.0
2023-08-04 15:00:00,35.83,35.84,35.8,35.81,29767.0,35.7359,35.7459,35.706,35.716,29767.0
2023-08-04 15:30:00,35.82,35.82,35.79,35.8,21346.0,35.726,35.726,35.6961,35.706,21346.0
2023-08-07 09:30:00,35.93,35.93,35.83,35.84,78404.0,35.8357,35.8357,35.7359,35.7459,78404.0
2023-08-07 10:00:00,35.83,35.88,35.82,35.88,22063.0,35.7359,35.7858,35.726,35.7858,22063.0
2023-08-07 10:30:00,35.88,35.88,35.84,35.86,24865.0,35.7858,35.7858,35.7459,35.7659,24865.0
2023-08-07 11:00:00,35.85,35.87,35.84,35.87,7957.0,35.7559,35.7758,35.7459,35.7758,7957.0
2023-08-07 11:30:00,35.87,35.89,35.86,35.88,21410.0,35.7758,35.7958,35.7659,35.7858,21410.0
2023-08-07 12:00:00,35.87,35.88,35.86,35.88,4944.0,35.7758,35.7858,35.7659,35.7858,4944.0
2023-08-07 12:30:00,35.89,35.89,35.86,35.89,19488.0,35.7958,35.7958,35.7659,35.7958,19488.0
2023-08-07 13:00:00,35.89,35.89,35.87,35.89,5963.0,35.7958,35.7958,35.7758,35.7958,5963.0
2023-08-07 13:30:00,35.88,35.91,35.88,35.91,25915.0,35.7858,35.8157,35.7858,35.8157,25915.0
2023-08-07 14:00:00,35.91,35.92,35.89,35.89,12121.0,35.8157,35.8257,35.7958,35.7958,12121.0
2023-08-07 14:30:00,35.9,35.92,35.88,35.9,41035.0,35.8058,35.8257,35.7858,35.8058,41035.0
2023-08-07 15:00:00,35.9,35.91,35.88,35.9,39970.0,35.8058,35.8157,35.7858,35.8058,39970.0
2023-08-07 15:30:00,35.9,35.92,35.89,35.9,70731.0,35.8058,35.8257,35.7958,35.8058,70731.0
2023-08-08 09:30:00,35.77,35.77,35.59,35.6,86614.0,35.6761,35.6761,35.4966,35.5066,86614.0
2023-08-08 10:00:00,35.6,35.62,35.57,35.61,35335.0,35.5066,35.5265,35.4766,35.5165,35335.0
2023-08-08 10:30:00,35.62,35.63,35.58,35.6,6688.0,35.5265,35.5365,35.4866,35.5066,6688.0
2023-08-08 11:00:00,35.59,35.66,35.58,35.63,12749.0,35.4966,35.5664,35.4866,35.5365,12749.0
2023-08-08 11:30:00,35.64,35.66,35.61,35.62,18366.0,35.5464,35.5664,35.5165,35.5265,18366.0
2023-08-08 12:00:00,35.62,35.65,35.61,35.64,22004.0,35.5265,35.5564,35.5165,35.5464,22004.0
2023-08-08 12:30:00,35.63,35.65,35.62,35.63,11819.0,35.5365,35.5564,35.5265,35.5365,11819.0
2023-08-08 13:00:00,35.64,35.68,35.64,35.68,6408.0,35.5464,35.5863,35.5464,35.5863,6408.0
2023-08-08 13:30:00,35.67,35.69,35.66,35.69,6908.0,35.5764,35.5963,35.5664,35.5963,6908.0
2023-08-08 14:00:00,35.69,35.7,35.67,35.69,5196.0,35.5963,35.6063,35.5764,35.5963,5196.0
2023-08-08 14:30:00,35.69,35.73,35.68,35.72,15035.0,35.5963,35.6362,35.5863,35.6262,15035.0
2023-08-08 15:00:00,35.72,35.75,35.71,35.75,16275.0,35.6262,35.6562,35.6163,35.6562,16275.0
2023-08-08 15:30:00,35.74,35.77,35.74,35.77,31245.0,35.6462,35.6761,35.6462,35.6761,31245.0
2023-08-09 09:30:00,35.99,36.0,35.92,35.96,37016.0,35.8955,35.9055,35.8257,35.8656,37016.0
2023-08-09 10:00:00,35.95,35.97,35.93,35.95,20451.0,35.8556,35.8756,35.8357,35.8556,20451.0
2023-08-09 10:30:00,35.94,35.94,35.88,35.9,11360.0,35.8457,35.8457,35.7858,35.8058,11360.0
2023-08-09 11:00:00,35.9,35.92,35.86,35.88,32972.0,35.8058,35.8257,35.7659,35.7858,32972.0
2023-08-09 11:30:00,35.88,35.91,35.85,35.86,9739.0,35.7858,35.8157,35.7559,35.7659,9739.0
2023-08-09 12:00:00,35.86,35.9,35.86,35.9,5296.0,35.7659,35.8058,35.7659,35.8058,5296.0
2023-08-09 12:30:00,35.91,35.92,35.9,35.91,3066.0,35.8157,35.8257,35.8058,35.8157,3066.0
2023-08-09 13:00:00,35.9,35.95,35.89,35.93,6293.0,35.8058,35.8556,35.7958,35.8357,6293.0
2023-08-09 13:30:00,35.93,35.95,35.93,35.94,3631.0,35.8357,35.8556,35.8357,35.8457,3631.0
2023-08-09 14:00:00,35.93,35.96,35.93,35.95,9745.0,35.8357,35.8656,35.8357,35.8556,9745.0
2023-08-09 14:30:00,35.95,35.96,35.94,35.95,17791.0,35.8556,35.8656,35.8457,35.8556,17791.0
2023-08-09 15:00:00,35.95,35.97,35.93,35.95,29228.0,35.8556,35.8756,35.8357,35.8556,29228.0
2023-08-09 15:30:00,35.95,35.98,35.91,35.92,147018.0,35.8556,35.8856,35.8157,35.8257,147018.0
2023-08-10 09:30:00,36.05,36.16,36.0,36.16,30363.0,35.9554,36.0651,35.9055,36.0651,30363.0
2023-08-10 10:00:00,36.18,36.18,36.13,36.14,23652.0,36.085,36.085,36.0352,36.0451,23652.0
2023-08-10 10:30:00,36.14,36.15,36.05,36.06,43089.0,36.0451,36.0551,35.9554,35.9653,43089.0
2023-08-10 11:00:00,36.05,36.05,36.02,36.05,17798.0,35.9554,35.9554,35.9255,35.9554,17798.0
2023-08-10 11:30:00,36.05,36.06,36.0,36.02,7977.0,35.9554,35.9653,35.9055,35.9255,7977.0
2023-08-10 12:00:00,36.01,36.02,35.96,35.97,15564.0,35.9155,35.9255,35.8656,35.8756,15564.0
2023-08-10 12:30:00,35.96,35.98,35.91,35.91,16041.0,35.8656,35.8856,35.8157,35.8157,16041.0
2023-08-10 13:00:00,35.92,35.93,35.89,35.9,5982.0,35.8257,35.8357,35.7958,35.8058,5982.0
2023-08-10 13:30:00,35.89,35.9,35.83,35.84,15849.0,35.7958,35.8058,35.7359,35.7459,15849.0
2023-08-10 14:00:00,35.85,35.9,35.85,35.89,11513.0,35.7559,35.8058,35.7559,35.7958,11513.0
2023-08-10 14:30:00,35.89,35.93,35.87,35.93,10984.0,35.7958,35.8357,35.7758,35.8357,10984.0
2023-08-10 15:00:00,35.92,35.93,35.88,35.89,27462.0,35.8257,35.8357,35.7858,35.7958,27462.0
2023-08-10 15:30:00,35.9,35.91,35.87,35.89,41017.0,35.8058,35.8157,35.7758,35.7958,41017.0
2023-08-11 09:30:00,35.88,35.89,35.82,35.84,80120.0,35.7858,35.7958,35.726,35.7459,80120.0
2023-08-11 10:00:00,35.84,35.89,35.83,35.85,33474.0,35.7459,35.7958,35.7359,35.7559,33474.0
2023-08-11 10:30:00,35.85,35.86,35.79,35.79,54124.0,35.7559,35.7659,35.6961,35.6961,54124.0
2023-08-11 11:00:00,35.8,35.8,35.75,35.76,29933.0,35.706,35.706,35.6562,35.6661,29933.0
2023-08-11 11:30:00,35.77,35.77,35.73,35.75,29223.0,35.6761,35.6761,35.6362,35.6562,29223.0
2023-08-11 12:00:00,35.76,35.79,35.76,35.77,6426.0,35.6661,35.6961,35.6661,35.6761,6426.0
2023-08-11 12:30:00,35.77,35.78,35.76,35.76,6769.0,35.6761,35.6861,35.6661,35.6661,6769.0
2023-08-11 13:00:00,35.77,35.77,35.75,35.76,12566.0,35.6761,35.6761,35.6562,35.6661,12566.0
2023-08-11 13:30:00,35.77,35.77,35.72,35.73,5295.0,35.6761,35.6761,35.6262,35.6362,5295.0
2023-08-11 14:00:00,35.73,35.76,35.73,35.76,9173.0,35.6362,35.6661,35.6362,35.6661,9173.0
2023-08-11 14:30:00,35.76,35.78,35.76,35.77,7075.0,35.6661,35.6861,35.6661,35.6761,7075.0
2023-08-11 15:00:00,35.77,35.78,35.76,35.78,17920.0,35.6761,35.6861,35.6661,35.6861,17920.0
2023-08-11 15:30:00,35.77,35.8,35.77,35.8,18083.0,35.6761,35.706,35.6761,35.706,18083.0
2023-08-14 09:30:00,35.53,35.58,35.41,35.42,173747.0,35.4367,35.4866,35.3171,35.327,173747.0
2023-08-14 10:00:00,35.43,35.49,35.43,35.48,60013.0,35.337,35.3968,35.337,35.3869,60013.0
2023-08-14 10:30:00,35.48,35.51,35.48,35.5,13261.0,35.3869,35.4168,35.3869,35.4068,13261.0
2023-08-14 11:00:00,35.49,35.52,35.47,35.51,16239.0,35.3968,35.4268,35.3769,35.4168,16239.0
2023-08-14 11:30:00,35.52,35.53,35.51,35.52,83703.0,35.4268,35.4367,35.4168,35.4268,83703.0
2023-08-14 12:00:00,35.52,35.56,35.52,35.53,11916.0,35.4268,35.4667,35.4268,35.4367,11916.0
2023-08-14 12:30:00,35.52,35.54,35.52,35.53,5097.0,35.4268,35.4467,35.4268,35.4367,5097.0
2023-08-14 13:00:00,35.53,35.56,35.52,35.54,22774.0,35.4367,35.4667,35.4268,35.4467,22774.0
2023-08-14 13:30:00,35.54,35.54,35.51,35.52,12256.0,35.4467,35.4467,35.4168,35.4268,12256.0
2023-08-14 14:00:00,35.52,35.53,35.51,35.53,4594.0,35.4268,35.4367,35.4168,35.4367,4594.0
2023-08-14 14:30:00,35.52,35.54,35.51,35.52,17981.0,35.4268,35.4467,35.4168,35.4268,17981.0
2023-08-14 15:00:00,35.53,35.55,35.52,35.54,30328.0,35.4367,35.4567,35.4268,35.4467,30328.0
2023-08-14 15:30:00,35.54,35.55,35.52,35.54,69152.0,35.4467,35.4567,35.4268,35.4467,69152.0
2023-08-15 09:30:00,35.51,35.54,35.43,35.45,82407.0,35.4168,35.4467,35.337,35.3569,82407.0
2023-08-15 10:00:00,35.44,35.45,35.39,35.4,24019.0,35.347,35.3569,35.2971,35.3071,24019.0
2023-08-15 10:30:00,35.4,35.42,35.39,35.41,93636.0,35.3071,35.327,35.2971,35.3171,93636.0
2023-08-15 11:00:00,35.42,35.44,35.38,35.4,9031.0,35.327,35.347,35.2871,35.3071,9031.0
2023-08-15 11:30:00,35.4,35.41,35.38,35.39,11588.0,35.3071,35.3171,35.2871,35.2971,11588.0
2023-08-15 12:00:00,35.39,35.39,35.36,35.38,8505.0,35.2971,35.2971,35.2672,35.2871,8505.0
2023-08-15 12:30:00,35.37,35.38,35.37,35.37,2550.0,35.2772,35.2871,35.2772,35.2772,2550.0
2023-08-15 13:00:00,35.38,35.4,35.37,35.4,2888.0,35.2871,35.3071,35.2772,35.3071,2888.0
2023-08-15 13:30:00,35.39,35.39,35.37,35.38,1725.0,35.2971,35.2971,35.2772,35.2871,1725.0
2023-08-15 14:00:00,35.37,35.38,35.36,35.37,3388.0,35.2772,35.2871,35.2672,35.2772,3388.0
2023-08-15 14:30:00,35.37,35.4,35.36,35.39,52287.0,35.2772,35.3071,35.2672,35.2971,52287.0
2023-08-15 15:00:00,35.39,35.39,35.34,35.34,30507.0,35.2971,35.2971,35.2472,35.2472,30507.0
2023-08-15 15:30:00,35.34,35.35,35.32,35.33,61860.0,35.2472,35.2572,35.2273,35.2373,61860.0
2023-08-16 09:30:00,35.52,35.63,35.52,35.59,94434.0,35.4268,35.5365,35.4268,35.4966,94434.0
2023-08-16 10:00:00,35.59,35.62,35.58,35.6,22861.0,35.4966,35.5265,35.4866,35.5066,22861.0
2023-08-16 10:30:00,35.59,35.62,35.58,35.61,10225.0,35.4966,35.5265,35.4866,35.5165,10225.0
2023-08-16 11:00:00,35.61,35.62,35.58,35.58,11255.0,35.5165,35.5265,35.4866,35.4866,11255.0
2023-08-16 11:30:00,35.58,35.58,35.54,35.56,17839.0,35.4866,35.4866,35.4467,35.4667,17839.0
2023-08-16 12:00:00,35.55,35.56,35.5,35.51,7692.0,35.4567,35.4667,35.4068,35.4168,7692.0
2023-08-16 12:30:00,35.51,35.52,35.49,35.5,5175.0,35.4168,35.4268,35.3968,35.4068,5175.0
2023-08-16 13:00:00,35.49,35.5,35.45,35.48,12575.0,35.3968,35.4068,35.3569,35.3869,12575.0
2023-08-16 13:30:00,35.47,35.51,35.47,35.5,13574.0,35.3769,35.4168,35.3769,35.4068,13574.0
2023-08-16 14:00:00,35.49,35.53,35.47,35.51,24391.0,35.3968,35.4367,35.3769,35.4168,24391.0
2023-08-16 14:30:00,35.52,35.53,35.48,35.48,25378.0,35.4268,35.4367,35.3869,35.3869,25378.0
2023-08-16 15:00:00,35.49,35.49,35.42,35.44,26146.0,35.3968,35.3968,35.327,35.347,26146.0
2023-08-16 15:30:00,35.44,35.46,35.43,35.45,64372.0,35.347,35.3669,35.337,35.3569,64372.0
2023-08-17 09:30:00,35.62,35.62,35.52,35.54,38209.0,35.5265,35.5265,35.4268,35.4467,38209.0
2023-08-17 10:00:00,35.55,35.56,35.5,35.51,19931.0,35.4567,35.4667,35.4068,35.4168,19931.0
2023-08-17 10:30:00,35.5,35.53,35.47,35.51,14711.0,35.4068,35.4367,35.3769,35.4168,14711.0
2023-08-17 11:00:00,35.5,35.51,35.46,35.47,7252.0,35.4068,35.4168,35.3669,35.3769,7252.0
2023-08-17 11:30:00,35.47,35.49,35.46,35.48,7331.0,35.3769,35.3968,35.3669,35.3869,7331.0
2023-08-17 12:00:00,35.48,35.51,35.46,35.5,26825.0,35.3869,35.4168,35.3669,35.4068,26825.0
2023-08-17 12:30:00,35.51,35.51,35.47,35.5,21195.0,35.4168,35.4168,35.3769,35.4068,21195.0
2023-08-17 13:00:00,35.49,35.49,35.46,35.47,11173.0,35.3968,35.3968,35.3669,35.3769,11173.0
2023-08-17 13:30:00,35.46,35.47,35.45,35.46,4390.0,35.3669,35.3769,35.3569,35.3669,4390.0
2023-08-17 14:00:00,35.47,35.47,35.42,35.44,9593.0,35.3769,35.3769,35.327,35.347,9593.0
2023-08-17 14:30:00,35.44,35.44,35.4,35.41,8873.0,35.347,35.347,35.3071,35.3171,8873.0
2023-08-17 15:00:00,35.41,35.43,35.37,35.39,32458.0,35.3171,35.337,35.2772,35.2971,32458.0
2023-08-17 15:30:00,35.4,35.43,35.36,35.36,40613.0,35.3071,35.337,35.2672,35.2672,40613.0
2023-08-18 09:30:00,35.29,35.38,35.28,35.33,94194.0,35.1974,35.2871,35.1874,35.2373,94194.0
2023-08-18 10:00:00,35.33,35.39,35.32,35.37,84951.0,35.2373,35.2971,35.2273,35.2772,84951.0
2023-08-18 10:30:00,35.37,35.42,35.36,35.41,32932.0,35.2772,35.327,35.2672,35.3171,32932.0
2023-08-18 11:00:00,35.42,35.47,35.41,35.43,53726.0,35.327,35.3769,35.3171,35.337,53726.0
2023-08-18 11:30:00,35.43,35.46,35.41,35.45,12259.0,35.337,35.3669,35.3171,35.3569,12259.0
2023-08-18 12:00:00,35.46,35.47,35.43,35.44,7603.0,35.3669,35.3769,35.337,35.347,7603.0
2023-08-18 12:30:00,35.43,35.46,35.42,35.44,44678.0,35.337,35.3669,35.327,35.347,44678.0
2023-08-18 13:00:00,35.43,35.44,35.4,35.43,10091.0,35.337,35.347,35.3071,35.337,10091.0
2023-08-18 13:30:00,35.43,35.45,35.42,35.45,53822.0,35.337,35.3569,35.327,35.3569,53822.0
2023-08-18 14:00:00,35.45,35.46,35.43,35.45,23462.0,35.3569,35.3669,35.337,35.3569,23462.0
2023-08-18 14:30:00,35.45,35.48,35.45,35.46,30959.0,35.3569,35.3869,35.3569,35.3669,30959.0
2023-08-18 15:00:00,35.46,35.46,35.43,35.45,20068.0,35.3669,35.3669,35.337,35.3569,20068.0
2023-08-18 15:30:00,35.45,35.48,35.39,35.42,102115.0,35.3569,35.3869,35.2971,35.327,102115.0
2023-08-21 09:30:00,35.64,35.64,35.58,35.59,54121.0,35.5464,35.5464,35.4866,35.4966,54121.0
2023-08-21 10:00:00,35.59,35.6,35.53,35.53,115225.0,35.4966,35.5066,35.4367,35.4367,115225.0
2023-08-21 10:30:00,35.53,35.55,35.5,35.55,23597.0,35.4367,35.4567,35.4068,35.4567,23597.0
2023-08-21 11:00:00,35.54,35.55,35.51,35.55,66995.0,35.4467,35.4567,35.4168,35.4567,66995.0
2023-08-21 11:30:00,35.55,35.57,35.54,35.57,16984.0,35.4567,35.4766,35.4467,35.4766,16984.0
2023-08-21 12:00:00,35.57,35.59,35.56,35.59,8133.0,35.4766,35.4966,35.4667,35.4966,8133.0
2023-08-21 12:30:00,35.59,35.61,35.58,35.61,5563.0,35.4966,35.5165,35.4866,35.5165,5563.0
2023-08-21 13:00:00,35.62,35.62,35.59,35.62,11720.0,35.5265,35.5265,35.4966,35.5265,11720.0
2023-08-21 13:30:00,35.62,35.63,35.61,35.62,7850.0,35.5265,35.5365,35.5165,35.5265,7850.0
2023-08-21 14:00:00,35.62,35.66,35.62,35.65,10192.0,35.5265,35.5664,35.5265,35.5564,10192.0
2023-08-21 14:30:00,35.65,35.68,35.65,35.67,18230.0,35.5564,35.5863,35.5564,35.5764,18230.0
2023-08-21 15:00:00,35.67,35.68,35.66,35.68,18015.0,35.5764,35.5863,35.5664,35.5863,18015.0
2023-08-21 15:30:00,35.68,35.7,35.65,35.65,63480.0,35.5863,35.6063,35.5564,35.5564,63480.0
2023-08-22 09:30:00,35.79,35.79,35.68,35.68,59404.0,35.6961,35.6961,35.5863,35.5863,59404.0
2023-08-22 10:00:00,35.68,35.71,35.68,35.69,12335.0,35.5863,35.6163,35.5863,35.5963,12335.0
2023-08-22 10:30:00,35.68,35.71,35.66,35.7,17114.0,35.5863,35.6163,35.5664,35.6063,17114.0
2023-08-22 11:00:00,35.69,35.7,35.66,35.68,25601.0,35.5963,35.6063,35.5664,35.5863,25601.0
2023-08-22 11:30:00,35.67,35.7,35.65,35.66,10906.0,35.5764,35.6063,35.5564,35.5664,10906.0
2023-08-22 12:00:00,35.66,35.67,35.63,35.64,9221.0,35.5664,35.5764,35.5365,35.5464,9221.0
2023-08-22 12:30:00,35.65,35.68,35.64,35.65,9180.0,35.5564,35.5863,35.5464,35.5564,9180.0
2023-08-22 13:00:00,35.66,35.66,35.63,35.65,4404.0,35.5664,35.5664,35.5365,35.5564,4404.0
2023-08-22 13:30:00,35.64,35.65,35.63,35.64,6076.0,35.5464,35.5564,35.5365,35.5464,6076.0
2023-08-22 14:00:00,35.64,35.67,35.64,35.66,6910.0,35.5464,35.5764,35.5464,35.5664,6910.0
2023-08-22 14:30:00,35.67,35.67,35.64,35.66,5400.0,35.5764,35.5764,35.5464,35.5664,5400.0
2023-08-22 15:00:00,35.66,35.68,35.65,35.65,10968.0,35.5664,35.5863,35.5564,35.5564,10968.0
2023-08-22 15:30:00,35.65,35.67,35.63,35.66,30869.0,35.5564,35.5764,35.5365,35.5664,30869.0
2023-08-23 09:30:00,36.08,36.27,36.06,36.26,128112.0,35.9853,36.1748,35.9653,36.1648,128112.0
2023-08-23 10:00:00,36.26,36.26,36.22,36.25,37330.0,36.1648,36.1648,36.1249,36.1548,37330.0
2023-08-23 10:30:00,36.26,36.27,36.24,36.26,28099.0,36.1648,36.1748,36.1449,36.1648,28099.0
2023-08-23 11:00:00,36.26,36.31,36.26,36.31,9108.0,36.1648,36.2147,36.1648,36.2147,9108.0
2023-08-23 11:30:00,36.3,36.31,36.28,36.3,16654.0,36.2047,36.2147,36.1848,36.2047,16654.0
2023-08-23 12:00:00,36.3,36.33,36.3,36.33,17462.0,36.2047,36.2346,36.2047,36.2346,17462.0
2023-08-23 12:30:00,36.33,36.33,36.3,36.3,20104.0,36.2346,36.2346,36.2047,36.2047,20104.0
2023-08-23 13:00:00,36.3,36.34,36.29,36.34,15101.0,36.2047,36.2446,36.1947,36.2446,15101.0
2023-08-23 13:30:00,36.34,36.35,36.32,36.33,18603.0,36.2446,36.2546,36.2247,36.2346,18603.0
2023-08-23 14:00:00,36.33,36.34,36.29,36.3,11312.0,36.2346,36.2446,36.1947,36.2047,11312.0
2023-08-23 14:30:00,36.3,36.3,36.28,36.29,16128.0,36.2047,36.2047,36.1848,36.1947,16128.0
2023-08-23 15:00:00,36.29,36.3,36.28,36.29,39372.0,36.1947,36.2047,36.1848,36.1947,39372.0
2023-08-23 15:30:00,36.29,36.31,36.28,36.31,77733.0,36.1947,36.2147,36.1848,36.2147,77733.0
2023-08-24 09:30:00,36.11,36.11,36.0,36.04,55209.0,36.0152,36.0152,35.9055,35.9454,55209.0
2023-08-24 10:00:00,36.05,36.05,35.97,35.97,21281.0,35.9554,35.9554,35.8756,35.8756,21281.0
2023-08-24 10:30:00,35.96,36.01,35.95,35.98,20521.0,35.8656,35.9155,35.8556,35.8856,20521.0
2023-08-24 11:00:00,35.96,35.97,35.93,35.94,11995.0,35.8656,35.8756,35.8357,35.8457,11995.0
2023-08-24 11:30:00,35.93,35.93,35.9,35.92,100503.0,35.8357,35.8357,35.8058,35.8257,100503.0
2023-08-24 12:00:00,35.91,35.96,35.91,35.96,16658.0,35.8157,35.8656,35.8157,35.8656,16658.0
2023-08-24 12:30:00,35.95,35.99,35.95,35.96,131203.0,35.8556,35.8955,35.8556,35.8656,131203.0
2023-08-24 13:00:00,35.96,35.97,35.94,35.94,28181.0,35.8656,35.8756,35.8457,35.8457,28181.0
2023-08-24 13:30:00,35.95,35.95,35.93,35.94,20817.0,35.8556,35.8556,35.8357,35.8457,20817.0
2023-08-24 14:00:00,35.94,35.96,35.93,35.94,28591.0,35.8457,35.8656,35.8357,35.8457,28591.0
2023-08-24 14:30:00,35.94,35.95,35.93,35.95,14288.0,35.8457,35.8556,35.8357,35.8556,14288.0
2023-08-24 15:00:00,35.95,35.96,35.93,35.94,34728.0,35.8556,35.8656,35.8357,35.8457,34728.0
2023-08-24 15:30:00,35.94,35.95,35.9,35.91,74085.0,35.8457,35.8556,35.8058,35.8157,74085.0
2023-08-25 09:30:00,35.81,35.81,35.72,35.78,85736.0,35.716,35.716,35.6262,35.6861,85736.0
2023-08-25 10:00:00,35.8,35.88,35.74,35.76,36524.0,35.706,35.7858,35.6462,35.6661,36524.0
2023-08-25 10:30:00,35.74,35.74,35.65,35.65,20878.0,35.6462,35.6462,35.5564,35.5564,20878.0
2023-08-25 11:00:00,35.65,35.76,35.65,35.75,20156.0,35.5564,35.6661,35.5564,35.6562,20156.0
2023-08-25 11:30:00,35.75,35.79,35.73,35.77,19125.0,35.6562,35.6961,35.6362,35.6761,19125.0
2023-08-25 12:00:00,35.78,35.81,35.77,35.81,5065.0,35.6861,35.716,35.6761,35.716,5065.0
2023-08-25 12:30:00,35.83,35.83,35.8,35.81,9809.0,35.7359,35.7359,35.706,35.716,9809.0
2023-08-25 13:00:00,35.82,35.82,35.78,35.79,17322.0,35.726,35.726,35.6861,35.6961,17322.0
2023-08-25 13:30:00,35.79,35.8,35.76,35.8,12612.0,35.6961,35.706,35.6661,35.706,12612.0
2023-08-25 14:00:00,35.8,35.85,35.79,35.84,22876.0,35.706,35.7559,35.6961,35.7459,22876.0
2023-08-25 14:30:00,35.84,35.85,35.82,35.84,35118.0,35.7459,35.7559,35.726,35.7459,35118.0
2023-08-25 15:00:00,35.85,35.86,35.83,35.84,19467.0,35.7559,35.7659,35.7359,35.7459,19467.0
2023-08-25 15:30:00,35.84,35.85,35.81,35.83,53902.0,35.7459,35.7559,35.716,35.7359,53902.0
2023-08-28 09:30:00,36.02,36.08,36.01,36.07,53605.0,35.9255,35.9853,35.9155,35.9753,53605.0
2023-08-28 10:00:00,36.06,36.08,36.04,36.07,29658.0,35.9653,35.9853,35.9454,35.9753,29658.0
2023-08-28 10:30:00,36.08,36.08,36.02,36.03,6585.0,35.9853,35.9853,35.9255,35.9354,6585.0
2023-08-28 11:00:00,36.04,36.05,36.03,36.04,12649.0,35.9454,35.9554,35.9354,35.9454,12649.0
2023-08-28 11:30:00,36.04,36.06,36.02,36.04,32066.0,35.9454,35.9653,35.9255,35.9454,32066.0
2023-08-28 12:00:00,36.05,36.05,36.01,36.01,3272.0,35.9554,35.9554,35.9155,35.9155,3272.0
2023-08-28 12:30:00,36.01,36.04,36.01,36.04,6288.0,35.9155,35.9454,35.9155,35.9454,6288.0
2023-08-28 13:00:00,36.04,36.05,36.02,36.03,17201.0,35.9454,35.9554,35.9255,35.9354,17201.0
2023-08-28 13:30:00,36.03,36.04,35.99,36.0,11420.0,35.9354,35.9454,35.8955,35.9055,11420.0
2023-08-28 14:00:00,36.0,36.01,35.99,35.99,12793.0,35.9055,35.9155,35.8955,35.8955,12793.0
2023-08-28 14:30:00,35.99,36.01,35.98,36.01,7212.0,35.8955,35.9155,35.8856,35.9155,7212.0
2023-08-28 15:00:00,36.01,36.05,36.01,36.01,247642.0,35.9155,35.9554,35.9155,35.9155,247642.0
2023-08-28 15:30:00,36.02,36.03,36.01,36.01,19099.0,35.9255,35.9354,35.9155,35.9155,19099.0
2023-08-29 09:30:00,36.12,36.12,36.0,36.08,93819.0,36.0252,36.0252,35.9055,35.9853,93819.0
2023-08-29 10:00:00,36.15,36.2,36.14,36.2,26067.0,36.0551,36.105,36.0451,36.105,26067.0
2023-08-29 10:30:00,36.2,36.23,36.18,36.19,22906.0,36.105,36.1349,36.085,36.095,22906.0
2023-08-29 11:00:00,36.2,36.28,36.2,36.28,13207.0,36.105,36.1848,36.105,36.1848,13207.0
2023-08-29 11:30:00,36.28,36.31,36.27,36.28,18441.0,36.1848,36.2147,36.1748,36.1848,18441.0
2023-08-29 12:00:00,36.28,36.3,36.27,36.27,72890.0,36.1848,36.2047,36.1748,36.1748,72890.0
2023-08-29 12:30:00,36.27,36.29,36.25,36.27,14479.0,36.1748,36.1947,36.1548,36.1748,14479.0
2023-08-29 13:00:00,36.27,36.3,36.26,36.3,7020.0,36.1748,36.2047,36.1648,36.2047,7020.0
2023-08-29 13:30:00,36.3,36.32,36.28,36.28,9003.0,36.2047,36.2247,36.1848,36.1848,9003.0
2023-08-29 14:00:00,36.29,36.32,36.28,36.29,16255.0,36.1947,36.2247,36.1848,36.1947,16255.0
2023-08-29 14:30:00,36.3,36.32,36.29,36.3,7233.0,36.2047,36.2247,36.1947,36.2047,7233.0
2023-08-29 15:00:00,36.3,36.34,36.3,36.33,25644.0,36.2047,36.2446,36.2047,36.2346,25644.0
2023-08-29 15:30:00,36.33,36.33,36.29,36.3,33688.0,36.2346,36.2346,36.1947,36.2047,33688.0
2023-08-30 09:30:00,36.32,36.39,36.29,36.38,53977.0,36.2247,36.2945,36.1947,36.2845,53977.0
2023-08-30 10:00:00,36.38,36.39,36.32,36.33,23976.0,36.2845,36.2945,36.2247,36.2346,23976.0
2023-08-30 10:30:00,36.35,36.39,36.34,36.36,18429.0,36.2546,36.2945,36.2446,36.2646,18429.0
2023-08-30 11:00:00,36.36,36.36,36.32,36.32,9460.0,36.2646,36.2646,36.2247,36.2247,9460.0
2023-08-30 11:30:00,36.34,36.37,36.32,36.33,173952.0,36.2446,36.2745,36.2247,36.2346,173952.0
2023-08-30 12:00:00,36.34,36.34,36.32,36.33,106859.0,36.2446,36.2446,36.2247,36.2346,106859.0
2023-08-30 12:30:00,36.34,36.35,36.33,36.34,5985.0,36.2446,36.2546,36.2346,36.2446,5985.0
2023-08-30 13:00:00,36.34,36.34,36.32,36.33,3400.0,36.2446,36.2446,36.2247,36.2346,3400.0
2023-08-30 13:30:00,36.33,36.33,36.28,36.28,12284.0,36.2346,36.2346,36.1848,36.1848,12284.0
2023-08-30 14:00:00,36.29,36.29,36.26,36.27,24076.0,36.1947,36.1947,36.1648,36.1748,24076.0
2023-08-30 14:30:00,36.27,36.3,36.27,36.3,12526.0,36.1748,36.2047,36.1748,36.2047,12526.0
2023-08-30 15:00:00,36.3,36.32,36.28,36.29,13496.0,36.2047,36.2247,36.1848,36.1947,13496.0
2023-08-30 15:30:00,36.28,36.31,36.28,36.3,36578.0,36.1848,36.2147,36.1848,36.2047,36578.0
2023-08-31 09:30:00,36.23,36.29,36.2,36.28,48490.0,36.1349,36.1947,36.105,36.1848,48490.0
2023-08-31 10:00:00,36.28,36.28,36.25,36.27,32525.0,36.1848,36.1848,36.1548,36.1748,32525.0
2023-08-31 10:30:00,36.26,36.27,36.22,36.24,44182.0,36.1648,36.1748,36.1249,36.1449,44182.0
2023-08-31 11:00:00,36.23,36.24,36.2,36.2,16240.0,36.1349,36.1449,36.105,36.105,16240.0
2023-08-31 11:30:00,36.2,36.2,36.16,36.18,45099.0,36.105,36.105,36.0651,36.085,45099.0
2023-08-31 12:00:00,36.18,36.19,36.13,36.14,19826.0,36.085,36.095,36.0352,36.0451,19826.0
2023-08-31 12:30:00,36.15,36.16,36.13,36.16,11302.0,36.0551,36.0651,36.0352,36.0651,11302.0
2023-08-31 13:00:00,36.16,36.19,36.15,36.19,14597.0,36.0651,36.095,36.0551,36.095,14597.0
2023-08-31 13:30:00,36.19,36.2,36.17,36.18,14462.0,36.095,36.105,36.0751,36.085,14462.0
2023-08-31 14:00:00,36.18,36.24,36.18,36.23,21979.0,36.085,36.1449,36.085,36.1349,21979.0
2023-08-31 14:30:00,36.23,36.23,36.17,36.19,20593.0,36.1349,36.1349,36.0751,36.095,20593.0
2023-08-31 15:00:00,36.19,36.2,36.18,36.2,23802.0,36.095,36.105,36.085,36.105,23802.0
2023-08-31 15:30:00,36.2,36.23,36.18,36.18,76548.0,36.105,36.1349,36.085,36.085,76548.0
2023-09-01 09:30:00,36.64,36.76,36.51,36.71,104708.0,36.5438,36.6635,36.4142,36.6136,104708.0
2023-09-01 10:00:00,36.71,36.73,36.68,36.71,27967.0,36.6136,36.6336,36.5837,36.6136,27967.0
2023-09-01 10:30:00,36.73,36.73,36.66,36.66,11456.0,36.6336,36.6336,36.5638,36.5638,11456.0
2023-09-01 11:00:00,36.66,36.68,36.65,36.67,11353.0,36.5638,36.5837,36.5538,36.5737,11353.0
2023-09-01 11:30:00,36.67,36.67,36.65,36.65,11537.0,36.5737,36.5737,36.5538,36.5538,11537.0
2023-09-01 12:00:00,36.65,36.68,36.63,36.66,8924.0,36.5538,36.5837,36.5338,36.5638,8924.0
2023-09-01 12:30:00,36.66,36.67,36.63,36.67,9563.0,36.5638,36.5737,36.5338,36.5737,9563.0
2023-09-01 13:00:00,36.66,36.68,36.66,36.67,8302.0,36.5638,36.5837,36.5638,36.5737,8302.0
2023-09-01 13:30:00,36.66,36.69,36.66,36.68,13607.0,36.5638,36.5937,36.5638,36.5837,13607.0
2023-09-01 14:00:00,36.68,36.68,36.65,36.65,10191.0,36.5837,36.5837,36.5538,36.5538,10191.0
2023-09-01 14:30:00,36.65,36.68,36.65,36.68,10728.0,36.5538,36.5837,36.5538,36.5837,10728.0
2023-09-01 15:00:00,36.69,36.7,36.68,36.69,21191.0,36.5937,36.6037,36.5837,36.5937,21191.0
2023-09-01 15:30:00,36.69,36.71,36.68,36.7,41332.0,36.5937,36.6136,36.5837,36.6037,41332.0
2023-09-05 09:30:00,37.16,37.19,37.12,37.16,108764.0,37.0625,37.0924,37.0226,37.0625,108764.0
2023-09-05 10:00:00,37.15,37.17,37.11,37.15,34152.0,37.0525,37.0724,37.0126,37.0525,34152.0
2023-09-05 10:30:00,37.15,37.18,37.12,37.18,19425.0,37.0525,37.0824,37.0226,37.0824,19425.0
2023-09-05 11:00:00,37.18,37.21,37.17,37.19,38597.0,37.0824,37.1123,37.0724,37.0924,38597.0
2023-09-05 11:30:00,37.19,37.21,37.17,37.19,11233.0,37.0924,37.1123,37.0724,37.0924,11233.0
2023-09-05 12:00:00,37.19,37.21,37.18,37.18,14659.0,37.0924,37.1123,37.0824,37.0824,14659.0
2023-09-05 12:30:00,37.19,37.2,37.18,37.18,13326.0,37.0924,37.1024,37.0824,37.0824,13326.0
2023-09-05 13:00:00,37.19,37.19,37.15,37.16,19754.0,37.0924,37.0924,37.0525,37.0625,19754.0
2023-09-05 13:30:00,37.16,37.17,37.15,37.16,20500.0,37.0625,37.0724,37.0525,37.0625,20500.0
2023-09-05 14:00:00,37.17,37.18,37.15,37.17,11193.0,37.0724,37.0824,37.0525,37.0724,11193.0
2023-09-05 14:30:00,37.18,37.19,37.16,37.18,137310.0,37.0824,37.0924,37.0625,37.0824,137310.0
2023-09-05 15:00:00,37.18,37.19,37.16,37.18,35454.0,37.0824,37.0924,37.0625,37.0824,35454.0
2023-09-05 15:30:00,37.18,37.2,37.13,37.14,55331.0,37.0824,37.1024,37.0325,37.0425,55331.0
2023-09-06 09:30:00,37.07,37.07,36.85,37.01,72332.0,36.9727,36.9727,36.7533,36.9129,72332.0
2023-09-06 10:00:00,37.01,37.01,36.89,36.89,34188.0,36.9129,36.9129,36.7932,36.7932,34188.0
2023-09-06 10:30:00,36.89,36.9,36.85,36.86,23596.0,36.7932,36.8031,36.7533,36.7632,23596.0
2023-09-06 11:00:00,36.85,36.88,36.84,36.86,33386.0,36.7533,36.7832,36.7433,36.7632,33386.0
2023-09-06 11:30:00,36.86,36.88,36.84,36.84,9210.0,36.7632,36.7832,36.7433,36.7433,9210.0
2023-09-06 12:00:00,36.84,36.85,36.82,36.82,9574.0,36.7433,36.7533,36.7234,36.7234,9574.0
2023-09-06 12:30:00,36.82,36.82,36.8,36.8,9208.0,36.7234,36.7234,36.7034,36.7034,9208.0
2023-09-06 13:00:00,36.81,36.83,36.8,36.82,11493.0,36.7134,36.7333,36.7034,36.7234,11493.0
2023-09-06 13:30:00,36.82,36.84,36.81,36.84,11659.0,36.7234,36.7433,36.7134,36.7433,11659.0
2023-09-06 14:00:00,36.83,36.86,36.81,36.84,11244.0,36.7333,36.7632,36.7134,36.7433,11244.0
2023-09-06 14:30:00,36.84,36.86,36.84,36.85,10386.0,36.7433,36.7632,36.7433,36.7533,10386.0
2023-09-06 15:00:00,36.84,36.86,36.83,36.84,17000.0,36.7433,36.7632,36.7333,36.7433,17000.0
2023-09-06 15:30:00,36.85,36.87,36.84,36.85,112790.0,36.7533,36.7732,36.7433,36.7533,112790.0
2023-09-07 09:30:00,37.07,37.12,36.91,37.08,263167.0,36.9727,37.0226,36.8131,36.9827,263167.0
2023-09-07 10:00:00,37.07,37.11,37.06,37.1,85924.0,36.9727,37.0126,36.9627,37.0026,85924.0
2023-09-07 10:30:00,37.09,37.15,37.09,37.14,48435.0,36.9926,37.0525,36.9926,37.0425,48435.0
2023-09-07 11:00:00,37.14,37.2,37.13,37.17,67726.0,37.0425,37.1024,37.0325,37.0724,67726.0
2023-09-07 11:30:00,37.18,37.19,37.16,37.17,41647.0,37.0824,37.0924,37.0625,37.0724,41647.0
2023-09-07 12:00:00,37.17,37.19,37.16,37.18,38654.0,37.0724,37.0924,37.0625,37.0824,38654.0
2023-09-07 12:30:00,37.18,37.19,37.17,37.17,26255.0,37.0824,37.0924,37.0724,37.0724,26255.0
2023-09-07 13:00:00,37.18,37.21,37.17,37.2,49804.0,37.0824,37.1123,37.0724,37.1024,49804.0
2023-09-07 13:30:00,37.2,37.21,37.19,37.2,27448.0,37.1024,37.1123,37.0924,37.1024,27448.0
2023-09-07 14:00:00,37.2,37.21,37.17,37.18,33630.0,37.1024,37.1123,37.0724,37.0824,33630.0
2023-09-07 14:30:00,37.18,37.2,37.17,37.19,41939.0,37.0824,37.1024,37.0724,37.0924,41939.0
2023-09-07 15:00:00,37.19,37.19,37.17,37.19,40815.0,37.0924,37.0924,37.0724,37.0924,40815.0
2023-09-07 15:30:00,37.19,37.21,37.18,37.2,91495.0,37.0924,37.1123,37.0824,37.1024,91495.0
2023-09-08 09:30:00,37.43,37.51,37.4,37.49,110396.0,37.3317,37.4115,37.3018,37.3916,110396.0
2023-09-08 10:00:00,37.51,37.61,37.5,37.59,211707.0,37.4115,37.5113,37.4016,37.4913,211707.0
2023-09-08 10:30:00,37.59,37.61,37.54,37.55,60016.0,37.4913,37.5113,37.4415,37.4514,60016.0
2023-09-08 11:00:00,37.53,37.57,37.53,37.55,56873.0,37.4315,37.4714,37.4315,37.4514,56873.0
2023-09-08 11:30:00,37.55,37.56,37.52,37.52,71079.0,37.4514,37.4614,37.4215,37.4215,71079.0
2023-09-08 12:00:00,37.52,37.56,37.52,37.55,45136.0,37.4215,37.4614,37.4215,37.4514,45136.0
2023-09-08 12:30:00,37.55,37.57,37.54,37.56,37722.0,37.4514,37.4714,37.4415,37.4614,37722.0
2023-09-08 13:00:00,37.57,37.58,37.54,37.58,49451.0,37.4714,37.4814,37.4415,37.4814,49451.0
2023-09-08 13:30:00,37.58,37.59,37.57,37.58,40793.0,37.4814,37.4913,37.4714,37.4814,40793.0
2023-09-08 14:00:00,37.59,37.6,37.56,37.57,40730.0,37.4913,37.5013,37.4614,37.4714,40730.0
2023-09-08 14:30:00,37.57,37.58,37.56,37.57,45252.0,37.4714,37.4814,37.4614,37.4714,45252.0
2023-09-08 15:00:00,37.56,37.56,37.54,37.55,70733.0,37.4614,37.4614,37.4415,37.4514,70733.0
2023-09-08 15:30:00,37.54,37.56,37.54,37.54,83144.0,37.4415,37.4614,37.4415,37.4415,83144.0
2023-09-11 09:30:00,37.88,37.91,37.81,37.82,134548.0,37.7806,37.8105,37.7108,37.7207,134548.0
2023-09-11 10:00:00,37.83,37.89,37.82,37.89,88737.0,37.7307,37.7905,37.7207,37.7905,88737.0
2023-09-11 10:30:00,37.88,37.9,37.85,37.88,64032.0,37.7806,37.8005,37.7506,37.7806,64032.0
2023-09-11 11:00:00,37.87,37.88,37.85,37.87,29622.0,37.7706,37.7806,37.7506,37.7706,29622.0
2023-09-11 11:30:00,37.87,37.87,37.84,37.85,21224.0,37.7706,37.7706,37.7407,37.7506,21224.0
2023-09-11 12:00:00,37.86,37.89,37.85,37.89,11504.0,37.7606,37.7905,37.7506,37.7905,11504.0
2023-09-11 12:30:00,37.89,37.89,37.88,37.89,11955.0,37.7905,37.7905,37.7806,37.7905,11955.0
2023-09-11 13:00:00,37.89,37.9,37.88,37.9,15120.0,37.7905,37.8005,37.7806,37.8005,15120.0
2023-09-11 13:30:00,37.9,37.92,37.89,37.9,29522.0,37.8005,37.8205,37.7905,37.8005,29522.0
2023-09-11 14:00:00,37.9,37.91,37.89,37.91,113058.0,37.8005,37.8105,37.7905,37.8105,113058.0
2023-09-11 14:30:00,37.91,37.91,37.9,37.91,25719.0,37.8105,37.8105,37.8005,37.8105,25719.0
2023-09-11 15:00:00,37.91,37.92,37.9,37.91,27857.0,37.8105,37.8205,37.8005,37.8105,27857.0
2023-09-11 15:30:00,37.91,37.93,37.89,37.92,93963.0,37.8105,37.8304,37.7905,37.8205,93963.0
2023-09-12 09:30:00,37.14,37.19,37.03,37.18,136445.0,37.0425,37.0924,36.9328,37.0824,136445.0
2023-09-12 10:00:00,37.18,37.22,37.18,37.19,154180.0,37.0824,37.1223,37.0824,37.0924,154180.0
2023-09-12 10:30:00,37.19,37.22,37.18,37.21,28195.0,37.0924,37.1223,37.0824,37.1123,28195.0
2023-09-12 11:00:00,37.21,37.22,37.2,37.2,45404.0,37.1123,37.1223,37.1024,37.1024,45404.0
2023-09-12 11:30:00,37.21,37.23,37.2,37.22,17884.0,37.1123,37.1323,37.1024,37.1223,17884.0
2023-09-12 12:00:00,37.22,37.23,37.21,37.22,9506.0,37.1223,37.1323,37.1123,37.1223,9506.0
2023-09-12 12:30:00,37.23,37.23,37.2,37.22,11453.0,37.1323,37.1323,37.1024,37.1223,11453.0
2023-09-12 13:00:00,37.21,37.26,37.21,37.25,12148.0,37.1123,37.1622,37.1123,37.1522,12148.0
2023-09-12 13:30:00,37.26,37.26,37.2,37.21,11060.0,37.1622,37.1622,37.1024,37.1123,11060.0
2023-09-12 14:00:00,37.2,37.22,37.2,37.2,18135.0,37.1024,37.1223,37.1024,37.1024,18135.0
2023-09-12 14:30:00,37.2,37.21,37.2,37.2,45522.0,37.1024,37.1123,37.1024,37.1024,45522.0
2023-09-12 15:00:00,37.21,37.21,37.19,37.19,48834.0,37.1123,37.1123,37.0924,37.0924,48834.0
2023-09-12 15:30:00,37.2,37.23,37.19,37.2,61705.0,37.1024,37.1323,37.0924,37.1024,61705.0
2023-09-13 09:30:00,37.48,37.63,37.31,37.44,112227.0,37.3816,37.5312,37.2121,37.3417,112227.0
2023-09-13 10:00:00,37.44,37.44,37.38,37.42,34817.0,37.3417,37.3417,37.2819,37.3218,34817.0
2023-09-13 10:30:00,37.43,37.49,37.42,37.48,18897.0,37.3317,37.3916,37.3218,37.3816,18897.0
2023-09-13 11:00:00,37.48,37.5,37.47,37.49,8191.0,37.3816,37.4016,37.3716,37.3916,8191.0
2023-09-13 11:30:00,37.48,37.49,37.44,37.48,64613.0,37.3816,37.3916,37.3417,37.3816,64613.0
2023-09-13 12:00:00,37.48,37.5,37.46,37.48,12170.0,37.3816,37.4016,37.3617,37.3816,12170.0
2023-09-13 12:30:00,37.49,37.49,37.46,37.47,33715.0,37.3916,37.3916,37.3617,37.3716,33715.0
2023-09-13 13:00:00,37.47,37.47,37.46,37.46,6293.0,37.3716,37.3716,37.3617,37.3617,6293.0
2023-09-13 13:30:00,37.46,37.47,37.45,37.46,7135.0,37.3617,37.3716,37.3517,37.3617,7135.0
2023-09-13 14:00:00,37.46,37.47,37.43,37.44,15372.0,37.3617,37.3716,37.3317,37.3417,15372.0
2023-09-13 14:30:00,37.44,37.44,37.38,37.41,17923.0,37.3417,37.3417,37.2819,37.3118,17923.0
2023-09-13 15:00:00,37.41,37.43,37.38,37.43,28262.0,37.3118,37.3317,37.2819,37.3317,28262.0
2023-09-13 15:30:00,37.43,37.45,37.42,37.43,89021.0,37.3317,37.3517,37.3218,37.3317,89021.0
2023-09-14 09:30:00,37.7,37.77,37.62,37.74,96676.0,37.601,37.6709,37.5213,37.6409,96676.0
2023-09-14 10:00:00,37.74,37.74,37.67,37.7,38979.0,37.6409,37.6409,37.5711,37.601,38979.0
2023-09-14 10:30:00,37.71,37.76,37.71,37.76,20929.0,37.611,37.6609,37.611,37.6609,20929.0
2023-09-14 11:00:00,37.75,37.78,37.74,37.77,8834.0,37.6509,37.6808,37.6409,37.6709,8834.0
2023-09-14 11:30:00,37.76,37.78,37.74,37.77,16446.0,37.6609,37.6808,37.6409,37.6709,16446.0
2023-09-14 12:00:00,37.77,37.78,37.74,37.76,17313.0,37.6709,37.6808,37.6409,37.6609,17313.0
2023-09-14 12:30:00,37.75,37.77,37.75,37.77,6038.0,37.6509,37.6709,37.6509,37.6709,6038.0
2023-09-14 13:00:00,37.77,37.77,37.74,37.75,13127.0,37.6709,37.6709,37.6409,37.6509,13127.0
2023-09-14 13:30:00,37.75,37.77,37.75,37.76,16841.0,37.6509,37.6709,37.6509,37.6609,16841.0
2023-09-14 14:00:00,37.76,37.77,37.75,37.76,38515.0,37.6609,37.6709,37.6509,37.6609,38515.0
2023-09-14 14:30:00,37.76,37.78,37.75,37.77,30265.0,37.6609,37.6808,37.6509,37.6709,30265.0
2023-09-14 15:00:00,37.77,37.78,37.76,37.77,34975.0,37.6709,37.6808,37.6609,37.6709,34975.0
2023-09-14 15:30:00,37.76,37.77,37.74,37.75,69962.0,37.6609,37.6709,37.6409,37.6509,69962.0
2023-09-15 09:30:00,37.57,37.57,37.51,37.53,81477.0,37.4714,37.4714,37.4115,37.4315,81477.0
2023-09-15 10:00:00,37.59,37.61,37.55,37.56,36137.0,37.4913,37.5113,37.4514,37.4614,36137.0
2023-09-15 10:30:00,37.56,37.56,37.49,37.49,42485.0,37.4614,37.4614,37.3916,37.3916,42485.0
2023-09-15 11:00:00,37.49,37.52,37.48,37.52,22829.0,37.3916,37.4215,37.3816,37.4215,22829.0
2023-09-15 11:30:00,37.52,37.52,37.48,37.51,22250.0,37.4215,37.4215,37.3816,37.4115,22250.0
2023-09-15 12:00:00,37.51,37.52,37.48,37.49,114887.0,37.4115,37.4215,37.3816,37.3916,114887.0
2023-09-15 12:30:00,37.49,37.52,37.49,37.5,19288.0,37.3916,37.4215,37.3916,37.4016,19288.0
2023-09-15 13:00:00,37.51,37.51,37.46,37.47,13389.0,37.4115,37.4115,37.3617,37.3716,13389.0
2023-09-15 13:30:00,37.47,37.52,37.46,37.52,47807.0,37.3716,37.4215,37.3617,37.4215,47807.0
2023-09-15 14:00:00,37.51,37.51,37.49,37.5,11742.0,37.4115,37.4115,37.3916,37.4016,11742.0
2023-09-15 14:30:00,37.5,37.51,37.49,37.5,9632.0,37.4016,37.4115,37.3916,37.4016,9632.0
2023-09-15 15:00:00,37.49,37.5,37.48,37.48,17487.0,37.3916,37.4016,37.3816,37.3816,17487.0
2023-09-15 15:30:00,37.48,37.49,37.44,37.45,84583.0,37.3816,37.3916,37.3417,37.3517,84583.0
2023-09-18 09:30:00,37.43,37.43,37.33,37.36,148517.0,37.3317,37.3317,37.232,37.2619,148517.0
2023-09-18 10:00:00,37.36,37.4,37.34,37.39,45016.0,37.2619,37.3018,37.242,37.2919,45016.0
2023-09-18 10:30:00,37.39,37.41,37.38,37.4,22091.0,37.2919,37.3118,37.2819,37.3018,22091.0
2023-09-18 11:00:00,37.39,37.4,37.37,37.38,6120.0,37.2919,37.3018,37.2719,37.2819,6120.0
2023-09-18 11:30:00,37.38,37.42,37.38,37.42,30251.0,37.2819,37.3218,37.2819,37.3218,30251.0
2023-09-18 12:00:00,37.41,37.43,37.4,37.41,35613.0,37.3118,37.3317,37.3018,37.3118,35613.0
2023-09-18 12:30:00,37.42,37.44,37.41,37.43,41653.0,37.3218,37.3417,37.3118,37.3317,41653.0
2023-09-18 13:00:00,37.43,37.45,37.42,37.45,22630.0,37.3317,37.3517,37.3218,37.3517,22630.0
2023-09-18 13:30:00,37.45,37.46,37.44,37.45,23202.0,37.3517,37.3617,37.3417,37.3517,23202.0
2023-09-18 14:00:00,37.45,37.46,37.42,37.43,28637.0,37.3517,37.3617,37.3218,37.3317,28637.0
2023-09-18 14:30:00,37.42,37.44,37.41,37.43,117800.0,37.3218,37.3417,37.3118,37.3317,117800.0
2023-09-18 15:00:00,37.43,37.43,37.38,37.41,141814.0,37.3317,37.3317,37.2819,37.3118,141814.0
2023-09-18 15:30:00,37.41,37.43,37.39,37.43,134563.0,37.3118,37.3317,37.2919,37.3317,134563.0
2023-09-19 09:30:00,37.36,37.39,37.29,37.34,120082.0,37.2619,37.2919,37.1921,37.242,120082.0
2023-09-19 10:00:00,37.34,37.34,37.28,37.28,37340.0,37.242,37.242,37.1821,37.1821,37340.0
2023-09-19 10:30:00,37.28,37.28,37.25,37.27,61049.0,37.1821,37.1821,37.1522,37.1722,61049.0
2023-09-19 11:00:00,37.27,37.29,37.27,37.27,20383.0,37.1722,37.1921,37.1722,37.1722,20383.0
2023-09-19 11:30:00,37.27,37.32,37.27,37.32,20418.0,37.1722,37.222,37.1722,37.222,20418.0
2023-09-19 12:00:00,37.32,37.34,37.31,37.32,19051.0,37.222,37.242,37.2121,37.222,19051.0
2023-09-19 12:30:00,37.31,37.31,37.29,37.3,21148.0,37.2121,37.2121,37.1921,37.2021,21148.0
2023-09-19 13:00:00,37.31,37.33,37.3,37.31,17389.0,37.2121,37.232,37.2021,37.2121,17389.0
2023-09-19 13:30:00,37.32,37.34,37.31,37.33,17126.0,37.222,37.242,37.2121,37.232,17126.0
2023-09-19 14:00:00,37.33,37.34,37.31,37.32,22540.0,37.232,37.242,37.2121,37.222,22540.0
2023-09-19 14:30:00,37.32,37.35,37.31,37.31,25090.0,37.222,37.252,37.2121,37.2121,25090.0
2023-09-19 15:00:00,37.31,37.32,37.29,37.31,22931.0,37.2121,37.222,37.1921,37.2121,22931.0
2023-09-19 15:30:00,37.3,37.33,37.3,37.3,44866.0,37.2021,37.232,37.2021,37.2021,44866.0
2023-09-20 09:30:00,37.38,37.48,37.31,37.47,73797.0,37.2819,37.3816,37.2121,37.3716,73797.0
2023-09-20 10:00:00,37.46,37.48,37.42,37.44,49127.0,37.3617,37.3816,37.3218,37.3417,49127.0
2023-09-20 10:30:00,37.44,37.45,37.43,37.44,20569.0,37.3417,37.3517,37.3317,37.3417,20569.0
2023-09-20 11:00:00,37.44,37.45,37.42,37.44,14289.0,37.3417,37.3517,37.3218,37.3417,14289.0
2023-09-20 11:30:00,37.43,37.44,37.42,37.44,11853.0,37.3317,37.3417,37.3218,37.3417,11853.0
2023-09-20 12:00:00,37.44,37.44,37.42,37.43,23423.0,37.3417,37.3417,37.3218,37.3317,23423.0
2023-09-20 12:30:00,37.43,37.44,37.42,37.44,13156.0,37.3317,37.3417,37.3218,37.3417,13156.0
2023-09-20 13:00:00,37.44,37.44,37.43,37.43,16966.0,37.3417,37.3417,37.3317,37.3317,16966.0
2023-09-20 13:30:00,37.44,37.45,37.41,37.44,15531.0,37.3417,37.3517,37.3118,37.3417,15531.0
2023-09-20 14:00:00,37.44,37.44,37.31,37.32,65256.0,37.3417,37.3417,37.2121,37.222,65256.0
2023-09-20 14:30:00,37.32,37.37,37.29,37.3,30064.0,37.222,37.2719,37.1921,37.2021,30064.0
2023-09-20 15:00:00,37.3,37.31,37.25,37.25,47724.0,37.2021,37.2121,37.1522,37.1522,47724.0
2023-09-20 15:30:00,37.25,37.25,37.15,37.15,179268.0,37.1522,37.1522,37.0525,37.0525,179268.0
2023-09-21 09:30:00,36.95,36.95,36.75,36.77,85128.0,36.853,36.853,36.6535,36.6735,85128.0
2023-09-21 10:00:00,36.77,36.84,36.77,36.84,35193.0,36.6735,36.7433,36.6735,36.7433,35193.0
2023-09-21 10:30:00,36.84,36.85,36.78,36.79,66317.0,36.7433,36.7533,36.6835,36.6934,66317.0
2023-09-21 11:00:00,36.79,36.81,36.77,36.79,16025.0,36.6934,36.7134,36.6735,36.6934,16025.0
2023-09-21 11:30:00,36.79,36.81,36.77,36.77,24226.0,36.6934,36.7134,36.6735,36.6735,24226.0
2023-09-21 12:00:00,36.77,36.77,36.75,36.77,9387.0,36.6735,36.6735,36.6535,36.6735,9387.0
2023-09-21 12:30:00,36.77,36.78,36.76,36.76,12417.0,36.6735,36.6835,36.6635,36.6635,12417.0
2023-09-21 13:00:00,36.77,36.82,36.76,36.81,7703.0,36.6735,36.7234,36.6635,36.7134,7703.0
2023-09-21 13:30:00,36.81,36.82,36.79,36.79,7212.0,36.7134,36.7234,36.6934,36.6934,7212.0
2023-09-21 14:00:00,36.79,36.81,36.79,36.8,16864.0,36.6934,36.7134,36.6934,36.7034,16864.0
2023-09-21 14:30:00,36.8,36.81,36.78,36.8,4425.0,36.7034,36.7134,36.6835,36.7034,4425.0
2023-09-21 15:00:00,36.79,36.8,36.76,36.77,12681.0,36.6934,36.7034,36.6635,36.6735,12681.0
2023-09-21 15:30:00,36.77,36.79,36.73,36.75,55468.0,36.6735,36.6934,36.6336,36.6535,55468.0
2023-09-22 09:30:00,36.93,36.95,36.89,36.94,32243.0,36.8331,36.853,36.7932,36.843,32243.0
2023-09-22 10:00:00,36.94,36.99,36.92,36.95,19096.0,36.843,36.8929,36.8231,36.853,19096.0
2023-09-22 10:30:00,36.95,36.98,36.91,36.93,17507.0,36.853,36.8829,36.8131,36.8331,17507.0
2023-09-22 11:00:00,36.93,36.93,36.87,36.91,6842.0,36.8331,36.8331,36.7732,36.8131,6842.0
2023-09-22 11:30:00,36.91,36.91,36.85,36.86,23510.0,36.8131,36.8131,36.7533,36.7632,23510.0
2023-09-22 12:00:00,36.86,36.89,36.85,36.89,7966.0,36.7632,36.7932,36.7533,36.7932,7966.0
2023-09-22 12:30:00,36.89,36.91,36.88,36.9,17403.0,36.7932,36.8131,36.7832,36.8031,17403.0
2023-09-22 13:00:00,36.89,36.9,36.84,36.84,7672.0,36.7932,36.8031,36.7433,36.7433,7672.0
2023-09-22 13:30:00,36.84,36.84,36.8,36.83,11639.0,36.7433,36.7433,36.7034,36.7333,11639.0
2023-09-22 14:00:00,36.82,36.84,36.79,36.83,12840.0,36.7234,36.7433,36.6934,36.7333,12840.0
2023-09-22 14:30:00,36.82,36.82,36.8,36.82,17073.0,36.7234,36.7234,36.7034,36.7234,17073.0
2023-09-22 15:00:00,36.82,36.85,36.81,36.84,35120.0,36.7234,36.7533,36.7134,36.7433,35120.0
2023-09-22 15:30:00,36.84,36.84,36.76,36.79,133887.0,36.7433,36.7433,36.6635,36.6934,133887.0
2023-09-25 09:30:00,36.85,36.87,36.79,36.86,93546.0,36.7533,36.7732,36.6934,36.7632,93546.0
2023-09-25 10:00:00,36.86,36.87,36.81,36.83,51136.0,36.7632,36.7732,36.7134,36.7333,51136.0
2023-09-25 10:30:00,36.83,36.85,36.82,36.84,39363.0,36.7333,36.7533,36.7234,36.7433,39363.0
2023-09-25 11:00:00,36.84,36.92,36.83,36.9,45624.0,36.7433,36.8231,36.7333,36.8031,45624.0
2023-09-25 11:30:00,36.9,36.93,36.88,36.93,27464.0,36.8031,36.8331,36.7832,36.8331,27464.0
2023-09-25 12:00:00,36.93,36.96,36.93,36.95,26715.0,36.8331,36.863,36.8331,36.853,26715.0
2023-09-25 12:30:00,36.95,36.95,36.91,36.92,23862.0,36.853,36.853,36.8131,36.8231,23862.0
2023-09-25 13:00:00,36.92,36.95,36.9,36.9,29465.0,36.8231,36.853,36.8031,36.8031,29465.0
2023-09-25 13:30:00,36.91,36.92,36.89,36.91,29197.0,36.8131,36.8231,36.7932,36.8131,29197.0
2023-09-25 14:00:00,36.92,36.93,36.9,36.92,42905.0,36.8231,36.8331,36.8031,36.8231,42905.0
2023-09-25 14:30:00,36.91,36.94,36.91,36.91,58979.0,36.8131,36.843,36.8131,36.8131,58979.0
2023-09-25 15:00:00,36.91,36.94,36.89,36.93,76822.0,36.8131,36.843,36.7932,36.8331,76822.0
2023-09-25 15:30:00,36.93,36.97,36.92,36.97,153654.0,36.8331,36.873,36.8231,36.873,153654.0
2023-09-26 09:30:00,36.88,36.88,36.81,36.83,38553.0,36.7832,36.7832,36.7134,36.7333,38553.0
2023-09-26 10:00:00,36.83,36.85,36.77,36.8,13869.0,36.7333,36.7533,36.6735,36.7034,13869.0
2023-09-26 10:30:00,36.8,36.83,36.79,36.8,6066.0,36.7034,36.7333,36.6934,36.7034,6066.0
2023-09-26 11:00:00,36.8,36.81,36.75,36.76,4376.0,36.7034,36.7134,36.6535,36.6635,4376.0
2023-09-26 11:30:00,36.76,36.78,36.75,36.76,8521.0,36.6635,36.6835,36.6535,36.6635,8521.0
2023-09-26 12:00:00,36.77,36.78,36.76,36.76,7998.0,36.6735,36.6835,36.6635,36.6635,7998.0
2023-09-26 12:30:00,36.76,36.77,36.74,36.74,12196.0,36.6635,36.6735,36.6436,36.6436,12196.0
2023-09-26 13:00:00,36.74,36.76,36.73,36.73,10887.0,36.6436,36.6635,36.6336,36.6336,10887.0
2023-09-26 13:30:00,36.74,36.74,36.7,36.72,11891.0,36.6436,36.6436,36.6037,36.6236,11891.0
2023-09-26 14:00:00,36.72,36.72,36.68,36.7,14581.0,36.6236,36.6236,36.5837,36.6037,14581.0
2023-09-26 14:30:00,36.69,36.7,36.69,36.7,4790.0,36.5937,36.6037,36.5937,36.6037,4790.0
2023-09-26 15:00:00,36.7,36.71,36.68,36.68,15873.0,36.6037,36.6136,36.5837,36.5837,15873.0
2023-09-26 15:30:00,36.69,36.7,36.68,36.69,56576.0,36.5937,36.6037,36.5837,36.5937,56576.0
2023-09-27 09:30:00,37.02,37.03,36.9,36.93,93555.0,36.9228,36.9328,36.8031,36.8331,93555.0
2023-09-27 10:00:00,36.92,36.94,36.87,36.91,27819.0,36.8231,36.843,36.7732,36.8131,27819.0
2023-09-27 10:30:00,36.91,36.92,36.87,36.88,42144.0,36.8131,36.8231,36.7732,36.7832,42144.0
2023-09-27 11:00:00,36.89,36.93,36.89,36.91,23970.0,36.7932,36.8331,36.7932,36.8131,23970.0
2023-09-27 11:30:00,36.92,36.92,36.88,36.9,32659.0,36.8231,36.8231,36.7832,36.8031,32659.0
2023-09-27 12:00:00,36.9,36.9,36.84,36.84,37528.0,36.8031,36.8031,36.7433,36.7433,37528.0
2023-09-27 12:30:00,36.85,36.88,36.85,36.86,15032.0,36.7533,36.7832,36.7533,36.7632,15032.0
2023-09-27 13:00:00,36.87,36.88,36.83,36.83,22968.0,36.7732,36.7832,36.7333,36.7333,22968.0
2023-09-27 13:30:00,36.83,36.86,36.82,36.86,28916.0,36.7333,36.7632,36.7234,36.7632,28916.0
2023-09-27 14:00:00,36.86,36.88,36.83,36.88,26978.0,36.7632,36.7832,36.7333,36.7832,26978.0
2023-09-27 14:30:00,36.88,36.93,36.88,36.91,81760.0,36.7832,36.8331,36.7832,36.8131,81760.0
2023-09-27 15:00:00,36.91,36.97,36.9,36.95,95051.0,36.8131,36.873,36.8031,36.853,95051.0
2023-09-27 15:30:00,36.95,36.95,36.88,36.91,44047.0,36.853,36.853,36.7832,36.8131,44047.0
2023-09-28 09:30:00,36.75,36.75,36.6,36.63,110660.0,36.6535,36.6535,36.5039,36.5338,110660.0
2023-09-28 10:00:00,36.63,36.67,36.62,36.64,56239.0,36.5338,36.5737,36.5239,36.5438,56239.0
2023-09-28 10:30:00,36.63,36.67,36.59,36.66,41717.0,36.5338,36.5737,36.494,36.5638,41717.0
2023-09-28 11:00:00,36.65,36.7,36.65,36.7,38347.0,36.5538,36.6037,36.5538,36.6037,38347.0
2023-09-28 11:30:00,36.7,36.75,36.7,36.73,35409.0,36.6037,36.6535,36.6037,36.6336,35409.0
2023-09-28 12:00:00,36.74,36.74,36.7,36.73,37462.0,36.6436,36.6436,36.6037,36.6336,37462.0
2023-09-28 12:30:00,36.73,36.74,36.7,36.71,42975.0,36.6336,36.6436,36.6037,36.6136,42975.0
2023-09-28 13:00:00,36.72,36.72,36.68,36.69,26442.0,36.6236,36.6236,36.5837,36.5937,26442.0
2023-09-28 13:30:00,36.69,36.72,36.67,36.71,18592.0,36.5937,36.6236,36.5737,36.6136,18592.0
2023-09-28 14:00:00,36.71,36.74,36.7,36.74,35737.0,36.6136,36.6436,36.6037,36.6436,35737.0
2023-09-28 14:30:00,36.74,36.74,36.69,36.72,27868.0,36.6436,36.6436,36.5937,36.6236,27868.0
2023-09-28 15:00:00,36.72,36.76,36.71,36.76,37757.0,36.6236,36.6635,36.6136,36.6635,37757.0
2023-09-28 15:30:00,36.76,36.76,36.7,36.75,82893.0,36.6635,36.6635,36.6037,36.6535,82893.0
2023-09-29 09:30:00,36.95,37.07,36.95,37.01,462966.0,36.853,36.9727,36.853,36.9129,462966.0
2023-09-29 10:00:00,37.0,37.01,36.9,36.91,11334.0,36.9029,36.9129,36.8031,36.8131,11334.0
2023-09-29 10:30:00,36.91,36.94,36.91,36.92,41193.0,36.8131,36.843,36.8131,36.8231,41193.0
2023-09-29 11:00:00,36.91,36.93,36.88,36.89,18370.0,36.8131,36.8331,36.7832,36.7932,18370.0
2023-09-29 11:30:00,36.89,36.9,36.84,36.87,22681.0,36.7932,36.8031,36.7433,36.7732,22681.0
2023-09-29 12:00:00,36.88,36.9,36.86,36.89,5423.0,36.7832,36.8031,36.7632,36.7932,5423.0
2023-09-29 12:30:00,36.89,36.9,36.85,36.85,11661.0,36.7932,36.8031,36.7533,36.7533,11661.0
2023-09-29 13:00:00,36.85,36.85,36.79,36.82,8398.0,36.7533,36.7533,36.6934,36.7234,8398.0
2023-09-29 13:30:00,36.82,36.82,36.75,36.76,6326.0,36.7234,36.7234,36.6535,36.6635,6326.0
2023-09-29 14:00:00,36.76,36.76,36.74,36.74,4369.0,36.6635,36.6635,36.6436,36.6436,4369.0
2023-09-29 14:30:00,36.74,36.8,36.72,36.79,9961.0,36.6436,36.7034,36.6236,36.6934,9961.0
2023-09-29 15:00:00,36.8,36.8,36.76,36.77,17842.0,36.7034,36.7034,36.6635,36.6735,17842.0
2023-09-29 15:30:00,36.77,36.79,36.73,36.76,88285.0,36.6735,36.6934,36.6336,36.6635,88285.0
2023-10-02 09:30:00,36.83,36.83,36.68,36.71,106497.0,36.7333,36.7333,36.5837,36.6136,106497.0
2023-10-02 10:00:00,36.71,36.77,36.65,36.67,40569.0,36.6136,36.6735,36.5538,36.5737,40569.0
2023-10-02 10:30:00,36.67,36.69,36.64,36.65,25202.0,36.5737,36.5937,36.5438,36.5538,25202.0
2023-10-02 11:00:00,36.66,36.73,36.66,36.7,10382.0,36.5638,36.6336,36.5638,36.6037,10382.0
2023-10-02 11:30:00,36.7,36.72,36.69,36.69,29496.0,36.6037,36.6236,36.5937,36.5937,29496.0
2023-10-02 12:00:00,36.7,36.7,36.65,36.67,14488.0,36.6037,36.6037,36.5538,36.5737,14488.0
2023-10-02 12:30:00,36.67,36.68,36.63,36.64,6233.0,36.5737,36.5837,36.5338,36.5438,6233.0
2023-10-02 13:00:00,36.67,36.68,36.65,36.67,24028.0,36.5737,36.5837,36.5538,36.5737,24028.0
2023-10-02 13:30:00,36.66,36.67,36.65,36.65,16549.0,36.5638,36.5737,36.5538,36.5538,16549.0
2023-10-02 14:00:00,36.65,36.69,36.63,36.63,32550.0,36.5538,36.5937,36.5338,36.5338,32550.0
2023-10-02 14:30:00,36.63,36.66,36.62,36.65,42054.0,36.5338,36.5638,36.5239,36.5538,42054.0
2023-10-02 15:00:00,36.65,36.68,36.64,36.68,35549.0,36.5538,36.5837,36.5438,36.5837,35549.0
2023-10-02 15:30:00,36.67,36.71,36.67,36.7,59861.0,36.5737,36.6136,36.5737,36.6037,59861.0
2023-10-03 09:30:00,36.7,36.77,36.66,36.73,40568.0,36.6037,36.6735,36.5638,36.6336,40568.0
2023-10-03 10:00:00,36.7,36.7,36.59,36.61,70451.0,36.6037,36.6037,36.494,36.5139,70451.0
2023-10-03 10:30:00,36.61,36.65,36.58,36.59,49635.0,36.5139,36.5538,36.484,36.494,49635.0
2023-10-03 11:00:00,36.59,36.6,36.56,36.58,28753.0,36.494,36.5039,36.464,36.484,28753.0
2023-10-03 11:30:00,36.58,36.6,36.56,36.57,88108.0,36.484,36.5039,36.464,36.474,88108.0
2023-10-03 12:00:00,36.57,36.62,36.57,36.62,15366.0,36.474,36.5239,36.474,36.5239,15366.0
2023-10-03 12:30:00,36.62,36.62,36.59,36.6,20868.0,36.5239,36.5239,36.494,36.5039,20868.0
2023-10-03 13:00:00,36.6,36.61,36.58,36.6,249764.0,36.5039,36.5139,36.484,36.5039,249764.0
2023-10-03 13:30:00,36.61,36.62,36.58,36.58,16427.0,36.5139,36.5239,36.484,36.484,16427.0
2023-10-03 14:00:00,36.59,36.59,36.55,36.56,29595.0,36.494,36.494,36.4541,36.464,29595.0
2023-10-03 14:30:00,36.55,36.59,36.55,36.58,15574.0,36.4541,36.494,36.4541,36.484,15574.0
2023-10-03 15:00:00,36.58,36.6,36.57,36.58,49180.0,36.484,36.5039,36.474,36.484,49180.0
2023-10-03 15:30:00,36.58,36.6,36.56,36.58,79837.0,36.484,36.5039,36.464,36.484,79837.0
2023-10-04 09:30:00,36.5,36.5,36.43,36.44,53475.0,36.4042,36.4042,36.3344,36.3443,53475.0
2023-10-04 10:00:00,36.43,36.45,36.37,36.37,35788.0,36.3344,36.3543,36.2745,36.2745,35788.0
2023-10-04 10:30:00,36.38,36.42,36.35,36.37,31049.0,36.2845,36.3244,36.2546,36.2745,31049.0
2023-10-04 11:00:00,36.36,36.45,36.36,36.44,86700.0,36.2646,36.3543,36.2646,36.3443,86700.0
2023-10-04 11:30:00,36.44,36.49,36.42,36.48,25354.0,36.3443,36.3942,36.3244,36.3842,25354.0
2023-10-04 12:00:00,36.48,36.52,36.46,36.51,20780.0,36.3842,36.4241,36.3643,36.4142,20780.0
2023-10-04 12:30:00,36.52,36.54,36.51,36.52,13081.0,36.4241,36.4441,36.4142,36.4241,13081.0
2023-10-04 13:00:00,36.52,36.52,36.45,36.46,9100.0,36.4241,36.4241,36.3543,36.3643,9100.0
2023-10-04 13:30:00,36.46,36.47,36.43,36.44,11713.0,36.3643,36.3743,36.3344,36.3443,11713.0
2023-10-04 14:00:00,36.44,36.46,36.41,36.43,37719.0,36.3443,36.3643,36.3144,36.3344,37719.0
2023-10-04 14:30:00,36.44,36.45,36.42,36.45,36481.0,36.3443,36.3543,36.3244,36.3543,36481.0
2023-10-04 15:00:00,36.45,36.49,36.44,36.48,36674.0,36.3543,36.3942,36.3443,36.3842,36674.0
2023-10-04 15:30:00,36.48,36.5,36.45,36.47,74600.0,36.3842,36.4042,36.3543,36.3743,74600.0
2023-10-05 09:30:00,36.7,36.75,36.61,36.66,44800.0,36.6037,36.6535,36.5139,36.5638,44800.0
2023-10-05 10:00:00,36.65,36.65,36.58,36.6,16352.0,36.5538,36.5538,36.484,36.5039,16352.0
2023-10-05 10:30:00,36.6,36.61,36.56,36.61,11829.0,36.5039,36.5139,36.464,36.5139,11829.0
2023-10-05 11:00:00,36.6,36.63,36.57,36.62,29540.0,36.5039,36.5338,36.474,36.5239,29540.0
2023-10-05 11:30:00,36.62,36.64,36.61,36.63,4945.0,36.5239,36.5438,36.5139,36.5338,4945.0
2023-10-05 12:00:00,36.63,36.68,36.62,36.68,13251.0,36.5338,36.5837,36.5239,36.5837,13251.0
2023-10-05 12:30:00,36.68,36.68,36.65,36.66,6602.0,36.5837,36.5837,36.5538,36.5638,6602.0
2023-10-05 13:00:00,36.67,36.69,36.65,36.69,4094.0,36.5737,36.5937,36.5538,36.5937,4094.0
2023-10-05 13:30:00,36.69,36.74,36.68,36.72,11164.0,36.5937,36.6436,36.5837,36.6236,11164.0
2023-10-05 14:00:00,36.72,36.75,36.71,36.73,71164.0,36.6236,36.6535,36.6136,36.6336,71164.0
2023-10-05 14:30:00,36.73,36.77,36.73,36.74,13225.0,36.6336,36.6735,36.6336,36.6436,13225.0
2023-10-05 15:00:00,36.74,36.75,36.7,36.73,47108.0,36.6436,36.6535,36.6037,36.6336,47108.0
2023-10-05 15:30:00,36.73,36.74,36.7,36.71,39839.0,36.6336,36.6436,36.6037,36.6136,39839.0
2023-10-06 09:30:00,36.71,36.74,36.67,36.71,48064.0,36.6136,36.6436,36.5737,36.6136,48064.0
2023-10-06 10:00:00,36.71,36.79,36.68,36.79,11142.0,36.6136,36.6934,36.5837,36.6934,11142.0
2023-10-06 10:30:00,36.79,36.83,36.78,36.81,21603.0,36.6934,36.7333,36.6835,36.7134,21603.0
2023-10-06 11:00:00,36.82,36.93,36.82,36.93,16114.0,36.7234,36.8331,36.7234,36.8331,16114.0
2023-10-06 11:30:00,36.91,37.01,36.91,37.01,15962.0,36.8131,36.9129,36.8131,36.9129,15962.0
2023-10-06 12:00:00,37.01,37.03,36.98,37.0,46362.0,36.9129,36.9328,36.8829,36.9029,46362.0
2023-10-06 12:30:00,37.01,37.02,36.97,37.0,29398.0,36.9129,36.9228,36.873,36.9029,29398.0
2023-10-06 13:00:00,37.0,37.05,37.0,37.04,41361.0,36.9029,36.9527,36.9029,36.9428,41361.0
2023-10-06 13:30:00,37.04,37.05,37.03,37.04,27654.0,36.9428,36.9527,36.9328,36.9428,27654.0
2023-10-06 14:00:00,37.04,37.07,37.03,37.07,20476.0,36.9428,36.9727,36.9328,36.9727,20476.0
2023-10-06 14:30:00,37.07,37.09,37.05,37.05,27872.0,36.9727,36.9926,36.9527,36.9527,27872.0
2023-10-06 15:00:00,37.05,37.06,37.03,37.05,56217.0,36.9527,36.9627,36.9328,36.9527,56217.0
2023-10-06 15:30:00,37.05,37.07,37.01,37.01,105711.0,36.9527,36.9727,36.9129,36.9129,105711.0
2023-10-09 09:30:00,36.38,36.41,36.32,36.36,78963.0,36.2845,36.3144,36.2247,36.2646,78963.0
2023-10-09 10:00:00,36.36,36.36,36.3,36.34,18759.0,36.2646,36.2646,36.2047,36.2446,18759.0
2023-10-09 10:30:00,36.34,36.35,36.31,36.32,21431.0,36.2446,36.2546,36.2147,36.2247,21431.0
2023-10-09 11:00:00,36.33,36.36,36.32,36.36,13677.0,36.2346,36.2646,36.2247,36.2646,13677.0
2023-10-09 11:30:00,36.37,36.38,36.35,36.36,27421.0,36.2745,36.2845,36.2546,36.2646,27421.0
2023-10-09 12:00:00,36.37,36.4,36.35,36.36,18094.0,36.2745,36.3045,36.2546,36.2646,18094.0
2023-10-09 12:30:00,36.37,36.38,36.35,36.36,17399.0,36.2745,36.2845,36.2546,36.2646,17399.0
2023-10-09 13:00:00,36.37,36.4,36.36,36.4,19307.0,36.2745,36.3045,36.2646,36.3045,19307.0
2023-10-09 13:30:00,36.41,36.46,36.4,36.45,36996.0,36.3144,36.3643,36.3045,36.3543,36996.0
2023-10-09 14:00:00,36.45,36.47,36.45,36.47,52227.0,36.3543,36.3743,36.3543,36.3743,52227.0
2023-10-09 14:30:00,36.47,36.49,36.45,36.48,22938.0,36.3743,36.3942,36.3543,36.3842,22938.0
2023-10-09 15:00:00,36.48,36.51,36.47,36.5,55388.0,36.3842,36.4142,36.3743,36.4042,55388.0
2023-10-09 15:30:00,36.49,36.51,36.48,36.49,62854.0,36.3942,36.4142,36.3842,36.3942,62854.0
2023-10-10 09:30:00,36.85,36.94,36.76,36.94,64904.0,36.7533,36.843,36.6635,36.843,64904.0
2023-10-10 10:00:00,36.97,37.0,36.97,36.99,23913.0,36.873,36.9029,36.873,36.8929,23913.0
2023-10-10 10:30:00,36.98,37.0,36.95,36.98,16933.0,36.8829,36.9029,36.853,36.8829,16933.0
2023-10-10 11:00:00,36.98,37.03,36.97,37.0,34530.0,36.8829,36.9328,36.873,36.9029,34530.0
2023-10-10 11:30:00,36.99,37.03,36.98,37.02,9021.0,36.8929,36.9328,36.8829,36.9228,9021.0
2023-10-10 12:00:00,37.02,37.04,37.01,37.02,15650.0,36.9228,36.9428,36.9129,36.9228,15650.0
2023-10-10 12:30:00,37.03,37.04,37.02,37.02,5826.0,36.9328,36.9428,36.9228,36.9228,5826.0
2023-10-10 13:00:00,37.02,37.02,36.97,36.99,23282.0,36.9228,36.9228,36.873,36.8929,23282.0
2023-10-10 13:30:00,36.99,36.99,36.98,36.98,6641.0,36.8929,36.8929,36.8829,36.8829,6641.0
2023-10-10 14:00:00,36.98,36.99,36.96,36.97,4019.0,36.8829,36.8929,36.863,36.873,4019.0
2023-10-10 14:30:00,36.98,37.01,36.96,36.97,30599.0,36.8829,36.9129,36.863,36.873,30599.0
2023-10-10 15:00:00,36.96,36.98,36.96,36.98,32070.0,36.863,36.8829,36.863,36.8829,32070.0
2023-10-10 15:30:00,36.97,36.99,36.94,36.94,63513.0,36.873,36.8929,36.843,36.843,63513.0
2023-10-11 09:30:00,37.11,37.11,37.02,37.08,128092.0,37.0126,37.0126,36.9228,36.9827,128092.0
2023-10-11 10:00:00,37.09,37.09,37.01,37.04,87783.0,36.9926,36.9926,36.9129,36.9428,87783.0
2023-10-11 10:30:00,37.04,37.08,37.03,37.08,60854.0,36.9428,36.9827,36.9328,36.9827,60854.0
2023-10-11 11:00:00,37.08,37.08,37.0,37.02,38585.0,36.9827,36.9827,36.9029,36.9228,38585.0
2023-10-11 11:30:00,37.02,37.03,37.0,37.02,49659.0,36.9228,36.9328,36.9029,36.9228,49659.0
2023-10-11 12:00:00,37.03,37.03,37.0,37.01,54215.0,36.9328,36.9328,36.9029,36.9129,54215.0
2023-10-11 12:30:00,37.01,37.02,36.99,37.0,80799.0,36.9129,36.9228,36.8929,36.9029,80799.0
2023-10-11 13:00:00,37.0,37.01,36.99,37.0,43084.0,36.9029,36.9129,36.8929,36.9029,43084.0
2023-10-11 13:30:00,37.0,37.0,36.97,37.0,65443.0,36.9029,36.9029,36.873,36.9029,65443.0
2023-10-11 14:00:00,37.04,37.04,37.0,37.01,128641.0,36.9428,36.9428,36.9029,36.9129,128641.0
2023-10-11 14:30:00,37.01,37.02,37.0,37.01,47863.0,36.9129,36.9228,36.9029,36.9129,47863.0
2023-10-11 15:00:00,37.02,37.02,37.01,37.02,55059.0,36.9228,36.9228,36.9129,36.9228,55059.0
2023-10-11 15:30:00,37.02,37.03,37.0,37.0,102811.0,36.9228,36.9328,36.9029,36.9029,102811.0
2023-10-12 09:30:00,37.03,37.03,36.81,36.83,105150.0,36.9328,36.9328,36.7134,36.7333,105150.0
2023-10-12 10:00:00,36.83,36.88,36.81,36.86,30674.0,36.7333,36.7832,36.7134,36.7632,30674.0
2023-10-12 10:30:00,36.86,36.87,36.84,36.85,35731.0,36.7632,36.7732,36.7433,36.7533,35731.0
2023-10-12 11:00:00,36.85,36.87,36.83,36.85,21820.0,36.7533,36.7732,36.7333,36.7533,21820.0
2023-10-12 11:30:00,36.84,36.87,36.83,36.86,14674.0,36.7433,36.7732,36.7333,36.7632,14674.0
2023-10-12 12:00:00,36.86,36.89,36.86,36.88,32658.0,36.7632,36.7932,36.7632,36.7832,32658.0
2023-10-12 12:30:00,36.87,36.88,36.84,36.85,27635.0,36.7732,36.7832,36.7433,36.7533,27635.0
2023-10-12 13:00:00,36.85,36.85,36.8,36.8,35059.0,36.7533,36.7533,36.7034,36.7034,35059.0
2023-10-12 13:30:00,36.8,36.81,36.76,36.77,35275.0,36.7034,36.7134,36.6635,36.6735,35275.0
2023-10-12 14:00:00,36.76,36.79,36.73,36.77,12753.0,36.6635,36.6934,36.6336,36.6735,12753.0
2023-10-12 14:30:00,36.78,36.81,36.77,36.79,16427.0,36.6835,36.7134,36.6735,36.6934,16427.0
2023-10-12 15:00:00,36.8,36.83,36.79,36.82,18308.0,36.7034,36.7333,36.6934,36.7234,18308.0
2023-10-12 15:30:00,36.82,36.83,36.8,36.81,42945.0,36.7234,36.7333,36.7034,36.7134,42945.0
2023-10-13 09:30:00,36.97,37.0,36.82,36.98,47818.0,36.873,36.9029,36.7234,36.8829,47818.0
2023-10-13 10:00:00,36.97,36.98,36.93,36.96,12868.0,36.873,36.8829,36.8331,36.863,12868.0
2023-10-13 10:30:00,36.96,36.97,36.9,36.92,32072.0,36.863,36.873,36.8031,36.8231,32072.0
2023-10-13 11:00:00,36.91,36.92,36.86,36.87,13517.0,36.8131,36.8231,36.7632,36.7732,13517.0
2023-10-13 11:30:00,36.87,36.89,36.85,36.86,26555.0,36.7732,36.7932,36.7533,36.7632,26555.0
2023-10-13 12:00:00,36.86,36.9,36.86,36.89,14044.0,36.7632,36.8031,36.7632,36.7932,14044.0
2023-10-13 12:30:00,36.89,36.91,36.87,36.88,18309.0,36.7932,36.8131,36.7732,36.7832,18309.0
2023-10-13 13:00:00,36.88,36.88,36.84,36.84,20242.0,36.7832,36.7832,36.7433,36.7433,20242.0
2023-10-13 13:30:00,36.83,36.88,36.82,36.87,32818.0,36.7333,36.7832,36.7234,36.7732,32818.0
2023-10-13 14:00:00,36.87,36.89,36.86,36.87,16507.0,36.7732,36.7932,36.7632,36.7732,16507.0
2023-10-13 14:30:00,36.88,36.89,36.85,36.88,9646.0,36.7832,36.7932,36.7533,36.7832,9646.0
2023-10-13 15:00:00,36.88,36.91,36.86,36.87,12359.0,36.7832,36.8131,36.7632,36.7732,12359.0
2023-10-13 15:30:00,36.87,36.88,36.84,36.85,74671.0,36.7732,36.7832,36.7433,36.7533,74671.0
2023-10-16 09:30:00,37.01,37.14,37.01,37.1,40858.0,36.9129,37.0425,36.9129,37.0026,40858.0
2023-10-16 10:00:00,37.1,37.16,37.08,37.16,24606.0,37.0026,37.0625,36.9827,37.0625,24606.0
2023-10-16 10:30:00,37.16,37.22,37.16,37.22,27552.0,37.0625,37.1223,37.0625,37.1223,27552.0
2023-10-16 11:00:00,37.23,37.26,37.21,37.25,25611.0,37.1323,37.1622,37.1123,37.1522,25611.0
2023-10-16 11:30:00,37.25,37.25,37.21,37.23,31719.0,37.1522,37.1522,37.1123,37.1323,31719.0
2023-10-16 12:00:00,37.23,37.25,37.22,37.23,70247.0,37.1323,37.1522,37.1223,37.1323,70247.0
2023-10-16 12:30:00,37.23,37.26,37.23,37.26,18067.0,37.1323,37.1622,37.1323,37.1622,18067.0
2023-10-16 13:00:00,37.26,37.28,37.2,37.23,42686.0,37.1622,37.1821,37.1024,37.1323,42686.0
2023-10-16 13:30:00,37.23,37.25,37.21,37.25,25030.0,37.1323,37.1522,37.1123,37.1522,25030.0
2023-10-16 14:00:00,37.24,37.26,37.23,37.23,11359.0,37.1422,37.1622,37.1323,37.1323,11359.0
2023-10-16 14:30:00,37.23,37.26,37.23,37.25,18471.0,37.1323,37.1622,37.1323,37.1522,18471.0
2023-10-16 15:00:00,37.26,37.27,37.25,37.27,19542.0,37.1622,37.1722,37.1522,37.1722,19542.0
2023-10-16 15:30:00,37.27,37.27,37.22,37.23,76014.0,37.1722,37.1722,37.1223,37.1323,76014.0
2023-10-17 09:30:00,37.17,37.21,37.12,37.19,176797.0,37.0724,37.1123,37.0226,37.0924,176797.0
2023-10-17 10:00:00,37.19,37.28,37.18,37.27,74770.0,37.0924,37.1821,37.0824,37.1722,74770.0
2023-10-17 10:30:00,37.27,37.31,37.26,37.29,45693.0,37.1722,37.2121,37.1622,37.1921,45693.0
2023-10-17 11:00:00,37.29,37.33,37.28,37.31,58559.0,37.1921,37.232,37.1821,37.2121,58559.0
2023-10-17 11:30:00,37.3,37.35,37.3,37.34,62441.0,37.2021,37.252,37.2021,37.242,62441.0
2023-10-17 12:00:00,37.35,37.37,37.33,37.37,84532.0,37.252,37.2719,37.232,37.2719,84532.0
2023-10-17 12:30:00,37.37,37.37,37.32,37.33,50965.0,37.2719,37.2719,37.222,37.232,50965.0
2023-10-17 13:00:00,37.33,37.34,37.32,37.33,29151.0,37.232,37.242,37.222,37.232,29151.0
2023-10-17 13:30:00,37.32,37.33,37.26,37.27,43624.0,37.222,37.232,37.1622,37.1722,43624.0
2023-10-17 14:00:00,37.27,37.28,37.26,37.26,44565.0,37.1722,37.1821,37.1622,37.1622,44565.0
2023-10-17 14:30:00,37.27,37.29,37.24,37.25,52060.0,37.1722,37.1921,37.1422,37.1522,52060.0
2023-10-17 15:00:00,37.25,37.29,37.24,37.29,46225.0,37.1522,37.1921,37.1422,37.1921,46225.0
2023-10-17 15:30:00,37.29,37.3,37.27,37.29,145273.0,37.1921,37.2021,37.1722,37.1921,145273.0
2023-10-18 09:30:00,37.07,37.08,36.93,36.94,106119.0,36.9727,36.9827,36.8331,36.843,106119.0
2023-10-18 10:00:00,36.93,36.95,36.9,36.91,125314.0,36.8331,36.853,36.8031,36.8131,125314.0
2023-10-18 10:30:00,36.91,36.92,36.87,36.88,74999.0,36.8131,36.8231,36.7732,36.7832,74999.0
2023-10-18 11:00:00,36.88,36.91,36.86,36.89,42923.0,36.7832,36.8131,36.7632,36.7932,42923.0
2023-10-18 11:30:00,36.88,36.9,36.87,36.88,49009.0,36.7832,36.8031,36.7732,36.7832,49009.0
2023-10-18 12:00:00,36.89,36.91,36.86,36.87,99550.0,36.7932,36.8131,36.7632,36.7732,99550.0
2023-10-18 12:30:00,36.87,36.87,36.83,36.83,52882.0,36.7732,36.7732,36.7333,36.7333,52882.0
2023-10-18 13:00:00,36.84,36.9,36.83,36.88,37934.0,36.7433,36.8031,36.7333,36.7832,37934.0
2023-10-18 13:30:00,36.88,36.88,36.84,36.88,22051.0,36.7832,36.7832,36.7433,36.7832,22051.0
2023-10-18 14:00:00,36.88,36.89,36.84,36.86,41006.0,36.7832,36.7932,36.7433,36.7632,41006.0
2023-10-18 14:30:00,36.86,36.87,36.83,36.84,40455.0,36.7632,36.7732,36.7333,36.7433,40455.0
2023-10-18 15:00:00,36.83,36.84,36.81,36.82,59067.0,36.7333,36.7433,36.7134,36.7234,59067.0
2023-10-18 15:30:00,36.82,36.84,36.8,36.81,113843.0,36.7234,36.7433,36.7034,36.7134,113843.0
2023-10-19 09:30:00,36.97,37.02,36.93,36.98,71614.0,36.873,36.9228,36.8331,36.8829,71614.0
2023-10-19 10:00:00,36.99,37.0,36.93,36.93,102989.0,36.8929,36.9029,36.8331,36.8331,102989.0
2023-10-19 10:30:00,36.92,36.95,36.91,36.94,57560.0,36.8231,36.853,36.8131,36.843,57560.0
2023-10-19 11:00:00,36.94,37.01,36.93,37.01,63318.0,36.843,36.9129,36.8331,36.9129,63318.0
2023-10-19 11:30:00,37.01,37.04,37.0,37.01,52812.0,36.9129,36.9428,36.9029,36.9129,52812.0
2023-10-19 12:00:00,37.0,37.14,36.98,37.04,55838.0,36.9029,37.0425,36.8829,36.9428,55838.0
2023-10-19 12:30:00,37.04,37.07,36.93,37.06,51183.0,36.9428,36.9727,36.8331,36.9627,51183.0
2023-10-19 13:00:00,37.07,37.11,37.05,37.07,45512.0,36.9727,37.0126,36.9527,36.9727,45512.0
2023-10-19 13:30:00,37.07,37.09,37.01,37.02,48957.0,36.9727,36.9926,36.9129,36.9228,48957.0
2023-10-19 14:00:00,37.02,37.05,37.0,37.01,62596.0,36.9228,36.9527,36.9029,36.9129,62596.0
2023-10-19 14:30:00,37.01,37.01,36.92,36.93,67409.0,36.9129,36.9129,36.8231,36.8331,67409.0
2023-10-19 15:00:00,36.93,36.96,36.89,36.9,88689.0,36.8331,36.863,36.7932,36.8031,88689.0
2023-10-19 15:30:00,36.9,36.94,36.88,36.93,174707.0,36.8031,36.843,36.7832,36.8331,174707.0
2023-10-20 09:30:00,36.74,36.75,36.7,36.71,52385.0,36.6436,36.6535,36.6037,36.6136,52385.0
2023-10-20 10:00:00,36.7,36.71,36.63,36.63,53152.0,36.6037,36.6136,36.5338,36.5338,53152.0
2023-10-20 10:30:00,36.63,36.66,36.6,36.61,18137.0,36.5338,36.5638,36.5039,36.5139,18137.0
2023-10-20 11:00:00,36.62,36.63,36.59,36.61,22391.0,36.5239,36.5338,36.494,36.5139,22391.0
2023-10-20 11:30:00,36.61,36.63,36.59,36.62,82221.0,36.5139,36.5338,36.494,36.5239,82221.0
2023-10-20 12:00:00,36.63,36.63,36.59,36.62,24001.0,36.5338,36.5338,36.494,36.5239,24001.0
2023-10-20 12:30:00,36.62,36.66,36.62,36.66,23507.0,36.5239,36.5638,36.5239,36.5638,23507.0
2023-10-20 13:00:00,36.66,36.66,36.61,36.61,258358.0,36.5638,36.5638,36.5139,36.5139,258358.0
2023-10-20 13:30:00,36.64,36.65,36.6,36.62,61386.0,36.5438,36.5538,36.5039,36.5239,61386.0
2023-10-20 14:00:00,36.62,36.63,36.56,36.57,34890.0,36.5239,36.5338,36.464,36.474,34890.0
2023-10-20 14:30:00,36.57,36.6,36.57,36.58,53533.0,36.474,36.5039,36.474,36.484,53533.0
2023-10-20 15:00:00,36.58,36.59,36.56,36.57,22860.0,36.484,36.494,36.464,36.474,22860.0
2023-10-20 15:30:00,36.58,36.58,36.51,36.54,123978.0,36.484,36.484,36.4142,36.4441,123978.0
2023-10-23 09:30:00,36.02,36.07,35.93,36.01,152242.0,35.9255,35.9753,35.8357,35.9155,152242.0
2023-10-23 10:00:00,36.03,36.04,36.0,36.0,58872.0,35.9354,35.9454,35.9055,35.9055,58872.0
2023-10-23 10:30:00,35.99,36.04,35.97,36.04,20572.0,35.8955,35.9454,35.8756,35.9454,20572.0
2023-10-23 11:00:00,36.04,36.1,36.03,36.08,19868.0,35.9454,36.0052,35.9354,35.9853,19868.0
2023-10-23 11:30:00,36.09,36.12,36.07,36.12,32910.0,35.9953,36.0252,35.9753,36.0252,32910.0
2023-10-23 12:00:00,36.11,36.12,36.08,36.1,64659.0,36.0152,36.0252,35.9853,36.0052,64659.0
2023-10-23 12:30:00,36.11,36.15,36.1,36.15,30281.0,36.0152,36.0551,36.0052,36.0551,30281.0
2023-10-23 13:00:00,36.15,36.15,36.09,36.1,19445.0,36.0551,36.0551,35.9953,36.0052,19445.0
2023-10-23 13:30:00,36.09,36.12,36.08,36.08,6471.0,35.9953,36.0252,35.9853,35.9853,6471.0
2023-10-23 14:00:00,36.08,36.11,36.07,36.09,14940.0,35.9853,36.0152,35.9753,35.9953,14940.0
2023-10-23 14:30:00,36.09,36.12,36.07,36.1,15804.0,35.9953,36.0252,35.9753,36.0052,15804.0
2023-10-23 15:00:00,36.11,36.11,36.04,36.04,39041.0,36.0152,36.0152,35.9454,35.9454,39041.0
2023-10-23 15:30:00,36.05,36.07,36.03,36.05,92510.0,35.9554,35.9753,35.9354,35.9554,92510.0
2023-10-24 09:30:00,36.18,36.22,36.11,36.21,91841.0,36.085,36.1249,36.0152,36.115,91841.0
2023-10-24 10:00:00,36.21,36.24,36.16,36.23,33120.0,36.115,36.1449,36.0651,36.1349,33120.0
2023-10-24 10:30:00,36.23,36.24,36.2,36.23,18678.0,36.1349,36.1449,36.105,36.1349,18678.0
2023-10-24 11:00:00,36.23,36.23,36.16,36.17,65165.0,36.1349,36.1349,36.0651,36.0751,65165.0
2023-10-24 11:30:00,36.16,36.18,36.16,36.18,32950.0,36.0651,36.085,36.0651,36.085,32950.0
2023-10-24 12:00:00,36.18,36.19,36.13,36.14,35456.0,36.085,36.095,36.0352,36.0451,35456.0
2023-10-24 12:30:00,36.14,36.15,36.11,36.13,105257.0,36.0451,36.0551,36.0152,36.0352,105257.0
2023-10-24 13:00:00,36.13,36.16,36.12,36.16,33080.0,36.0352,36.0651,36.0252,36.0651,33080.0
2023-10-24 13:30:00,36.16,36.17,36.14,36.15,16632.0,36.0651,36.0751,36.0451,36.0551,16632.0
2023-10-24 14:00:00,36.16,36.17,36.15,36.17,15293.0,36.0651,36.0751,36.0551,36.0751,15293.0
2023-10-24 14:30:00,36.17,36.19,36.17,36.18,30282.0,36.0751,36.095,36.0751,36.085,30282.0
2023-10-24 15:00:00,36.18,36.18,36.15,36.16,29627.0,36.085,36.085,36.0551,36.0651,29627.0
2023-10-24 15:30:00,36.16,36.19,36.15,36.16,42411.0,36.0651,36.095,36.0551,36.0651,42411.0
2023-10-25 09:30:00,35.91,35.91,35.72,35.75,112737.0,35.8157,35.8157,35.6262,35.6562,112737.0
2023-10-25 10:00:00,35.74,35.75,35.7,35.71,71825.0,35.6462,35.6562,35.6063,35.6163,71825.0
2023-10-25 10:30:00,35.71,35.82,35.71,35.82,133730.0,35.6163,35.726,35.6163,35.726,133730.0
2023-10-25 11:00:00,35.81,35.85,35.8,35.83,64120.0,35.716,35.7559,35.706,35.7359,64120.0
2023-10-25 11:30:00,35.83,35.83,35.77,35.77,65338.0,35.7359,35.7359,35.6761,35.6761,65338.0
2023-10-25 12:00:00,35.77,35.78,35.75,35.77,25005.0,35.6761,35.6861,35.6562,35.6761,25005.0
2023-10-25 12:30:00,35.77,35.77,35.74,35.75,57515.0,35.6761,35.6761,35.6462,35.6562,57515.0
2023-10-25 13:00:00,35.74,35.77,35.74,35.74,31360.0,35.6462,35.6761,35.6462,35.6462,31360.0
2023-10-25 13:30:00,35.75,35.75,35.71,35.75,63358.0,35.6562,35.6562,35.6163,35.6562,63358.0
2023-10-25 14:00:00,35.75,35.77,35.74,35.77,26171.0,35.6562,35.6761,35.6462,35.6761,26171.0
2023-10-25 14:30:00,35.77,35.78,35.74,35.78,28692.0,35.6761,35.6861,35.6462,35.6861,28692.0
2023-10-25 15:00:00,35.77,35.77,35.75,35.75,11171.0,35.6761,35.6761,35.6562,35.6562,11171.0
2023-10-25 15:30:00,35.76,35.77,35.73,35.75,241580.0,35.6661,35.6761,35.6362,35.6562,241580.0
2023-10-26 09:30:00,35.44,35.51,35.4,35.46,56002.0,35.347,35.4168,35.3071,35.3669,56002.0
2023-10-26 10:00:00,35.46,35.47,35.41,35.45,42766.0,35.3669,35.3769,35.3171,35.3569,42766.0
2023-10-26 10:30:00,35.45,35.5,35.43,35.5,13870.0,35.3569,35.4068,35.337,35.4068,13870.0
2023-10-26 11:00:00,35.48,35.48,35.44,35.44,28797.0,35.3869,35.3869,35.347,35.347,28797.0
2023-10-26 11:30:00,35.44,35.48,35.43,35.47,12410.0,35.347,35.3869,35.337,35.3769,12410.0
2023-10-26 12:00:00,35.46,35.46,35.39,35.41,25146.0,35.3669,35.3669,35.2971,35.3171,25146.0
2023-10-26 12:30:00,35.41,35.41,35.38,35.39,7495.0,35.3171,35.3171,35.2871,35.2971,7495.0
2023-10-26 13:00:00,35.38,35.41,35.35,35.36,24217.0,35.2871,35.3171,35.2572,35.2672,24217.0
2023-10-26 13:30:00,35.36,35.39,35.34,35.39,11263.0,35.2672,35.2971,35.2472,35.2971,11263.0
2023-10-26 14:00:00,35.39,35.42,35.39,35.41,11402.0,35.2971,35.327,35.2971,35.3171,11402.0
2023-10-26 14:30:00,35.41,35.46,35.41,35.46,23541.0,35.3171,35.3669,35.3171,35.3669,23541.0
2023-10-26 15:00:00,35.46,35.48,35.43,35.44,61252.0,35.3669,35.3869,35.337,35.347,61252.0
2023-10-26 15:30:00,35.44,35.44,35.39,35.4,89291.0,35.347,35.347,35.2971,35.3071,89291.0
2023-10-27 09:30:00,35.83,35.83,35.73,35.78,56348.0,35.7359,35.7359,35.6362,35.6861,56348.0
2023-10-27 10:00:00,35.79,35.8,35.74,35.74,18898.0,35.6961,35.706,35.6462,35.6462,18898.0
2023-10-27 10:30:00,35.74,35.76,35.7,35.73,14713.0,35.6462,35.6661,35.6063,35.6362,14713.0
2023-10-27 11:00:00,35.73,35.77,35.72,35.75,23506.0,35.6362,35.6761,35.6262,35.6562,23506.0
2023-10-27 11:30:00,35.74,35.74,35.7,35.71,12176.0,35.6462,35.6462,35.6063,35.6163,12176.0
2023-10-27 12:00:00,35.72,35.72,35.64,35.65,65376.0,35.6262,35.6262,35.5464,35.5564,65376.0
2023-10-27 12:30:00,35.66,35.68,35.64,35.65,15973.0,35.5664,35.5863,35.5464,35.5564,15973.0
2023-10-27 13:00:00,35.64,35.66,35.61,35.63,34747.0,35.5464,35.5664,35.5165,35.5365,34747.0
2023-10-27 13:30:00,35.63,35.64,35.61,35.62,13984.0,35.5365,35.5464,35.5165,35.5265,13984.0
2023-10-27 14:00:00,35.62,35.64,35.6,35.61,23428.0,35.5265,35.5464,35.5066,35.5165,23428.0
2023-10-27 14:30:00,35.61,35.65,35.6,35.62,26097.0,35.5165,35.5564,35.5066,35.5265,26097.0
2023-10-27 15:00:00,35.62,35.66,35.61,35.66,35527.0,35.5265,35.5664,35.5165,35.5664,35527.0
2023-10-27 15:30:00,35.66,35.67,35.62,35.66,67794.0,35.5664,35.5764,35.5265,35.5664,67794.0
2023-10-30 09:30:00,35.92,35.98,35.9,35.94,154601.0,35.8257,35.8856,35.8058,35.8457,154601.0
2023-10-30 10:00:00,35.95,35.95,35.81,35.83,104291.0,35.8556,35.8556,35.716,35.7359,104291.0
2023-10-30 10:30:00,35.82,35.83,35.8,35.81,203689.0,35.726,35.7359,35.706,35.716,203689.0
2023-10-30 11:00:00,35.82,35.85,35.8,35.82,66146.0,35.726,35.7559,35.706,35.726,66146.0
2023-10-30 11:30:00,35.82,35.89,35.82,35.87,264367.0,35.726,35.7958,35.726,35.7758,264367.0
2023-10-30 12:00:00,35.87,35.87,35.84,35.85,91934.0,35.7758,35.7758,35.7459,35.7559,91934.0
2023-10-30 12:30:00,35.86,35.88,35.83,35.84,119354.0,35.7659,35.7858,35.7359,35.7459,119354.0
2023-10-30 13:00:00,35.84,35.88,35.83,35.88,59741.0,35.7459,35.7858,35.7359,35.7858,59741.0
2023-10-30 13:30:00,35.89,35.91,35.87,35.91,63530.0,35.7958,35.8157,35.7758,35.8157,63530.0
2023-10-30 14:00:00,35.91,35.91,35.88,35.89,53856.0,35.8157,35.8157,35.7858,35.7958,53856.0
2023-10-30 14:30:00,35.89,35.91,35.88,35.91,70283.0,35.7958,35.8157,35.7858,35.8157,70283.0
2023-10-30 15:00:00,35.91,35.95,35.9,35.94,136148.0,35.8157,35.8556,35.8058,35.8457,136148.0
2023-10-30 15:30:00,35.94,35.94,35.91,35.91,208421.0,35.8457,35.8457,35.8157,35.8157,208421.0
2023-10-31 09:30:00,35.78,35.78,35.67,35.68,84560.0,35.6861,35.6861,35.5764,35.5863,84560.0
2023-10-31 10:00:00,35.68,35.78,35.66,35.75,46381.0,35.5863,35.6861,35.5664,35.6562,46381.0
2023-10-31 10:30:00,35.75,35.76,35.71,35.75,59694.0,35.6562,35.6661,35.6163,35.6562,59694.0
2023-10-31 11:00:00,35.76,35.77,35.73,35.75,52589.0,35.6661,35.6761,35.6362,35.6562,52589.0
2023-10-31 11:30:00,35.75,35.76,35.72,35.75,49469.0,35.6562,35.6661,35.6262,35.6562,49469.0
2023-10-31 12:00:00,35.75,35.75,35.7,35.72,84206.0,35.6562,35.6562,35.6063,35.6262,84206.0
2023-10-31 12:30:00,35.72,35.75,35.7,35.75,54156.0,35.6262,35.6562,35.6063,35.6562,54156.0
2023-10-31 13:00:00,35.75,35.76,35.73,35.75,30850.0,35.6562,35.6661,35.6362,35.6562,30850.0
2023-10-31 13:30:00,35.75,35.78,35.75,35.78,31227.0,35.6562,35.6861,35.6562,35.6861,31227.0
2023-10-31 14:00:00,35.78,35.79,35.77,35.77,34545.0,35.6861,35.6961,35.6761,35.6761,34545.0
2023-10-31 14:30:00,35.77,35.82,35.77,35.82,43859.0,35.6761,35.726,35.6761,35.726,43859.0
2023-10-31 15:00:00,35.82,35.88,35.82,35.88,67914.0,35.726,35.7858,35.726,35.7858,67914.0
2023-10-31 15:30:00,35.89,35.91,35.87,35.87,149915.0,35.7958,35.8157,35.7758,35.7758,149915.0
2023-11-01 09:30:00,35.8,35.86,35.76,35.78,205741.0,35.706,35.7659,35.6661,35.6861,205741.0
2023-11-01 10:00:00,35.79,35.92,35.78,35.91,22651.0,35.6961,35.8257,35.6861,35.8157,22651.0
2023-11-01 10:30:00,35.91,35.93,35.89,35.91,12361.0,35.8157,35.8357,35.7958,35.8157,12361.0
2023-11-01 11:00:00,35.91,35.93,35.88,35.9,9242.0,35.8157,35.8357,35.7858,35.8058,9242.0
2023-11-01 11:30:00,35.89,35.92,35.88,35.91,25116.0,35.7958,35.8257,35.7858,35.8157,25116.0
2023-11-01 12:00:00,35.91,35.91,35.87,35.89,10709.0,35.8157,35.8157,35.7758,35.7958,10709.0
2023-11-01 12:30:00,35.89,35.9,35.86,35.9,8994.0,35.7958,35.8058,35.7659,35.8058,8994.0
2023-11-01 13:00:00,35.9,35.91,35.88,35.89,3737.0,35.8058,35.8157,35.7858,35.7958,3737.0
2023-11-01 13:30:00,35.9,35.9,35.88,35.9,8837.0,35.8058,35.8058,35.7858,35.8058,8837.0
2023-11-01 14:00:00,35.9,35.94,35.86,35.91,18245.0,35.8058,35.8457,35.7659,35.8157,18245.0
2023-11-01 14:30:00,35.92,35.95,35.85,35.95,13523.0,35.8257,35.8556,35.7559,35.8556,13523.0
2023-11-01 15:00:00,35.95,36.01,35.95,36.0,54693.0,35.8556,35.9155,35.8556,35.9055,54693.0
2023-11-01 15:30:00,36.0,36.02,35.97,35.97,54037.0,35.9055,35.9255,35.8756,35.8756,54037.0
2023-11-02 09:30:00,36.18,36.3,36.18,36.29,196940.0,36.085,36.2047,36.085,36.1947,196940.0
2023-11-02 10:00:00,36.29,36.3,36.21,36.28,49627.0,36.1947,36.2047,36.115,36.1848,49627.0
2023-11-02 10:30:00,36.27,36.32,36.26,36.32,11051.0,36.1748,36.2247,36.1648,36.2247,11051.0
2023-11-02 11:00:00,36.31,36.33,36.29,36.3,33347.0,36.2147,36.2346,36.1947,36.2047,33347.0
2023-11-02 11:30:00,36.3,36.33,36.29,36.3,16863.0,36.2047,36.2346,36.1947,36.2047,16863.0
2023-11-02 12:00:00,36.3,36.3,36.26,36.27,49017.0,36.2047,36.2047,36.1648,36.1748,49017.0
2023-11-02 12:30:00,36.27,36.31,36.27,36.3,43324.0,36.1748,36.2147,36.1748,36.2047,43324.0
2023-11-02 13:00:00,36.29,36.32,36.29,36.32,15346.0,36.1947,36.2247,36.1947,36.2247,15346.0
2023-11-02 13:30:00,36.32,36.33,36.31,36.33,21247.0,36.2247,36.2346,36.2147,36.2346,21247.0
2023-11-02 14:00:00,36.32,36.33,36.31,36.33,11385.0,36.2247,36.2346,36.2147,36.2346,11385.0
2023-11-02 14:30:00,36.33,36.34,36.32,36.34,11398.0,36.2346,36.2446,36.2247,36.2446,11398.0
2023-11-02 15:00:00,36.34,36.34,36.33,36.34,40787.0,36.2446,36.2446,36.2346,36.2446,40787.0
2023-11-02 15:30:00,36.34,36.37,36.33,36.37,67185.0,36.2446,36.2745,36.2346,36.2745,67185.0
2023-11-03 09:30:00,36.45,36.57,36.42,36.56,88950.0,36.3543,36.474,36.3244,36.464,88950.0
2023-11-03 10:00:00,36.57,36.6,36.51,36.52,154411.0,36.474,36.5039,36.4142,36.4241,154411.0
2023-11-03 10:30:00,36.53,36.57,36.52,36.57,59960.0,36.4341,36.474,36.4241,36.474,59960.0
2023-11-03 11:00:00,36.57,36.62,36.56,36.61,86612.0,36.474,36.5239,36.464,36.5139,86612.0
2023-11-03 11:30:00,36.61,36.67,36.6,36.66,18171.0,36.5139,36.5737,36.5039,36.5638,18171.0
2023-11-03 12:00:00,36.67,36.68,36.66,36.67,15957.0,36.5737,36.5837,36.5638,36.5737,15957.0
2023-11-03 12:30:00,36.66,36.67,36.63,36.65,9043.0,36.5638,36.5737,36.5338,36.5538,9043.0
2023-11-03 13:00:00,36.65,36.66,36.6,36.61,21261.0,36.5538,36.5638,36.5039,36.5139,21261.0
2023-11-03 13:30:00,36.61,36.63,36.61,36.63,11641.0,36.5139,36.5338,36.5139,36.5338,11641.0
2023-11-03 14:00:00,36.64,36.66,36.63,36.66,11938.0,36.5438,36.5638,36.5338,36.5638,11938.0
2023-11-03 14:30:00,36.67,36.68,36.66,36.67,15834.0,36.5737,36.5837,36.5638,36.5737,15834.0
2023-11-03 15:00:00,36.67,36.68,36.65,36.66,24833.0,36.5737,36.5837,36.5538,36.5638,24833.0
2023-11-03 15:30:00,36.66,36.66,36.63,36.64,125562.0,36.5638,36.5638,36.5338,36.5438,125562.0
2023-11-06 09:30:00,36.62,36.73,36.62,36.71,181234.0,36.5239,36.6336,36.5239,36.6136,181234.0
2023-11-06 10:00:00,36.7,36.71,36.66,36.7,14787.0,36.6037,36.6136,36.5638,36.6037,14787.0
2023-11-06 10:30:00,36.7,36.72,36.68,36.7,26506.0,36.6037,36.6236,36.5837,36.6037,26506.0
2023-11-06 11:00:00,36.7,36.72,36.65,36.66,28921.0,36.6037,36.6236,36.5538,36.5638,28921.0
2023-11-06 11:30:00,36.66,36.69,36.65,36.69,11874.0,36.5638,36.5937,36.5538,36.5937,11874.0
2023-11-06 12:00:00,36.69,36.69,36.66,36.66,19214.0,36.5937,36.5937,36.5638,36.5638,19214.0
2023-11-06 12:30:00,36.67,36.67,36.64,36.66,19572.0,36.5737,36.5737,36.5438,36.5638,19572.0
2023-11-06 13:00:00,36.65,36.66,36.62,36.64,20556.0,36.5538,36.5638,36.5239,36.5438,20556.0
2023-11-06 13:30:00,36.64,36.66,36.63,36.64,26206.0,36.5438,36.5638,36.5338,36.5438,26206.0
2023-11-06 14:00:00,36.64,36.65,36.62,36.63,19782.0,36.5438,36.5538,36.5239,36.5338,19782.0
2023-11-06 14:30:00,36.63,36.68,36.63,36.66,36488.0,36.5338,36.5837,36.5338,36.5638,36488.0
2023-11-06 15:00:00,36.66,36.67,36.65,36.66,18888.0,36.5638,36.5737,36.5538,36.5638,18888.0
2023-11-06 15:30:00,36.66,36.68,36.65,36.67,47663.0,36.5638,36.5837,36.5538,36.5737,47663.0
2023-11-07 09:30:00,36.61,36.61,36.51,36.58,238261.0,36.5139,36.5139,36.4142,36.484,238261.0
2023-11-07 10:00:00,36.58,36.63,36.56,36.62,74018.0,36.484,36.5338,36.464,36.5239,74018.0
2023-11-07 10:30:00,36.62,36.68,36.62,36.68,46576.0,36.5239,36.5837,36.5239,36.5837,46576.0
2023-11-07 11:00:00,36.68,36.71,36.68,36.7,37996.0,36.5837,36.6136,36.5837,36.6037,37996.0
2023-11-07 11:30:00,36.71,36.74,36.7,36.73,87295.0,36.6136,36.6436,36.6037,36.6336,87295.0
2023-11-07 12:00:00,36.72,36.72,36.69,36.7,61463.0,36.6236,36.6236,36.5937,36.6037,61463.0
2023-11-07 12:30:00,36.69,36.72,36.68,36.72,51902.0,36.5937,36.6236,36.5837,36.6236,51902.0
2023-11-07 13:00:00,36.73,36.75,36.72,36.75,55518.0,36.6336,36.6535,36.6236,36.6535,55518.0
2023-11-07 13:30:00,36.75,36.78,36.74,36.78,116063.0,36.6535,36.6835,36.6436,36.6835,116063.0
2023-11-07 14:00:00,36.77,36.79,36.76,36.78,2712962.0,36.6735,36.6934,36.6635,36.6835,2712962.0
2023-11-07 14:30:00,36.77,36.78,36.76,36.77,25566.0,36.6735,36.6835,36.6635,36.6735,25566.0
2023-11-07 15:00:00,36.77,36.78,36.75,36.77,31067.0,36.6735,36.6835,36.6535,36.6735,31067.0
2023-11-07 15:30:00,36.77,36.77,36.73,36.75,63992.0,36.6735,36.6735,36.6336,36.6535,63992.0
2023-11-08 09:30:00,36.82,36.85,36.76,36.83,38272.0,36.7234,36.7533,36.6635,36.7333,38272.0
2023-11-08 10:00:00,36.84,36.85,36.78,36.8,10837.0,36.7433,36.7533,36.6835,36.7034,10837.0
2023-11-08 10:30:00,36.8,36.82,36.79,36.8,7274.0,36.7034,36.7234,36.6934,36.7034,7274.0
2023-11-08 11:00:00,36.79,36.82,36.78,36.81,3450.0,36.6934,36.7234,36.6835,36.7134,3450.0
2023-11-08 11:30:00,36.82,36.85,36.82,36.83,7300.0,36.7234,36.7533,36.7234,36.7333,7300.0
2023-11-08 12:00:00,36.82,36.82,36.77,36.8,9697.0,36.7234,36.7234,36.6735,36.7034,9697.0
2023-11-08 12:30:00,36.8,36.82,36.78,36.81,9004.0,36.7034,36.7234,36.6835,36.7134,9004.0
2023-11-08 13:00:00,36.82,36.83,36.78,36.8,9167.0,36.7234,36.7333,36.6835,36.7034,9167.0
2023-11-08 13:30:00,36.81,36.82,36.8,36.81,11023.0,36.7134,36.7234,36.7034,36.7134,11023.0
2023-11-08 14:00:00,36.8,36.83,36.8,36.82,23499.0,36.7034,36.7333,36.7034,36.7234,23499.0
2023-11-08 14:30:00,36.82,36.82,36.78,36.78,16420.0,36.7234,36.7234,36.6835,36.6835,16420.0
2023-11-08 15:00:00,36.77,36.83,36.77,36.81,141770.0,36.6735,36.7333,36.6735,36.7134,141770.0
2023-11-08 15:30:00,36.81,36.82,36.8,36.81,86416.0,36.7134,36.7234,36.7034,36.7134,86416.0
2023-11-09 09:30:00,36.78,36.78,36.71,36.78,40300.0,36.6835,36.6835,36.6136,36.6835,40300.0
2023-11-09 10:00:00,36.78,36.78,36.71,36.71,31526.0,36.6835,36.6835,36.6136,36.6136,31526.0
2023-11-09 10:30:00,36.71,36.72,36.69,36.71,9750.0,36.6136,36.6236,36.5937,36.6136,9750.0
2023-11-09 11:00:00,36.72,36.75,36.71,36.72,5889.0,36.6236,36.6535,36.6136,36.6236,5889.0
2023-11-09 11:30:00,36.72,36.73,36.71,36.71,12558.0,36.6236,36.6336,36.6136,36.6136,12558.0
2023-11-09 12:00:00,36.72,36.72,36.68,36.69,27723.0,36.6236,36.6236,36.5837,36.5937,27723.0
2023-11-09 12:30:00,36.69,36.71,36.68,36.71,124150.0,36.5937,36.6136,36.5837,36.6136,124150.0
2023-11-09 13:00:00,36.7,36.71,36.6,36.67,30588.0,36.6037,36.6136,36.5039,36.5737,30588.0
2023-11-09 13:30:00,36.66,36.67,36.59,36.6,41555.0,36.5638,36.5737,36.494,36.5039,41555.0
2023-11-09 14:00:00,36.6,36.61,36.54,36.58,41282.0,36.5039,36.5139,36.4441,36.484,41282.0
2023-11-09 14:30:00,36.58,36.59,36.54,36.55,21726.0,36.484,36.494,36.4441,36.4541,21726.0
2023-11-09 15:00:00,36.55,36.58,36.53,36.54,62529.0,36.4541,36.484,36.4341,36.4441,62529.0
2023-11-09 15:30:00,36.54,36.55,36.52,36.55,61095.0,36.4441,36.4541,36.4241,36.4541,61095.0
2023-11-10 09:30:00,36.79,36.79,36.65,36.77,42178.0,36.6934,36.6934,36.5538,36.6735,42178.0
2023-11-10 10:00:00,36.76,36.82,36.74,36.79,17256.0,36.6635,36.7234,36.6436,36.6934,17256.0
2023-11-10 10:30:00,36.79,36.81,36.77,36.81,16038.0,36.6934,36.7134,36.6735,36.7134,16038.0
2023-11-10 11:00:00,36.82,36.89,36.82,36.89,8015.0,36.7234,36.7932,36.7234,36.7932,8015.0
2023-11-10 11:30:00,36.89,36.92,36.88,36.91,11425.0,36.7932,36.8231,36.7832,36.8131,11425.0
2023-11-10 12:00:00,36.92,36.94,36.91,36.92,9721.0,36.8231,36.843,36.8131,36.8231,9721.0
2023-11-10 12:30:00,36.92,36.94,36.92,36.92,8178.0,36.8231,36.843,36.8231,36.8231,8178.0
2023-11-10 13:00:00,36.93,36.93,36.89,36.93,10231.0,36.8331,36.8331,36.7932,36.8331,10231.0
2023-11-10 13:30:00,36.93,36.94,36.91,36.91,7524.0,36.8331,36.843,36.8131,36.8131,7524.0
2023-11-10 14:00:00,36.92,36.94,36.91,36.94,8298.0,36.8231,36.843,36.8131,36.843,8298.0
2023-11-10 14:30:00,36.94,36.94,36.92,36.93,58242.0,36.843,36.843,36.8231,36.8331,58242.0
2023-11-10 15:00:00,36.94,36.96,36.93,36.95,22636.0,36.843,36.863,36.8331,36.853,22636.0
2023-11-10 15:30:00,36.95,36.96,36.94,36.95,33738.0,36.853,36.863,36.843,36.853,33738.0
2023-11-13 09:30:00,36.94,37.03,36.82,36.96,183859.0,36.843,36.9328,36.7234,36.863,183859.0
2023-11-13 10:00:00,36.96,37.03,36.96,37.02,79638.0,36.863,36.9328,36.863,36.9228,79638.0
2023-11-13 10:30:00,37.02,37.07,37.02,37.07,82769.0,36.9228,36.9727,36.9228,36.9727,82769.0
2023-11-13 11:00:00,37.08,37.12,37.07,37.12,86705.0,36.9827,37.0226,36.9727,37.0226,86705.0
2023-11-13 11:30:00,37.12,37.18,37.11,37.16,71098.0,37.0226,37.0824,37.0126,37.0625,71098.0
2023-11-13 12:00:00,37.16,37.17,37.13,37.16,90926.0,37.0625,37.0724,37.0325,37.0625,90926.0
2023-11-13 12:30:00,37.16,37.16,37.11,37.12,74188.0,37.0625,37.0625,37.0126,37.0226,74188.0
2023-11-13 13:00:00,37.12,37.14,37.11,37.14,81506.0,37.0226,37.0425,37.0126,37.0425,81506.0
2023-11-13 13:30:00,37.13,37.16,37.1,37.14,106576.0,37.0325,37.0625,37.0026,37.0425,106576.0
2023-11-13 14:00:00,37.14,37.15,37.12,37.14,75237.0,37.0425,37.0525,37.0226,37.0425,75237.0
2023-11-13 14:30:00,37.14,37.15,37.12,37.13,72348.0,37.0425,37.0525,37.0226,37.0325,72348.0
2023-11-13 15:00:00,37.13,37.15,37.12,37.15,83612.0,37.0325,37.0525,37.0226,37.0525,83612.0
2023-11-13 15:30:00,37.15,37.15,37.09,37.09,142347.0,37.0525,37.0525,36.9926,36.9926,142347.0
2023-11-14 09:30:00,37.41,37.56,37.39,37.55,106932.0,37.3118,37.4614,37.2919,37.4514,106932.0
2023-11-14 10:00:00,37.55,37.63,37.53,37.63,41852.0,37.4514,37.5312,37.4315,37.5312,41852.0
2023-11-14 10:30:00,37.62,37.64,37.6,37.62,21164.0,37.5213,37.5412,37.5013,37.5213,21164.0
2023-11-14 11:00:00,37.62,37.65,37.6,37.62,35701.0,37.5213,37.5512,37.5013,37.5213,35701.0
2023-11-14 11:30:00,37.62,37.63,37.59,37.59,25399.0,37.5213,37.5312,37.4913,37.4913,25399.0
2023-11-14 12:00:00,37.59,37.61,37.58,37.59,15831.0,37.4913,37.5113,37.4814,37.4913,15831.0
2023-11-14 12:30:00,37.59,37.61,37.58,37.61,13275.0,37.4913,37.5113,37.4814,37.5113,13275.0
2023-11-14 13:00:00,37.6,37.62,37.6,37.62,10006.0,37.5013,37.5213,37.5013,37.5213,10006.0
2023-11-14 13:30:00,37.62,37.63,37.61,37.62,18524.0,37.5213,37.5312,37.5113,37.5213,18524.0
2023-11-14 14:00:00,37.62,37.62,37.59,37.62,33298.0,37.5213,37.5213,37.4913,37.5213,33298.0
2023-11-14 14:30:00,37.62,37.64,37.61,37.63,217073.0,37.5213,37.5412,37.5113,37.5312,217073.0
2023-11-14 15:00:00,37.64,37.67,37.64,37.66,32478.0,37.5412,37.5711,37.5412,37.5611,32478.0
2023-11-14 15:30:00,37.67,37.67,37.61,37.62,68913.0,37.5711,37.5711,37.5113,37.5213,68913.0
2023-11-15 09:30:00,37.58,37.61,37.48,37.5,86271.0,37.4814,37.5113,37.3816,37.4016,86271.0
2023-11-15 10:00:00,37.5,37.56,37.5,37.54,30635.0,37.4016,37.4614,37.4016,37.4415,30635.0
2023-11-15 10:30:00,37.54,37.59,37.52,37.58,26061.0,37.4415,37.4913,37.4215,37.4814,26061.0
2023-11-15 11:00:00,37.58,37.64,37.57,37.63,142143.0,37.4814,37.5412,37.4714,37.5312,142143.0
2023-11-15 11:30:00,37.63,37.63,37.55,37.57,88350.0,37.5312,37.5312,37.4514,37.4714,88350.0
2023-11-15 12:00:00,37.58,37.58,37.55,37.55,18187.0,37.4814,37.4814,37.4514,37.4514,18187.0
2023-11-15 12:30:00,37.55,37.56,37.53,37.53,17250.0,37.4514,37.4614,37.4315,37.4315,17250.0
2023-11-15 13:00:00,37.53,37.54,37.47,37.51,23052.0,37.4315,37.4415,37.3716,37.4115,23052.0
2023-11-15 13:30:00,37.51,37.52,37.47,37.48,62027.0,37.4115,37.4215,37.3716,37.3816,62027.0
2023-11-15 14:00:00,37.49,37.51,37.46,37.51,20340.0,37.3916,37.4115,37.3617,37.4115,20340.0
2023-11-15 14:30:00,37.51,37.54,37.51,37.53,21708.0,37.4115,37.4415,37.4115,37.4315,21708.0
2023-11-15 15:00:00,37.54,37.55,37.52,37.52,25267.0,37.4415,37.4514,37.4215,37.4215,25267.0
2023-11-15 15:30:00,37.52,37.53,37.47,37.49,54551.0,37.4215,37.4315,37.3716,37.3916,54551.0
2023-11-16 09:30:00,37.5,37.6,37.47,37.57,95889.0,37.4016,37.5013,37.3716,37.4714,95889.0
2023-11-16 10:00:00,37.58,37.58,37.51,37.56,44570.0,37.4814,37.4814,37.4115,37.4614,44570.0
2023-11-16 10:30:00,37.56,37.58,37.51,37.52,57897.0,37.4614,37.4814,37.4115,37.4215,57897.0
2023-11-16 11:00:00,37.52,37.55,37.47,37.48,50324.0,37.4215,37.4514,37.3716,37.3816,50324.0
2023-11-16 11:30:00,37.48,37.5,37.47,37.48,41482.0,37.3816,37.4016,37.3716,37.3816,41482.0
2023-11-16 12:00:00,37.48,37.53,37.48,37.52,28293.0,37.3816,37.4315,37.3816,37.4215,28293.0
2023-11-16 12:30:00,37.53,37.55,37.51,37.54,25771.0,37.4315,37.4514,37.4115,37.4415,25771.0
2023-11-16 13:00:00,37.54,37.54,37.51,37.54,43464.0,37.4415,37.4415,37.4115,37.4415,43464.0
2023-11-16 13:30:00,37.54,37.55,37.5,37.51,46448.0,37.4415,37.4514,37.4016,37.4115,46448.0
2023-11-16 14:00:00,37.52,37.53,37.5,37.52,79988.0,37.4215,37.4315,37.4016,37.4215,79988.0
2023-11-16 14:30:00,37.52,37.54,37.51,37.52,37123.0,37.4215,37.4415,37.4115,37.4215,37123.0
2023-11-16 15:00:00,37.52,37.53,37.5,37.52,33981.0,37.4215,37.4315,37.4016,37.4215,33981.0
2023-11-16 15:30:00,37.52,37.54,37.52,37.53,64419.0,37.4215,37.4415,37.4215,37.4315,64419.0
2023-11-17 09:30:00,37.51,37.55,37.46,37.48,59321.0,37.4115,37.4514,37.3617,37.3816,59321.0
2023-11-17 10:00:00,37.48,37.51,37.45,37.5,11863.0,37.3816,37.4115,37.3517,37.4016,11863.0
2023-11-17 10:30:00,37.49,37.54,37.49,37.52,29778.0,37.3916,37.4415,37.3916,37.4215,29778.0
2023-11-17 11:00:00,37.52,37.56,37.49,37.52,17697.0,37.4215,37.4614,37.3916,37.4215,17697.0
2023-11-17 11:30:00,37.52,37.54,37.5,37.54,12016.0,37.4215,37.4415,37.4016,37.4415,12016.0
2023-11-17 12:00:00,37.54,37.56,37.53,37.53,12655.0,37.4415,37.4614,37.4315,37.4315,12655.0
2023-11-17 12:30:00,37.54,37.55,37.53,37.53,13280.0,37.4415,37.4514,37.4315,37.4315,13280.0
2023-11-17 13:00:00,37.54,37.57,37.53,37.54,297272.0,37.4415,37.4714,37.4315,37.4415,297272.0
2023-11-17 13:30:00,37.55,37.56,37.53,37.55,17234.0,37.4514,37.4614,37.4315,37.4514,17234.0
2023-11-17 14:00:00,37.55,37.55,37.52,37.52,9834.0,37.4514,37.4514,37.4215,37.4215,9834.0
2023-11-17 14:30:00,37.52,37.54,37.51,37.53,9756.0,37.4215,37.4415,37.4115,37.4315,9756.0
2023-11-17 15:00:00,37.52,37.56,37.52,37.56,13724.0,37.4215,37.4614,37.4215,37.4614,13724.0
2023-11-17 15:30:00,37.55,37.56,37.53,37.54,123230.0,37.4514,37.4614,37.4315,37.4415,123230.0
2023-11-20 09:30:00,37.43,37.44,37.4,37.43,48563.0,37.3317,37.3417,37.3018,37.3317,48563.0
2023-11-20 10:00:00,37.44,37.46,37.43,37.45,26354.0,37.3417,37.3617,37.3317,37.3517,26354.0
2023-11-20 10:30:00,37.45,37.49,37.44,37.48,29499.0,37.3517,37.3916,37.3417,37.3816,29499.0
2023-11-20 11:00:00,37.48,37.49,37.46,37.47,7746.0,37.3816,37.3916,37.3617,37.3716,7746.0
2023-11-20 11:30:00,37.47,37.47,37.45,37.46,14005.0,37.3716,37.3716,37.3517,37.3617,14005.0
2023-11-20 12:00:00,37.47,37.49,37.46,37.49,8586.0,37.3716,37.3916,37.3617,37.3916,8586.0
2023-11-20 12:30:00,37.48,37.49,37.47,37.48,12024.0,37.3816,37.3916,37.3716,37.3816,12024.0
2023-11-20 13:00:00,37.49,37.56,37.49,37.52,198638.0,37.3916,37.4614,37.3916,37.4215,198638.0
2023-11-20 13:30:00,37.52,37.54,37.51,37.54,20775.0,37.4215,37.4415,37.4115,37.4415,20775.0
2023-11-20 14:00:00,37.54,37.54,37.53,37.54,20921.0,37.4415,37.4415,37.4315,37.4415,20921.0
2023-11-20 14:30:00,37.54,37.56,37.53,37.56,12249.0,37.4415,37.4614,37.4315,37.4614,12249.0
2023-11-20 15:00:00,37.56,37.58,37.55,37.58,114246.0,37.4614,37.4814,37.4514,37.4814,114246.0
2023-11-20 15:30:00,37.58,37.59,37.57,37.58,122357.0,37.4814,37.4913,37.4714,37.4814,122357.0
2023-11-21 09:30:00,37.54,37.66,37.51,37.61,103162.0,37.4415,37.5611,37.4115,37.5113,103162.0
2023-11-21 10:00:00,37.61,37.62,37.53,37.54,59596.0,37.5113,37.5213,37.4315,37.4415,59596.0
2023-11-21 10:30:00,37.54,37.59,37.53,37.59,29269.0,37.4415,37.4913,37.4315,37.4913,29269.0
2023-11-21 11:00:00,37.59,37.61,37.58,37.59,27216.0,37.4913,37.5113,37.4814,37.4913,27216.0
2023-11-21 11:30:00,37.58,37.6,37.57,37.59,16715.0,37.4814,37.5013,37.4714,37.4913,16715.0
2023-11-21 12:00:00,37.58,37.58,37.56,37.58,24002.0,37.4814,37.4814,37.4614,37.4814,24002.0
2023-11-21 12:30:00,37.58,37.6,37.57,37.58,23310.0,37.4814,37.5013,37.4714,37.4814,23310.0
2023-11-21 13:00:00,37.59,37.59,37.54,37.55,28242.0,37.4913,37.4913,37.4415,37.4514,28242.0
2023-11-21 13:30:00,37.55,37.56,37.54,37.55,37479.0,37.4514,37.4614,37.4415,37.4514,37479.0
2023-11-21 14:00:00,37.54,37.58,37.54,37.57,23438.0,37.4415,37.4814,37.4415,37.4714,23438.0
2023-11-21 14:30:00,37.56,37.57,37.55,37.57,36924.0,37.4614,37.4714,37.4514,37.4714,36924.0
2023-11-21 15:00:00,37.57,37.57,37.55,37.57,23066.0,37.4714,37.4714,37.4514,37.4714,23066.0
2023-11-21 15:30:00,37.57,37.58,37.55,37.58,93894.0,37.4714,37.4814,37.4514,37.4814,93894.0
2023-11-22 09:30:00,37.55,37.6,37.53,37.55,72364.0,37.4514,37.5013,37.4315,37.4514,72364.0
2023-11-22 10:00:00,37.53,37.56,37.51,37.55,27788.0,37.4315,37.4614,37.4115,37.4514,27788.0
2023-11-22 10:30:00,37.55,37.6,37.55,37.57,23626.0,37.4514,37.5013,37.4514,37.4714,23626.0
2023-11-22 11:00:00,37.57,37.58,37.56,37.57,9599.0,37.4714,37.4814,37.4614,37.4714,9599.0
2023-11-22 11:30:00,37.57,37.6,37.57,37.59,10404.0,37.4714,37.5013,37.4714,37.4913,10404.0
2023-11-22 12:00:00,37.59,37.6,37.57,37.59,16616.0,37.4913,37.5013,37.4714,37.4913,16616.0
2023-11-22 12:30:00,37.58,37.59,37.54,37.57,17353.0,37.4814,37.4913,37.4415,37.4714,17353.0
2023-11-22 13:00:00,37.56,37.59,37.56,37.58,38233.0,37.4614,37.4913,37.4614,37.4814,38233.0
2023-11-22 13:30:00,37.59,37.59,37.55,37.55,15335.0,37.4913,37.4913,37.4514,37.4514,15335.0
2023-11-22 14:00:00,37.55,37.56,37.54,37.55,10844.0,37.4514,37.4614,37.4415,37.4514,10844.0
2023-11-22 14:30:00,37.55,37.56,37.52,37.55,18101.0,37.4514,37.4614,37.4215,37.4514,18101.0
2023-11-22 15:00:00,37.55,37.57,37.55,37.57,26290.0,37.4514,37.4714,37.4514,37.4714,26290.0
2023-11-22 15:30:00,37.56,37.58,37.56,37.58,46994.0,37.4614,37.4814,37.4614,37.4814,46994.0
2023-11-24 09:30:00,37.57,37.66,37.54,37.65,79712.0,37.4714,37.5611,37.4415,37.5512,79712.0
2023-11-24 10:00:00,37.65,37.7,37.64,37.7,8853.0,37.5512,37.601,37.5412,37.601,8853.0
2023-11-24 10:30:00,37.7,37.7,37.67,37.68,18344.0,37.601,37.601,37.5711,37.5811,18344.0
2023-11-24 11:00:00,37.68,37.71,37.68,37.7,24113.0,37.5811,37.611,37.5811,37.601,24113.0
2023-11-24 11:30:00,37.7,37.7,37.69,37.7,7284.0,37.601,37.601,37.5911,37.601,7284.0
2023-11-24 12:00:00,37.7,37.7,37.69,37.7,9356.0,37.601,37.601,37.5911,37.601,9356.0
2023-11-24 12:30:00,37.7,37.71,37.69,37.7,21349.0,37.601,37.611,37.5911,37.601,21349.0
2023-11-27 09:30:00,37.71,37.71,37.63,37.65,63004.0,37.611,37.611,37.5312,37.5512,63004.0
2023-11-27 10:00:00,37.67,37.69,37.65,37.68,10409.0,37.5711,37.5911,37.5512,37.5811,10409.0
2023-11-27 10:30:00,37.69,37.69,37.63,37.65,11667.0,37.5911,37.5911,37.5312,37.5512,11667.0
2023-11-27 11:00:00,37.66,37.66,37.62,37.65,11160.0,37.5611,37.5611,37.5213,37.5512,11160.0
2023-11-27 11:30:00,37.65,37.66,37.61,37.64,19873.0,37.5512,37.5611,37.5113,37.5412,19873.0
2023-11-27 12:00:00,37.64,37.64,37.63,37.64,2320.0,37.5412,37.5412,37.5312,37.5412,2320.0
2023-11-27 12:30:00,37.64,37.64,37.63,37.64,5839.0,37.5412,37.5412,37.5312,37.5412,5839.0
2023-11-27 13:00:00,37.64,37.66,37.63,37.64,11005.0,37.5412,37.5611,37.5312,37.5412,11005.0
2023-11-27 13:30:00,37.64,37.64,37.63,37.64,18089.0,37.5412,37.5412,37.5312,37.5412,18089.0
2023-11-27 14:00:00,37.64,37.64,37.63,37.64,8385.0,37.5412,37.5412,37.5312,37.5412,8385.0
2023-11-27 14:30:00,37.63,37.64,37.61,37.63,32662.0,37.5312,37.5412,37.5113,37.5312,32662.0
2023-11-27 15:00:00,37.63,37.63,37.62,37.63,13160.0,37.5312,37.5312,37.5213,37.5312,13160.0
2023-11-27 15:30:00,37.63,37.63,37.59,37.61,81699.0,37.5312,37.5312,37.4913,37.5113,81699.0
2023-11-28 09:30:00,37.81,37.87,37.8,37.87,86753.0,37.7108,37.7706,37.7008,37.7706,86753.0
2023-11-28 10:00:00,37.87,37.89,37.86,37.89,31521.0,37.7706,37.7905,37.7606,37.7905,31521.0
2023-11-28 10:30:00,37.89,37.95,37.88,37.95,48833.0,37.7905,37.8504,37.7806,37.8504,48833.0
2023-11-28 11:00:00,37.94,37.95,37.93,37.94,52718.0,37.8404,37.8504,37.8304,37.8404,52718.0
2023-11-28 11:30:00,37.94,37.97,37.93,37.97,29854.0,37.8404,37.8703,37.8304,37.8703,29854.0
2023-11-28 12:00:00,37.96,37.98,37.95,37.95,19279.0,37.8604,37.8803,37.8504,37.8504,19279.0
2023-11-28 12:30:00,37.96,37.96,37.93,37.95,16116.0,37.8604,37.8604,37.8304,37.8504,16116.0
2023-11-28 13:00:00,37.95,37.95,37.92,37.95,52048.0,37.8504,37.8504,37.8205,37.8504,52048.0
2023-11-28 13:30:00,37.95,37.95,37.93,37.93,27510.0,37.8504,37.8504,37.8304,37.8304,27510.0
2023-11-28 14:00:00,37.94,37.94,37.93,37.94,11214.0,37.8404,37.8404,37.8304,37.8404,11214.0
2023-11-28 14:30:00,37.94,37.98,37.93,37.97,28792.0,37.8404,37.8803,37.8304,37.8703,28792.0
2023-11-28 15:00:00,37.97,37.98,37.95,37.97,49877.0,37.8703,37.8803,37.8504,37.8703,49877.0
2023-11-28 15:30:00,37.97,37.98,37.92,37.93,154121.0,37.8703,37.8803,37.8205,37.8304,154121.0
2023-11-29 09:30:00,38.08,38.18,38.08,38.16,96759.0,37.98,38.0798,37.98,38.0598,96759.0
2023-11-29 10:00:00,38.16,38.18,38.11,38.14,49648.0,38.0598,38.0798,38.01,38.0399,49648.0
2023-11-29 10:30:00,38.14,38.19,38.13,38.17,28085.0,38.0399,38.0898,38.0299,38.0698,28085.0
2023-11-29 11:00:00,38.18,38.18,38.11,38.11,20729.0,38.0798,38.0798,38.01,38.01,20729.0
2023-11-29 11:30:00,38.12,38.14,38.1,38.13,25854.0,38.0199,38.0399,38.0,38.0299,25854.0
2023-11-29 12:00:00,38.14,38.15,38.13,38.15,18393.0,38.0399,38.0499,38.0299,38.0499,18393.0
2023-11-29 12:30:00,38.14,38.16,38.14,38.16,14551.0,38.0399,38.0598,38.0399,38.0598,14551.0
2023-11-29 13:00:00,38.16,38.16,38.14,38.15,32768.0,38.0598,38.0598,38.0399,38.0499,32768.0
2023-11-29 13:30:00,38.15,38.15,38.13,38.14,26085.0,38.0499,38.0499,38.0299,38.0399,26085.0
2023-11-29 14:00:00,38.15,38.16,38.14,38.15,14231.0,38.0499,38.0598,38.0399,38.0499,14231.0
2023-11-29 14:30:00,38.14,38.14,38.11,38.12,24540.0,38.0399,38.0399,38.01,38.0199,24540.0
2023-11-29 15:00:00,38.12,38.12,38.08,38.08,89236.0,38.0199,38.0199,37.98,37.98,89236.0
2023-11-29 15:30:00,38.08,38.1,38.08,38.09,100819.0,37.98,38.0,37.98,37.99,100819.0
2023-11-30 09:30:00,38.32,38.32,38.17,38.26,48630.0,38.2194,38.2194,38.0698,38.1596,48630.0
2023-11-30 10:00:00,38.25,38.31,38.23,38.3,18180.0,38.1496,38.2094,38.1296,38.1995,18180.0
2023-11-30 10:30:00,38.29,38.33,38.27,38.33,30977.0,38.1895,38.2294,38.1695,38.2294,30977.0
2023-11-30 11:00:00,38.33,38.33,38.29,38.31,12589.0,38.2294,38.2294,38.1895,38.2094,12589.0
2023-11-30 11:30:00,38.31,38.33,38.3,38.3,12222.0,38.2094,38.2294,38.1995,38.1995,12222.0
2023-11-30 12:00:00,38.29,38.31,38.27,38.27,13029.0,38.1895,38.2094,38.1695,38.1695,13029.0
2023-11-30 12:30:00,38.28,38.28,38.26,38.26,6916.0,38.1795,38.1795,38.1596,38.1596,6916.0
2023-11-30 13:00:00,38.27,38.29,38.26,38.27,13168.0,38.1695,38.1895,38.1596,38.1695,13168.0
2023-11-30 13:30:00,38.27,38.28,38.26,38.28,12075.0,38.1695,38.1795,38.1596,38.1795,12075.0
2023-11-30 14:00:00,38.29,38.31,38.28,38.31,22132.0,38.1895,38.2094,38.1795,38.2094,22132.0
2023-11-30 14:30:00,38.3,38.31,38.29,38.31,25160.0,38.1995,38.2094,38.1895,38.2094,25160.0
2023-11-30 15:00:00,38.3,38.31,38.25,38.26,31781.0,38.1995,38.2094,38.1496,38.1596,31781.0
2023-11-30 15:30:00,38.26,38.34,38.25,38.32,136578.0,38.1596,38.2394,38.1496,38.2194,136578.0
2023-12-01 09:30:00,38.4,38.42,38.34,38.41,101125.0,38.2992,38.3192,38.2394,38.3092,101125.0
2023-12-01 10:00:00,38.42,38.52,38.42,38.49,143435.0,38.3192,38.4189,38.3192,38.389,143435.0
2023-12-01 10:30:00,38.5,38.54,38.48,38.53,34952.0,38.3989,38.4388,38.379,38.4289,34952.0
2023-12-01 11:00:00,38.52,38.57,38.47,38.56,30620.0,38.4189,38.4688,38.369,38.4588,30620.0
2023-12-01 11:30:00,38.56,38.62,38.53,38.6,25463.0,38.4588,38.5186,38.4289,38.4987,25463.0
2023-12-01 12:00:00,38.61,38.62,38.58,38.62,15977.0,38.5087,38.5186,38.4787,38.5186,15977.0
2023-12-01 12:30:00,38.62,38.65,38.61,38.65,17714.0,38.5186,38.5485,38.5087,38.5485,17714.0
2023-12-01 13:00:00,38.65,38.66,38.63,38.64,34387.0,38.5485,38.5585,38.5286,38.5386,34387.0
2023-12-01 13:30:00,38.64,38.66,38.63,38.66,29457.0,38.5386,38.5585,38.5286,38.5585,29457.0
2023-12-01 14:00:00,38.66,38.67,38.64,38.66,33813.0,38.5585,38.5685,38.5386,38.5585,33813.0
2023-12-01 14:30:00,38.65,38.68,38.64,38.68,37230.0,38.5485,38.5785,38.5386,38.5785,37230.0
2023-12-01 15:00:00,38.68,38.7,38.67,38.7,33996.0,38.5785,38.5984,38.5685,38.5984,33996.0
2023-12-01 15:30:00,38.7,38.73,38.68,38.71,149823.0,38.5984,38.6283,38.5785,38.6084,149823.0
2023-12-04 09:30:00,39.01,39.31,39.01,39.21,243808.0,38.9076,39.2068,38.9076,39.1071,243808.0
2023-12-04 10:00:00,39.21,39.22,39.13,39.15,111304.0,39.1071,39.1171,39.0273,39.0472,111304.0
2023-12-04 10:30:00,39.14,39.14,39.03,39.04,64129.0,39.0373,39.0373,38.9275,38.9375,64129.0
2023-12-04 11:00:00,39.04,39.05,38.98,39.01,54184.0,38.9375,38.9475,38.8777,38.9076,54184.0
2023-12-04 11:30:00,39.02,39.05,39.01,39.05,58054.0,38.9176,38.9475,38.9076,38.9475,58054.0
2023-12-04 12:00:00,39.05,39.07,39.02,39.07,45251.0,38.9475,38.9674,38.9176,38.9674,45251.0
2023-12-04 12:30:00,39.06,39.11,39.05,39.11,71155.0,38.9575,39.0073,38.9475,39.0073,71155.0
2023-12-04 13:00:00,39.11,39.11,39.05,39.06,47294.0,39.0073,39.0073,38.9475,38.9575,47294.0
2023-12-04 13:30:00,39.05,39.08,39.05,39.08,76748.0,38.9475,38.9774,38.9475,38.9774,76748.0
2023-12-04 14:00:00,39.08,39.09,39.07,39.08,69161.0,38.9774,38.9874,38.9674,38.9774,69161.0
2023-12-04 14:30:00,39.08,39.1,39.07,39.09,115216.0,38.9774,38.9974,38.9674,38.9874,115216.0
2023-12-04 15:00:00,39.09,39.1,39.07,39.08,63867.0,38.9874,38.9974,38.9674,38.9774,63867.0
2023-12-04 15:30:00,39.08,39.11,39.07,39.09,230821.0,38.9774,39.0073,38.9674,38.9874,230821.0
2023-12-05 09:30:00,39.34,39.34,39.25,39.31,172696.0,39.2367,39.2367,39.147,39.2068,172696.0
2023-12-05 10:00:00,39.31,39.39,39.31,39.36,97627.0,39.2068,39.2866,39.2068,39.2567,97627.0
2023-12-05 10:30:00,39.37,39.4,39.34,39.4,61061.0,39.2667,39.2966,39.2367,39.2966,61061.0
2023-12-05 11:00:00,39.4,39.42,39.31,39.34,89772.0,39.2966,39.3165,39.2068,39.2367,89772.0
2023-12-05 11:30:00,39.34,39.36,39.32,39.34,59990.0,39.2367,39.2567,39.2168,39.2367,59990.0
2023-12-05 12:00:00,39.34,39.41,39.34,39.4,62479.0,39.2367,39.3066,39.2367,39.2966,62479.0
2023-12-05 12:30:00,39.41,39.41,39.37,39.41,63773.0,39.3066,39.3066,39.2667,39.3066,63773.0
2023-12-05 13:00:00,39.41,39.45,39.4,39.43,105075.0,39.3066,39.3464,39.2966,39.3265,105075.0
2023-12-05 13:30:00,39.43,39.44,39.41,39.43,54075.0,39.3265,39.3365,39.3066,39.3265,54075.0
2023-12-05 14:00:00,39.43,39.44,39.41,39.44,62108.0,39.3265,39.3365,39.3066,39.3365,62108.0
2023-12-05 14:30:00,39.44,39.45,39.42,39.45,60885.0,39.3365,39.3464,39.3165,39.3464,60885.0
2023-12-05 15:00:00,39.45,39.46,39.44,39.46,46205.0,39.3464,39.3564,39.3365,39.3564,46205.0
2023-12-05 15:30:00,39.45,39.46,39.41,39.44,195717.0,39.3464,39.3564,39.3066,39.3365,195717.0
2023-12-06 09:30:00,39.61,39.61,39.54,39.6,126768.0,39.506,39.506,39.4362,39.4961,126768.0
2023-12-06 10:00:00,39.6,39.64,39.58,39.59,108656.0,39.4961,39.5359,39.4761,39.4861,108656.0
2023-12-06 10:30:00,39.58,39.61,39.58,39.59,21148.0,39.4761,39.506,39.4761,39.4861,21148.0
2023-12-06 11:00:00,39.6,39.62,39.56,39.56,38523.0,39.4961,39.516,39.4562,39.4562,38523.0
2023-12-06 11:30:00,39.57,39.58,39.54,39.58,29283.0,39.4661,39.4761,39.4362,39.4761,29283.0
2023-12-06 12:00:00,39.58,39.59,39.55,39.56,32676.0,39.4761,39.4861,39.4462,39.4562,32676.0
2023-12-06 12:30:00,39.56,39.56,39.53,39.54,26055.0,39.4562,39.4562,39.4262,39.4362,26055.0
2023-12-06 13:00:00,39.54,39.55,39.52,39.54,16630.0,39.4362,39.4462,39.4163,39.4362,16630.0
2023-12-06 13:30:00,39.54,39.54,39.53,39.54,13173.0,39.4362,39.4362,39.4262,39.4362,13173.0
2023-12-06 14:00:00,39.54,39.55,39.51,39.51,12393.0,39.4362,39.4462,39.4063,39.4063,12393.0
2023-12-06 14:30:00,39.52,39.54,39.5,39.5,24966.0,39.4163,39.4362,39.3963,39.3963,24966.0
2023-12-06 15:00:00,39.51,39.51,39.44,39.45,24017.0,39.4063,39.4063,39.3365,39.3464,24017.0
2023-12-06 15:30:00,39.45,39.48,39.44,39.45,70329.0,39.3464,39.3764,39.3365,39.3464,70329.0
2023-12-07 09:30:00,39.63,39.65,39.55,39.55,79782.0,39.526,39.5459,39.4462,39.4462,79782.0
2023-12-07 10:00:00,39.55,39.62,39.54,39.61,39715.0,39.4462,39.516,39.4362,39.506,39715.0
2023-12-07 10:30:00,39.62,39.63,39.58,39.59,32632.0,39.516,39.526,39.4761,39.4861,32632.0
2023-12-07 11:00:00,39.59,39.61,39.52,39.54,17841.0,39.4861,39.506,39.4163,39.4362,17841.0
2023-12-07 11:30:00,39.55,39.6,39.54,39.59,47402.0,39.4462,39.4961,39.4362,39.4861,47402.0
2023-12-07 12:00:00,39.59,39.61,39.56,39.59,92329.0,39.4861,39.506,39.4562,39.4861,92329.0
2023-12-07 12:30:00,39.59,39.61,39.58,39.61,34932.0,39.4861,39.506,39.4761,39.506,34932.0
2023-12-07 13:00:00,39.61,39.62,39.6,39.61,28357.0,39.506,39.516,39.4961,39.506,28357.0
2023-12-07 13:30:00,39.61,39.62,39.61,39.61,19601.0,39.506,39.516,39.506,39.506,19601.0
2023-12-07 14:00:00,39.61,39.64,39.6,39.62,25429.0,39.506,39.5359,39.4961,39.516,25429.0
2023-12-07 14:30:00,39.61,39.62,39.59,39.59,36932.0,39.506,39.516,39.4861,39.4861,36932.0
2023-12-07 15:00:00,39.59,39.62,39.59,39.61,22933.0,39.4861,39.516,39.4861,39.506,22933.0
2023-12-07 15:30:00,39.61,39.61,39.59,39.6,82062.0,39.506,39.506,39.4861,39.4961,82062.0
2023-12-08 09:30:00,39.46,39.46,39.36,39.4,105505.0,39.3564,39.3564,39.2567,39.2966,105505.0
2023-12-08 10:00:00,39.41,39.51,39.41,39.49,27968.0,39.3066,39.4063,39.3066,39.3863,27968.0
2023-12-08 10:30:00,39.48,39.49,39.42,39.46,33074.0,39.3764,39.3863,39.3165,39.3564,33074.0
2023-12-08 11:00:00,39.45,39.46,39.38,39.41,20946.0,39.3464,39.3564,39.2766,39.3066,20946.0
2023-12-08 11:30:00,39.41,39.41,39.38,39.39,46283.0,39.3066,39.3066,39.2766,39.2866,46283.0
2023-12-08 12:00:00,39.4,39.4,39.36,39.39,29524.0,39.2966,39.2966,39.2567,39.2866,29524.0
2023-12-08 12:30:00,39.39,39.4,39.36,39.39,41524.0,39.2866,39.2966,39.2567,39.2866,41524.0
2023-12-08 13:00:00,39.39,39.41,39.38,39.39,37727.0,39.2866,39.3066,39.2766,39.2866,37727.0
2023-12-08 13:30:00,39.39,39.41,39.37,39.4,10016.0,39.2866,39.3066,39.2667,39.2966,10016.0
2023-12-08 14:00:00,39.4,39.42,39.4,39.41,12830.0,39.2966,39.3165,39.2966,39.3066,12830.0
2023-12-08 14:30:00,39.41,39.43,39.4,39.43,22320.0,39.3066,39.3265,39.2966,39.3265,22320.0
2023-12-08 15:00:00,39.43,39.45,39.41,39.44,43842.0,39.3265,39.3464,39.3066,39.3365,43842.0
2023-12-08 15:30:00,39.44,39.47,39.43,39.46,120857.0,39.3365,39.3664,39.3265,39.3564,120857.0
2023-12-11 09:30:00,39.66,39.68,39.6,39.67,174045.0,39.5559,39.5758,39.4961,39.5659,174045.0
2023-12-11 10:00:00,39.68,39.7,39.65,39.69,50181.0,39.5758,39.5958,39.5459,39.5858,50181.0
2023-12-11 10:30:00,39.68,39.74,39.68,39.73,38572.0,39.5758,39.6357,39.5758,39.6257,38572.0
2023-12-11 11:00:00,39.73,39.73,39.7,39.72,11181.0,39.6257,39.6257,39.5958,39.6157,11181.0
2023-12-11 11:30:00,39.72,39.72,39.69,39.71,16909.0,39.6157,39.6157,39.5858,39.6058,16909.0
2023-12-11 12:00:00,39.71,39.72,39.69,39.7,23588.0,39.6058,39.6157,39.5858,39.5958,23588.0
2023-12-11 12:30:00,39.71,39.72,39.7,39.71,12008.0,39.6058,39.6157,39.5958,39.6058,12008.0
2023-12-11 13:00:00,39.71,39.73,39.7,39.72,76194.0,39.6058,39.6257,39.5958,39.6157,76194.0
2023-12-11 13:30:00,39.73,39.74,39.72,39.73,15583.0,39.6257,39.6357,39.6157,39.6257,15583.0
2023-12-11 14:00:00,39.74,39.75,39.73,39.73,83031.0,39.6357,39.6457,39.6257,39.6257,83031.0
2023-12-11 14:30:00,39.73,39.74,39.72,39.73,75163.0,39.6257,39.6357,39.6157,39.6257,75163.0
2023-12-11 15:00:00,39.73,39.74,39.72,39.73,29481.0,39.6257,39.6357,39.6157,39.6257,29481.0
2023-12-11 15:30:00,39.73,39.76,39.73,39.76,140599.0,39.6257,39.6556,39.6257,39.6556,140599.0
2023-12-12 09:30:00,39.46,39.46,39.31,39.34,155466.0,39.3564,39.3564,39.2068,39.2367,155466.0
2023-12-12 10:00:00,39.34,39.42,39.33,39.41,72396.0,39.2367,39.3165,39.2268,39.3066,72396.0
2023-12-12 10:30:00,39.41,39.46,39.4,39.45,39530.0,39.3066,39.3564,39.2966,39.3464,39530.0
2023-12-12 11:00:00,39.44,39.46,39.43,39.45,37342.0,39.3365,39.3564,39.3265,39.3464,37342.0
2023-12-12 11:30:00,39.45,39.46,39.43,39.45,34977.0,39.3464,39.3564,39.3265,39.3464,34977.0
2023-12-12 12:00:00,39.45,39.46,39.42,39.46,16711.0,39.3464,39.3564,39.3165,39.3564,16711.0
2023-12-12 12:30:00,39.45,39.48,39.44,39.47,165754.0,39.3464,39.3764,39.3365,39.3664,165754.0
2023-12-12 13:00:00,39.47,39.5,39.46,39.48,46835.0,39.3664,39.3963,39.3564,39.3764,46835.0
2023-12-12 13:30:00,39.48,39.52,39.48,39.51,46639.0,39.3764,39.4163,39.3764,39.4063,46639.0
2023-12-12 14:00:00,39.51,39.54,39.5,39.53,94060.0,39.4063,39.4362,39.3963,39.4262,94060.0
2023-12-12 14:30:00,39.53,39.55,39.52,39.55,42645.0,39.4262,39.4462,39.4163,39.4462,42645.0
2023-12-12 15:00:00,39.55,39.57,39.54,39.57,46162.0,39.4462,39.4661,39.4362,39.4661,46162.0
2023-12-12 15:30:00,39.57,39.57,39.53,39.55,117723.0,39.4661,39.4661,39.4262,39.4462,117723.0
2023-12-13 09:30:00,39.61,39.68,39.57,39.58,171737.0,39.506,39.5758,39.4661,39.4761,171737.0
2023-12-13 10:00:00,39.58,39.58,39.56,39.57,20045.0,39.4761,39.4761,39.4562,39.4661,20045.0
2023-12-13 10:30:00,39.57,39.6,39.56,39.59,21031.0,39.4661,39.4961,39.4562,39.4861,21031.0
2023-12-13 11:00:00,39.6,39.61,39.57,39.6,49769.0,39.4961,39.506,39.4661,39.4961,49769.0
2023-12-13 11:30:00,39.59,39.6,39.58,39.59,20397.0,39.4861,39.4961,39.4761,39.4861,20397.0
2023-12-13 12:00:00,39.59,39.6,39.57,39.58,8165.0,39.4861,39.4961,39.4661,39.4761,8165.0
2023-12-13 12:30:00,39.58,39.59,39.57,39.59,11879.0,39.4761,39.4861,39.4661,39.4861,11879.0
2023-12-13 13:00:00,39.59,39.6,39.58,39.6,40575.0,39.4861,39.4961,39.4761,39.4961,40575.0
2023-12-13 13:30:00,39.59,39.6,39.58,39.59,45005.0,39.4861,39.4961,39.4761,39.4861,45005.0
2023-12-13 14:00:00,39.6,39.86,39.6,39.85,44897.0,39.4961,39.7554,39.4961,39.7454,44897.0
2023-12-13 14:30:00,39.85,39.99,39.83,39.98,50025.0,39.7454,39.885,39.7254,39.8751,50025.0
2023-12-13 15:00:00,39.98,40.05,39.98,40.01,153942.0,39.8751,39.9449,39.8751,39.905,153942.0
2023-12-13 15:30:00,40.0,40.1,39.98,40.09,109171.0,39.895,39.9947,39.8751,39.9848,109171.0
2023-12-14 09:30:00,40.17,40.39,40.17,40.35,306771.0,40.0646,40.284,40.0646,40.2441,306771.0
2023-12-14 10:00:00,40.35,40.35,40.21,40.23,175250.0,40.2441,40.2441,40.1045,40.1244,175250.0
2023-12-14 10:30:00,40.23,40.27,40.21,40.27,63470.0,40.1244,40.1643,40.1045,40.1643,63470.0
2023-12-14 11:00:00,40.27,40.31,40.26,40.29,34814.0,40.1643,40.2042,40.1543,40.1842,34814.0
2023-12-14 11:30:00,40.29,40.36,40.27,40.34,61126.0,40.1842,40.2541,40.1643,40.2341,61126.0
2023-12-14 12:00:00,40.34,40.38,40.33,40.37,61274.0,40.2341,40.274,40.2241,40.264,61274.0
2023-12-14 12:30:00,40.38,40.4,40.35,40.35,35624.0,40.274,40.294,40.2441,40.2441,35624.0
2023-12-14 13:00:00,40.35,40.35,40.3,40.3,34913.0,40.2441,40.2441,40.1942,40.1942,34913.0
2023-12-14 13:30:00,40.3,40.33,40.27,40.3,57123.0,40.1942,40.2241,40.1643,40.1942,57123.0
2023-12-14 14:00:00,40.3,40.35,40.29,40.34,52777.0,40.1942,40.2441,40.1842,40.2341,52777.0
2023-12-14 14:30:00,40.33,40.34,40.31,40.33,70404.0,40.2241,40.2341,40.2042,40.2241,70404.0
2023-12-14 15:00:00,40.32,40.34,40.32,40.33,88223.0,40.2142,40.2341,40.2142,40.2241,88223.0
2023-12-14 15:30:00,40.34,40.38,40.33,40.38,118014.0,40.2341,40.274,40.2241,40.274,118014.0
2023-12-15 09:30:00,40.64,40.67,40.5,40.51,98674.0,40.5333,40.5632,40.3937,40.4037,98674.0
2023-12-15 10:00:00,40.51,40.59,40.51,40.59,31370.0,40.4037,40.4835,40.4037,40.4835,31370.0
2023-12-15 10:30:00,40.58,40.64,40.57,40.63,34780.0,40.4735,40.5333,40.4635,40.5233,34780.0
2023-12-15 11:00:00,40.64,40.64,40.59,40.62,54357.0,40.5333,40.5333,40.4835,40.5134,54357.0
2023-12-15 11:30:00,40.63,40.63,40.56,40.58,21897.0,40.5233,40.5233,40.4535,40.4735,21897.0
2023-12-15 12:00:00,40.58,40.59,40.56,40.58,34198.0,40.4735,40.4835,40.4535,40.4735,34198.0
2023-12-15 12:30:00,40.58,40.58,40.54,40.54,41904.0,40.4735,40.4735,40.4336,40.4336,41904.0
2023-12-15 13:00:00,40.55,40.55,40.52,40.53,20761.0,40.4436,40.4436,40.4136,40.4236,20761.0
2023-12-15 13:30:00,40.52,40.53,40.48,40.49,24568.0,40.4136,40.4236,40.3737,40.3837,24568.0
2023-12-15 14:00:00,40.48,40.53,40.48,40.52,24829.0,40.3737,40.4236,40.3737,40.4136,24829.0
2023-12-15 14:30:00,40.52,40.54,40.51,40.53,36754.0,40.4136,40.4336,40.4037,40.4236,36754.0
2023-12-15 15:00:00,40.52,40.55,40.52,40.52,64063.0,40.4136,40.4436,40.4136,40.4136,64063.0
2023-12-15 15:30:00,40.52,40.53,40.41,40.41,146726.0,40.4136,40.4236,40.3039,40.3039,146726.0
2023-12-18 09:30:00,40.53,40.68,40.48,40.51,237148.0,40.4236,40.5732,40.3737,40.4037,237148.0
2023-12-18 10:00:00,40.51,40.53,40.45,40.46,36569.0,40.4037,40.4236,40.3438,40.3538,36569.0
2023-12-18 10:30:00,40.46,40.46,40.43,40.45,41464.0,40.3538,40.3538,40.3239,40.3438,41464.0
2023-12-18 11:00:00,40.46,40.53,40.45,40.51,20763.0,40.3538,40.4236,40.3438,40.4037,20763.0
2023-12-18 11:30:00,40.5,40.51,40.49,40.51,11322.0,40.3937,40.4037,40.3837,40.4037,11322.0
2023-12-18 12:00:00,40.51,40.53,40.51,40.52,15957.0,40.4037,40.4236,40.4037,40.4136,15957.0
2023-12-18 12:30:00,40.53,40.57,40.53,40.57,25817.0,40.4236,40.4635,40.4236,40.4635,25817.0
2023-12-18 13:00:00,40.57,40.58,40.55,40.56,12551.0,40.4635,40.4735,40.4436,40.4535,12551.0
2023-12-18 13:30:00,40.57,40.59,40.56,40.59,14060.0,40.4635,40.4835,40.4535,40.4835,14060.0
2023-12-18 14:00:00,40.59,40.59,40.58,40.59,31228.0,40.4835,40.4835,40.4735,40.4835,31228.0
2023-12-18 14:30:00,40.58,40.59,40.57,40.58,101289.0,40.4735,40.4835,40.4635,40.4735,101289.0
2023-12-18 15:00:00,40.58,40.6,40.57,40.59,28200.0,40.4735,40.4934,40.4635,40.4835,28200.0
2023-12-18 15:30:00,40.6,40.6,40.55,40.55,92095.0,40.4934,40.4934,40.4436,40.4436,92095.0
2023-12-19 09:30:00,40.7,40.85,40.69,40.85,133028.0,40.5932,40.7428,40.5832,40.7428,133028.0
2023-12-19 10:00:00,40.84,40.87,40.82,40.87,62287.0,40.7328,40.7627,40.7129,40.7627,62287.0
2023-12-19 10:30:00,40.87,40.89,40.86,40.88,33360.0,40.7627,40.7827,40.7527,40.7727,33360.0
2023-12-19 11:00:00,40.88,40.9,40.87,40.89,34950.0,40.7727,40.7926,40.7627,40.7827,34950.0
2023-12-19 11:30:00,40.89,40.91,40.86,40.88,83380.0,40.7827,40.8026,40.7527,40.7727,83380.0
2023-12-19 12:00:00,40.88,40.89,40.86,40.88,81532.0,40.7727,40.7827,40.7527,40.7727,81532.0
2023-12-19 12:30:00,40.88,40.91,40.88,40.91,31463.0,40.7727,40.8026,40.7727,40.8026,31463.0
2023-12-19 13:00:00,40.91,40.91,40.86,40.88,49327.0,40.8026,40.8026,40.7527,40.7727,49327.0
2023-12-19 13:30:00,40.88,40.9,40.87,40.89,34640.0,40.7727,40.7926,40.7627,40.7827,34640.0
2023-12-19 14:00:00,40.89,40.91,40.88,40.91,19638.0,40.7827,40.8026,40.7727,40.8026,19638.0
2023-12-19 14:30:00,40.91,40.91,40.88,40.89,37197.0,40.8026,40.8026,40.7727,40.7827,37197.0
2023-12-19 15:00:00,40.89,40.9,40.87,40.9,48745.0,40.7827,40.7926,40.7627,40.7926,48745.0
2023-12-19 15:30:00,40.9,40.91,40.88,40.9,108457.0,40.7926,40.8026,40.7727,40.7926,108457.0
2023-12-20 09:30:00,40.0,40.0,39.76,39.82,262858.0,39.895,39.895,39.6556,39.7155,262858.0
2023-12-20 10:00:00,39.81,39.83,39.8,39.8,54831.0,39.7055,39.7254,39.6955,39.6955,54831.0
2023-12-20 10:30:00,39.81,39.83,39.8,39.82,57283.0,39.7055,39.7254,39.6955,39.7155,57283.0
2023-12-20 11:00:00,39.83,39.88,39.82,39.87,82233.0,39.7254,39.7753,39.7155,39.7653,82233.0
2023-12-20 11:30:00,39.87,39.87,39.83,39.84,78489.0,39.7653,39.7653,39.7254,39.7354,78489.0
2023-12-20 12:00:00,39.84,39.88,39.84,39.85,73537.0,39.7354,39.7753,39.7354,39.7454,73537.0
2023-12-20 12:30:00,39.86,39.88,39.84,39.88,55227.0,39.7554,39.7753,39.7354,39.7753,55227.0
2023-12-20 13:00:00,39.88,39.88,39.86,39.87,38615.0,39.7753,39.7753,39.7554,39.7653,38615.0
2023-12-20 13:30:00,39.87,39.88,39.85,39.86,32519.0,39.7653,39.7753,39.7454,39.7554,32519.0
2023-12-20 14:00:00,39.86,39.86,39.83,39.85,21674.0,39.7554,39.7554,39.7254,39.7454,21674.0
2023-12-20 14:30:00,39.84,39.85,39.68,39.7,66522.0,39.7354,39.7454,39.5758,39.5958,66522.0
2023-12-20 15:00:00,39.7,39.74,39.64,39.67,203752.0,39.5958,39.6357,39.5359,39.5659,203752.0
2023-12-20 15:30:00,39.66,39.68,39.52,39.57,191618.0,39.5559,39.5758,39.4163,39.4661,191618.0
2023-12-21 09:30:00,40.27,40.36,40.26,40.28,145453.0,40.1643,40.2541,40.1543,40.1743,145453.0
2023-12-21 10:00:00,40.29,40.3,40.23,40.27,93968.0,40.1842,40.1942,40.1244,40.1643,93968.0
2023-12-21 10:30:00,40.27,40.32,40.27,40.3,98594.0,40.1643,40.2142,40.1643,40.1942,98594.0
2023-12-21 11:00:00,40.3,40.35,40.29,40.34,52169.0,40.1942,40.2441,40.1842,40.2341,52169.0
2023-12-21 11:30:00,40.34,40.36,40.32,40.32,76236.0,40.2341,40.2541,40.2142,40.2142,76236.0
2023-12-21 12:00:00,40.32,40.32,40.28,40.29,44004.0,40.2142,40.2142,40.1743,40.1842,44004.0
2023-12-21 12:30:00,40.29,40.32,40.27,40.29,45486.0,40.1842,40.2142,40.1643,40.1842,45486.0
2023-12-21 13:00:00,40.29,40.3,40.24,40.29,28794.0,40.1842,40.1942,40.1344,40.1842,28794.0
2023-12-21 13:30:00,40.29,40.32,40.29,40.32,21485.0,40.1842,40.2142,40.1842,40.2142,21485.0
2023-12-21 14:00:00,40.32,40.33,40.3,40.31,27339.0,40.2142,40.2241,40.1942,40.2042,27339.0
2023-12-21 14:30:00,40.31,40.34,40.3,40.32,29056.0,40.2042,40.2341,40.1942,40.2142,29056.0
2023-12-21 15:00:00,40.33,40.4,40.32,40.4,96137.0,40.2241,40.294,40.2142,40.294,96137.0
2023-12-21 15:30:00,40.4,40.42,40.36,40.41,159354.0,40.294,40.3139,40.2541,40.3039,159354.0
2023-12-22 09:30:00,40.5,40.6,40.5,40.55,90298.0,40.3937,40.4934,40.3937,40.4436,90298.0
2023-12-22 10:00:00,40.54,40.59,40.51,40.57,169672.0,40.4336,40.4835,40.4037,40.4635,169672.0
2023-12-22 10:30:00,40.57,40.57,40.48,40.51,33044.0,40.4635,40.4635,40.3737,40.4037,33044.0
2023-12-22 11:00:00,40.5,40.58,40.48,40.57,70825.0,40.3937,40.4735,40.3737,40.4635,70825.0
2023-12-22 11:30:00,40.57,40.58,40.52,40.55,27048.0,40.4635,40.4735,40.4136,40.4436,27048.0
2023-12-22 12:00:00,40.55,40.56,40.52,40.55,15198.0,40.4436,40.4535,40.4136,40.4436,15198.0
2023-12-22 12:30:00,40.55,40.58,40.54,40.58,14784.0,40.4436,40.4735,40.4336,40.4735,14784.0
2023-12-22 13:00:00,40.58,40.58,40.55,40.55,11843.0,40.4735,40.4735,40.4436,40.4436,11843.0
2023-12-22 13:30:00,40.55,40.56,40.53,40.54,14052.0,40.4436,40.4535,40.4236,40.4336,14052.0
2023-12-22 14:00:00,40.54,40.54,40.42,40.44,225654.0,40.4336,40.4336,40.3139,40.3338,225654.0
2023-12-22 14:30:00,40.43,40.55,40.42,40.55,79334.0,40.3239,40.4436,40.3139,40.4436,79334.0
2023-12-22 15:00:00,40.55,40.55,40.52,40.54,20098.0,40.4436,40.4436,40.4136,40.4336,20098.0
2023-12-22 15:30:00,40.55,40.56,40.51,40.56,60449.0,40.4436,40.4535,40.4037,40.4535,60449.0
2023-12-26 09:30:00,40.77,40.8,40.7,40.79,166853.0,40.663,40.6929,40.5932,40.6829,166853.0
2023-12-26 10:00:00,40.79,40.82,40.75,40.76,48945.0,40.6829,40.7129,40.643,40.653,48945.0
2023-12-26 10:30:00,40.76,40.8,40.71,40.74,32759.0,40.653,40.6929,40.6031,40.6331,32759.0
2023-12-26 11:00:00,40.74,40.75,40.7,40.72,40382.0,40.6331,40.643,40.5932,40.6131,40382.0
2023-12-26 11:30:00,40.72,40.73,40.71,40.72,30105.0,40.6131,40.6231,40.6031,40.6131,30105.0
2023-12-26 12:00:00,40.72,40.73,40.7,40.73,37288.0,40.6131,40.6231,40.5932,40.6231,37288.0
2023-12-26 12:30:00,40.73,40.74,40.72,40.73,27430.0,40.6231,40.6331,40.6131,40.6231,27430.0
2023-12-26 13:00:00,40.73,40.74,40.72,40.73,26284.0,40.6231,40.6331,40.6131,40.6231,26284.0
2023-12-26 13:30:00,40.73,40.74,40.73,40.73,16363.0,40.6231,40.6331,40.6231,40.6231,16363.0
2023-12-26 14:00:00,40.73,40.75,40.73,40.73,30361.0,40.6231,40.643,40.6231,40.6231,30361.0
2023-12-26 14:30:00,40.73,40.75,40.72,40.75,22424.0,40.6231,40.643,40.6131,40.643,22424.0
2023-12-26 15:00:00,40.75,40.79,40.74,40.78,54151.0,40.643,40.6829,40.6331,40.673,54151.0
2023-12-26 15:30:00,40.78,40.79,40.72,40.73,136704.0,40.673,40.6829,40.6131,40.6231,136704.0
2023-12-27 09:30:00,40.98,41.05,40.93,41.0,138419.0,40.8724,40.9422,40.8226,40.8924,138419.0
2023-12-27 10:00:00,41.01,41.03,40.97,41.01,26581.0,40.9024,40.9223,40.8625,40.9024,26581.0
2023-12-27 10:30:00,41.01,41.01,40.92,40.98,38882.0,40.9024,40.9024,40.8126,40.8724,38882.0
2023-12-27 11:00:00,40.97,40.98,40.94,40.97,16123.0,40.8625,40.8724,40.8325,40.8625,16123.0
2023-12-27 11:30:00,40.97,41.0,40.96,40.98,23002.0,40.8625,40.8924,40.8525,40.8724,23002.0
2023-12-27 12:00:00,40.98,41.0,40.97,41.0,12465.0,40.8724,40.8924,40.8625,40.8924,12465.0
2023-12-27 12:30:00,41.0,41.0,40.96,41.0,21946.0,40.8924,40.8924,40.8525,40.8924,21946.0
2023-12-27 13:00:00,40.99,41.03,40.99,41.01,57517.0,40.8824,40.9223,40.8824,40.9024,57517.0
2023-12-27 13:30:00,41.01,41.01,40.97,40.99,21203.0,40.9024,40.9024,40.8625,40.8824,21203.0
2023-12-27 14:00:00,40.99,40.99,40.94,40.96,34197.0,40.8824,40.8824,40.8325,40.8525,34197.0
2023-12-27 14:30:00,40.96,40.97,40.94,40.95,12990.0,40.8525,40.8625,40.8325,40.8425,12990.0
2023-12-27 15:00:00,40.95,40.97,40.94,40.95,32564.0,40.8425,40.8625,40.8325,40.8425,32564.0
2023-12-27 15:30:00,40.95,41.0,40.94,40.99,56303.0,40.8425,40.8924,40.8325,40.8824,56303.0
2023-12-28 09:30:00,41.15,41.31,41.15,41.3,146584.0,41.042,41.2016,41.042,41.1916,146584.0
2023-12-28 10:00:00,41.3,41.32,41.29,41.32,49762.0,41.1916,41.2115,41.1816,41.2115,49762.0
2023-12-28 10:30:00,41.31,41.33,41.3,41.32,54152.0,41.2016,41.2215,41.1916,41.2115,54152.0
2023-12-28 11:00:00,41.32,41.32,41.26,41.26,46561.0,41.2115,41.2115,41.1517,41.1517,46561.0
2023-12-28 11:30:00,41.26,41.27,41.24,41.24,83421.0,41.1517,41.1617,41.1317,41.1317,83421.0
2023-12-28 12:00:00,41.24,41.28,41.24,41.26,41755.0,41.1317,41.1716,41.1317,41.1517,41755.0
2023-12-28 12:30:00,41.26,41.28,41.24,41.26,15997.0,41.1517,41.1716,41.1317,41.1517,15997.0
2023-12-28 13:00:00,41.25,41.26,41.22,41.24,19632.0,41.1417,41.1517,41.1118,41.1317,19632.0
2023-12-28 13:30:00,41.25,41.26,41.23,41.24,20560.0,41.1417,41.1517,41.1218,41.1317,20560.0
2023-12-28 14:00:00,41.24,41.26,41.22,41.23,38538.0,41.1317,41.1517,41.1118,41.1218,38538.0
2023-12-28 14:30:00,41.23,41.26,41.23,41.24,21851.0,41.1218,41.1517,41.1218,41.1317,21851.0
2023-12-28 15:00:00,41.25,41.27,41.24,41.27,114782.0,41.1417,41.1617,41.1317,41.1617,114782.0
2023-12-28 15:30:00,41.27,41.28,41.25,41.26,125966.0,41.1617,41.1716,41.1417,41.1517,125966.0
2023-12-29 09:30:00,41.15,41.15,41.02,41.12,133266.0,41.042,41.042,40.9123,41.0121,133266.0
2023-12-29 10:00:00,41.12,41.14,41.06,41.13,39684.0,41.0121,41.032,40.9522,41.022,39684.0
2023-12-29 10:30:00,41.13,41.13,41.01,41.01,48800.0,41.022,41.022,40.9024,40.9024,48800.0
2023-12-29 11:00:00,41.01,41.02,40.95,40.95,30391.0,40.9024,40.9123,40.8425,40.8425,30391.0
2023-12-29 11:30:00,40.95,40.99,40.94,40.98,15346.0,40.8425,40.8824,40.8325,40.8724,15346.0
2023-12-29 12:00:00,40.97,40.99,40.96,40.98,26842.0,40.8625,40.8824,40.8525,40.8724,26842.0
2023-12-29 12:30:00,40.97,41.02,40.97,41.01,36877.0,40.8625,40.9123,40.8625,40.9024,36877.0
2023-12-29 13:00:00,41.02,41.02,40.98,40.99,23068.0,40.9123,40.9123,40.8724,40.8824,23068.0
2023-12-29 13:30:00,40.98,41.01,40.98,41.0,16160.0,40.8724,40.9024,40.8724,40.8924,16160.0
2023-12-29 14:00:00,41.01,41.01,40.99,41.01,7644.0,40.9024,40.9024,40.8824,40.9024,7644.0
2023-12-29 14:30:00,41.01,41.04,41.0,41.04,23076.0,40.9024,40.9323,40.8924,40.9323,23076.0
2023-12-29 15:00:00,41.03,41.06,41.02,41.05,34491.0,40.9223,40.9522,40.9123,40.9422,34491.0
2023-12-29 15:30:00,41.05,41.06,41.0,41.01,61569.0,40.9422,40.9522,40.8924,40.9024,61569.0
2024-01-02 09:30:00,41.02,41.07,40.96,41.07,202853.0,40.9123,40.9622,40.8525,40.9622,202853.0
2024-01-02 10:00:00,41.09,41.1,41.01,41.02,49099.0,40.9821,40.9921,40.9024,40.9123,49099.0
2024-01-02 10:30:00,41.02,41.04,40.98,41.02,33778.0,40.9123,40.9323,40.8724,40.9123,33778.0
2024-01-02 11:00:00,41.03,41.09,41.02,41.06,78384.0,40.9223,40.9821,40.9123,40.9522,78384.0
2024-01-02 11:30:00,41.06,41.1,41.04,41.09,43788.0,40.9522,40.9921,40.9323,40.9821,43788.0
2024-01-02 12:00:00,41.09,41.1,41.05,41.06,43341.0,40.9821,40.9921,40.9422,40.9522,43341.0
2024-01-02 12:30:00,41.07,41.1,41.06,41.07,25758.0,40.9622,40.9921,40.9522,40.9622,25758.0
2024-01-02 13:00:00,41.07,41.08,41.04,41.05,39174.0,40.9622,40.9722,40.9323,40.9422,39174.0
2024-01-02 13:30:00,41.04,41.05,41.01,41.02,32641.0,40.9323,40.9422,40.9024,40.9123,32641.0
2024-01-02 14:00:00,41.01,41.03,41.0,41.02,41981.0,40.9024,40.9223,40.8924,40.9123,41981.0
2024-01-02 14:30:00,41.02,41.03,41.0,41.01,26357.0,40.9123,40.9223,40.8924,40.9024,26357.0
2024-01-02 15:00:00,41.0,41.01,40.97,40.98,54968.0,40.8924,40.9024,40.8625,40.8724,54968.0
2024-01-02 15:30:00,40.99,41.05,40.99,41.04,100653.0,40.8824,40.9422,40.8824,40.9323,100653.0
2024-01-03 09:30:00,40.95,40.97,40.84,40.91,90601.0,40.8425,40.8625,40.7328,40.8026,90601.0
2024-01-03 10:00:00,40.91,40.99,40.87,40.92,34925.0,40.8026,40.8824,40.7627,40.8126,34925.0
2024-01-03 10:30:00,40.91,40.92,40.87,40.9,17705.0,40.8026,40.8126,40.7627,40.7926,17705.0
2024-01-03 11:00:00,40.9,40.98,40.9,40.98,41890.0,40.7926,40.8724,40.7926,40.8724,41890.0
2024-01-03 11:30:00,40.98,41.01,40.96,40.97,100536.0,40.8724,40.9024,40.8525,40.8625,100536.0
2024-01-03 12:00:00,40.97,40.98,40.95,40.97,27617.0,40.8625,40.8724,40.8425,40.8625,27617.0
2024-01-03 12:30:00,40.98,41.03,40.97,41.03,16560.0,40.8724,40.9223,40.8625,40.9223,16560.0
2024-01-03 13:00:00,41.02,41.05,41.02,41.02,79489.0,40.9123,40.9422,40.9123,40.9123,79489.0
2024-01-03 13:30:00,41.03,41.03,40.99,41.01,21465.0,40.9223,40.9223,40.8824,40.9024,21465.0
2024-01-03 14:00:00,41.0,41.03,40.92,41.01,198546.0,40.8924,40.9223,40.8126,40.9024,198546.0
2024-01-03 14:30:00,41.01,41.01,40.95,40.96,291151.0,40.9024,40.9024,40.8425,40.8525,291151.0
2024-01-03 15:00:00,40.95,40.95,40.91,40.91,29465.0,40.8425,40.8425,40.8026,40.8026,29465.0
2024-01-03 15:30:00,40.91,40.96,40.91,40.94,113029.0,40.8026,40.8525,40.8026,40.8325,113029.0
2024-01-04 09:30:00,41.31,41.35,41.26,41.31,169888.0,41.2016,41.2415,41.1517,41.2016,169888.0
2024-01-04 10:00:00,41.31,41.37,41.3,41.34,75452.0,41.2016,41.2614,41.1916,41.2315,75452.0
2024-01-04 10:30:00,41.34,41.38,41.33,41.36,54568.0,41.2315,41.2714,41.2215,41.2514,54568.0
2024-01-04 11:00:00,41.36,41.39,41.33,41.38,71122.0,41.2514,41.2814,41.2215,41.2714,71122.0
2024-01-04 11:30:00,41.38,41.39,41.32,41.34,58538.0,41.2714,41.2814,41.2115,41.2315,58538.0
2024-01-04 12:00:00,41.33,41.34,41.3,41.33,40719.0,41.2215,41.2315,41.1916,41.2215,40719.0
2024-01-04 12:30:00,41.33,41.33,41.28,41.29,84775.0,41.2215,41.2215,41.1716,41.1816,84775.0
2024-01-04 13:00:00,41.29,41.29,41.26,41.27,34761.0,41.1816,41.1816,41.1517,41.1617,34761.0
2024-01-04 13:30:00,41.27,41.31,41.27,41.28,70122.0,41.1617,41.2016,41.1617,41.1716,70122.0
2024-01-04 14:00:00,41.28,41.3,41.27,41.27,36555.0,41.1716,41.1916,41.1617,41.1617,36555.0
2024-01-04 14:30:00,41.27,41.29,41.25,41.28,58542.0,41.1617,41.1816,41.1417,41.1716,58542.0
2024-01-04 15:00:00,41.28,41.3,41.26,41.27,116024.0,41.1716,41.1916,41.1517,41.1617,116024.0
2024-01-04 15:30:00,41.27,41.3,41.24,41.27,148095.0,41.1617,41.1916,41.1317,41.1617,148095.0
2024-01-05 09:30:00,41.44,41.48,41.4,41.47,102659.0,41.3312,41.3711,41.2913,41.3611,102659.0
2024-01-05 10:00:00,41.48,41.6,41.48,41.55,163012.0,41.3711,41.4908,41.3711,41.4409,163012.0
2024-01-05 10:30:00,41.55,41.58,41.53,41.57,29575.0,41.4409,41.4709,41.421,41.4609,29575.0
2024-01-05 11:00:00,41.57,41.58,41.51,41.51,28020.0,41.4609,41.4709,41.401,41.401,28020.0
2024-01-05 11:30:00,41.52,41.53,41.45,41.46,6875.0,41.411,41.421,41.3412,41.3512,6875.0
2024-01-05 12:00:00,41.46,41.46,41.38,41.39,15612.0,41.3512,41.3512,41.2714,41.2814,15612.0
2024-01-05 12:30:00,41.39,41.41,41.38,41.39,14985.0,41.2814,41.3013,41.2714,41.2814,14985.0
2024-01-05 13:00:00,41.38,41.42,41.36,41.42,39345.0,41.2714,41.3113,41.2514,41.3113,39345.0
2024-01-05 13:30:00,41.42,41.46,41.41,41.45,23897.0,41.3113,41.3512,41.3013,41.3412,23897.0
2024-01-05 14:00:00,41.45,41.47,41.42,41.44,11654.0,41.3412,41.3611,41.3113,41.3312,11654.0
2024-01-05 14:30:00,41.44,41.44,41.37,41.39,14853.0,41.3312,41.3312,41.2614,41.2814,14853.0
2024-01-05 15:00:00,41.39,41.42,41.38,41.4,22560.0,41.2814,41.3113,41.2714,41.2913,22560.0
2024-01-05 15:30:00,41.41,41.46,41.39,41.44,138054.0,41.3013,41.3512,41.2814,41.3312,138054.0
2024-01-08 09:30:00,41.25,41.25,41.06,41.17,271143.0,41.1417,41.1417,40.9522,41.0619,271143.0
2024-01-08 10:00:00,41.17,41.23,41.15,41.23,85142.0,41.0619,41.1218,41.042,41.1218,85142.0
2024-01-08 10:30:00,41.23,41.3,41.22,41.29,73653.0,41.1218,41.1916,41.1118,41.1816,73653.0
2024-01-08 11:00:00,41.29,41.3,41.27,41.28,53712.0,41.1816,41.1916,41.1617,41.1716,53712.0
2024-01-08 11:30:00,41.28,41.29,41.27,41.28,38633.0,41.1716,41.1816,41.1617,41.1716,38633.0
2024-01-08 12:00:00,41.28,41.29,41.24,41.27,28188.0,41.1716,41.1816,41.1317,41.1617,28188.0
2024-01-08 12:30:00,41.27,41.3,41.25,41.3,44830.0,41.1617,41.1916,41.1417,41.1916,44830.0
2024-01-08 13:00:00,41.3,41.31,41.28,41.31,57721.0,41.1916,41.2016,41.1716,41.2016,57721.0
2024-01-08 13:30:00,41.3,41.33,41.3,41.33,86397.0,41.1916,41.2215,41.1916,41.2215,86397.0
2024-01-08 14:00:00,41.33,41.35,41.31,41.34,34222.0,41.2215,41.2415,41.2016,41.2315,34222.0
2024-01-08 14:30:00,41.35,41.37,41.34,41.37,44387.0,41.2415,41.2614,41.2315,41.2614,44387.0
2024-01-08 15:00:00,41.36,41.37,41.34,41.36,55544.0,41.2514,41.2614,41.2315,41.2514,55544.0
2024-01-08 15:30:00,41.36,41.38,41.34,41.38,154647.0,41.2514,41.2714,41.2315,41.2714,154647.0
2024-01-09 09:30:00,41.16,41.16,41.05,41.06,134082.0,41.052,41.052,40.9422,40.9522,134082.0
2024-01-09 10:00:00,41.06,41.13,41.05,41.1,25489.0,40.9522,41.022,40.9422,40.9921,25489.0
2024-01-09 10:30:00,41.11,41.16,41.1,41.15,80859.0,41.0021,41.052,40.9921,41.042,80859.0
2024-01-09 11:00:00,41.15,41.2,41.14,41.2,83880.0,41.042,41.0919,41.032,41.0919,83880.0
2024-01-09 11:30:00,41.2,41.22,41.17,41.22,73709.0,41.0919,41.1118,41.0619,41.1118,73709.0
2024-01-09 12:00:00,41.22,41.22,41.18,41.21,30895.0,41.1118,41.1118,41.0719,41.1018,30895.0
2024-01-09 12:30:00,41.2,41.23,41.2,41.22,25404.0,41.0919,41.1218,41.0919,41.1118,25404.0
2024-01-09 13:00:00,41.22,41.24,41.18,41.18,55828.0,41.1118,41.1317,41.0719,41.0719,55828.0
2024-01-09 13:30:00,41.19,41.21,41.16,41.2,27258.0,41.0819,41.1018,41.052,41.0919,27258.0
2024-01-09 14:00:00,41.19,41.21,41.15,41.16,46369.0,41.0819,41.1018,41.042,41.052,46369.0
2024-01-09 14:30:00,41.16,41.18,41.15,41.18,40409.0,41.052,41.0719,41.042,41.0719,40409.0
2024-01-09 15:00:00,41.18,41.18,41.15,41.16,25111.0,41.0719,41.0719,41.042,41.052,25111.0
2024-01-09 15:30:00,41.16,41.16,41.14,41.15,106570.0,41.052,41.052,41.032,41.042,106570.0
2024-01-10 09:30:00,41.33,41.34,41.28,41.29,98574.0,41.2215,41.2315,41.1716,41.1816,98574.0
2024-01-10 10:00:00,41.29,41.31,41.26,41.31,34062.0,41.1816,41.2016,41.1517,41.2016,34062.0
2024-01-10 10:30:00,41.32,41.36,41.32,41.34,18970.0,41.2115,41.2514,41.2115,41.2315,18970.0
2024-01-10 11:00:00,41.35,41.36,41.31,41.34,41118.0,41.2415,41.2514,41.2016,41.2315,41118.0
2024-01-10 11:30:00,41.34,41.35,41.3,41.33,30437.0,41.2315,41.2415,41.1916,41.2215,30437.0
2024-01-10 12:00:00,41.32,41.33,41.3,41.32,17165.0,41.2115,41.2215,41.1916,41.2115,17165.0
2024-01-10 12:30:00,41.32,41.34,41.31,41.34,18659.0,41.2115,41.2315,41.2016,41.2315,18659.0
2024-01-10 13:00:00,41.34,41.36,41.31,41.33,32047.0,41.2315,41.2514,41.2016,41.2215,32047.0
2024-01-10 13:30:00,41.33,41.35,41.32,41.34,20621.0,41.2215,41.2415,41.2115,41.2315,20621.0
2024-01-10 14:00:00,41.34,41.34,41.31,41.33,29485.0,41.2315,41.2315,41.2016,41.2215,29485.0
2024-01-10 14:30:00,41.32,41.35,41.31,41.34,36280.0,41.2115,41.2415,41.2016,41.2315,36280.0
2024-01-10 15:00:00,41.34,41.36,41.3,41.33,40970.0,41.2315,41.2514,41.1916,41.2215,40970.0
2024-01-10 15:30:00,41.32,41.37,41.31,41.36,137298.0,41.2115,41.2614,41.2016,41.2514,137298.0
2024-01-11 09:30:00,41.51,41.51,41.4,41.42,212511.0,41.401,41.401,41.2913,41.3113,212511.0
2024-01-11 10:00:00,41.43,41.43,41.3,41.34,84595.0,41.3212,41.3212,41.1916,41.2315,84595.0
2024-01-11 10:30:00,41.34,41.37,41.31,41.33,64353.0,41.2315,41.2614,41.2016,41.2215,64353.0
2024-01-11 11:00:00,41.33,41.33,41.25,41.26,33489.0,41.2215,41.2215,41.1417,41.1517,33489.0
2024-01-11 11:30:00,41.26,41.27,41.22,41.26,38399.0,41.1517,41.1617,41.1118,41.1517,38399.0
2024-01-11 12:00:00,41.25,41.3,41.25,41.29,16452.0,41.1417,41.1916,41.1417,41.1816,16452.0
2024-01-11 12:30:00,41.28,41.33,41.28,41.3,35705.0,41.1716,41.2215,41.1716,41.1916,35705.0
2024-01-11 13:00:00,41.3,41.34,41.29,41.34,25357.0,41.1916,41.2315,41.1816,41.2315,25357.0
2024-01-11 13:30:00,41.34,41.38,41.33,41.38,22291.0,41.2315,41.2714,41.2215,41.2714,22291.0
2024-01-11 14:00:00,41.38,41.4,41.37,41.4,28460.0,41.2714,41.2913,41.2614,41.2913,28460.0
2024-01-11 14:30:00,41.4,41.44,41.38,41.43,35978.0,41.2913,41.3312,41.2714,41.3212,35978.0
2024-01-11 15:00:00,41.43,41.44,41.4,41.43,73559.0,41.3212,41.3312,41.2913,41.3212,73559.0
2024-01-11 15:30:00,41.43,41.44,41.4,41.44,88845.0,41.3212,41.3312,41.2913,41.3312,88845.0
2024-01-12 09:30:00,42.18,42.37,42.09,42.25,157314.0,42.0693,42.2588,41.9795,42.1391,157314.0
2024-01-12 10:00:00,42.24,42.25,42.2,42.21,47941.0,42.1291,42.1391,42.0892,42.0992,47941.0
2024-01-12 10:30:00,42.21,42.22,42.15,42.18,78485.0,42.0992,42.1092,42.0394,42.0693,78485.0
2024-01-12 11:00:00,42.18,42.18,42.13,42.16,20468.0,42.0693,42.0693,42.0194,42.0493,20468.0
2024-01-12 11:30:00,42.17,42.17,42.11,42.13,27839.0,42.0593,42.0593,41.9995,42.0194,27839.0
2024-01-12 12:00:00,42.13,42.14,42.1,42.11,46132.0,42.0194,42.0294,41.9895,41.9995,46132.0
2024-01-12 12:30:00,42.1,42.13,42.09,42.11,17851.0,41.9895,42.0194,41.9795,41.9995,17851.0
2024-01-12 13:00:00,42.11,42.14,42.11,42.13,30030.0,41.9995,42.0294,41.9995,42.0194,30030.0
2024-01-12 13:30:00,42.13,42.16,42.12,42.16,14903.0,42.0194,42.0493,42.0094,42.0493,14903.0
2024-01-12 14:00:00,42.16,42.16,42.13,42.15,22777.0,42.0493,42.0493,42.0194,42.0394,22777.0
2024-01-12 14:30:00,42.14,42.14,42.11,42.14,30464.0,42.0294,42.0294,41.9995,42.0294,30464.0
2024-01-12 15:00:00,42.14,42.17,42.13,42.16,20953.0,42.0294,42.0593,42.0194,42.0493,20953.0
2024-01-12 15:30:00,42.17,42.2,42.15,42.16,80364.0,42.0593,42.0892,42.0394,42.0493,80364.0
2024-01-16 09:30:00,42.27,42.29,41.99,42.09,538255.0,42.159,42.179,41.8798,41.9795,538255.0
2024-01-16 10:00:00,42.09,42.09,41.99,42.04,132387.0,41.9795,41.9795,41.8798,41.9296,132387.0
2024-01-16 10:30:00,42.04,42.06,42.0,42.04,94959.0,41.9296,41.9496,41.8898,41.9296,94959.0
2024-01-16 11:00:00,42.05,42.06,41.96,42.02,110825.0,41.9396,41.9496,41.8499,41.9097,110825.0
2024-01-16 11:30:00,42.02,42.03,41.93,41.94,67343.0,41.9097,41.9197,41.8199,41.8299,67343.0
2024-01-16 12:00:00,41.94,41.95,41.88,41.88,43753.0,41.8299,41.8399,41.7701,41.7701,43753.0
2024-01-16 12:30:00,41.89,41.93,41.87,41.9,52243.0,41.78,41.8199,41.7601,41.79,52243.0
2024-01-16 13:00:00,41.9,41.92,41.88,41.92,43905.0,41.79,41.81,41.7701,41.81,43905.0
2024-01-16 13:30:00,41.92,41.93,41.87,41.88,64434.0,41.81,41.8199,41.7601,41.7701,64434.0
2024-01-16 14:00:00,41.89,41.89,41.85,41.87,52247.0,41.78,41.78,41.7401,41.7601,52247.0
2024-01-16 14:30:00,41.87,41.88,41.85,41.86,57149.0,41.7601,41.7701,41.7401,41.7501,57149.0
2024-01-16 15:00:00,41.86,41.86,41.84,41.84,41060.0,41.7501,41.7501,41.7302,41.7302,41060.0
2024-01-16 15:30:00,41.84,41.87,41.82,41.86,137941.0,41.7302,41.7601,41.7102,41.7501,137941.0
2024-01-17 09:30:00,41.27,41.43,41.2,41.21,154041.0,41.1617,41.3212,41.0919,41.1018,154041.0
2024-01-17 10:00:00,41.2,41.28,41.2,41.24,46765.0,41.0919,41.1716,41.0919,41.1317,46765.0
2024-01-17 10:30:00,41.23,41.25,41.18,41.18,61011.0,41.1218,41.1417,41.0719,41.0719,61011.0
2024-01-17 11:00:00,41.19,41.22,41.18,41.2,38019.0,41.0819,41.1118,41.0719,41.0919,38019.0
2024-01-17 11:30:00,41.19,41.19,41.15,41.16,59857.0,41.0819,41.0819,41.042,41.052,59857.0
2024-01-17 12:00:00,41.16,41.2,41.16,41.17,29454.0,41.052,41.0919,41.052,41.0619,29454.0
2024-01-17 12:30:00,41.18,41.22,41.17,41.21,25114.0,41.0719,41.1118,41.0619,41.1018,25114.0
2024-01-17 13:00:00,41.22,41.23,41.19,41.22,32405.0,41.1118,41.1218,41.0819,41.1118,32405.0
2024-01-17 13:30:00,41.22,41.24,41.2,41.22,42433.0,41.1118,41.1317,41.0919,41.1118,42433.0
2024-01-17 14:00:00,41.23,41.3,41.22,41.28,36700.0,41.1218,41.1916,41.1118,41.1716,36700.0
2024-01-17 14:30:00,41.28,41.29,41.25,41.26,21770.0,41.1716,41.1816,41.1417,41.1517,21770.0
2024-01-17 15:00:00,41.26,41.26,41.22,41.23,57913.0,41.1517,41.1517,41.1118,41.1218,57913.0
2024-01-17 15:30:00,41.23,41.27,41.23,41.25,278869.0,41.1218,41.1617,41.1218,41.1417,278869.0
2024-01-18 09:30:00,41.48,41.62,41.36,41.49,134660.0,41.3711,41.5108,41.2514,41.3811,134660.0
2024-01-18 10:00:00,41.5,41.54,41.48,41.51,56212.0,41.3911,41.431,41.3711,41.401,56212.0
2024-01-18 10:30:00,41.51,41.54,41.42,41.43,48880.0,41.401,41.431,41.3113,41.3212,48880.0
2024-01-18 11:00:00,41.43,41.47,41.41,41.47,23174.0,41.3212,41.3611,41.3013,41.3611,23174.0
2024-01-18 11:30:00,41.47,41.48,41.44,41.46,27197.0,41.3611,41.3711,41.3312,41.3512,27197.0
2024-01-18 12:00:00,41.45,41.45,41.4,41.42,34480.0,41.3412,41.3412,41.2913,41.3113,34480.0
2024-01-18 12:30:00,41.42,41.45,41.4,41.41,204953.0,41.3113,41.3412,41.2913,41.3013,204953.0
2024-01-18 13:00:00,41.41,41.41,41.37,41.4,25032.0,41.3013,41.3013,41.2614,41.2913,25032.0
2024-01-18 13:30:00,41.39,41.46,41.39,41.46,20359.0,41.2814,41.3512,41.2814,41.3512,20359.0
2024-01-18 14:00:00,41.46,41.51,41.45,41.5,38262.0,41.3512,41.401,41.3412,41.3911,38262.0
2024-01-18 14:30:00,41.5,41.52,41.48,41.51,35770.0,41.3911,41.411,41.3711,41.401,35770.0
2024-01-18 15:00:00,41.5,41.55,41.5,41.53,55953.0,41.3911,41.4409,41.3911,41.421,55953.0
2024-01-18 15:30:00,41.54,41.55,41.51,41.53,139233.0,41.431,41.4409,41.401,41.421,139233.0
2024-01-19 09:30:00,41.82,41.86,41.7,41.79,95505.0,41.7102,41.7501,41.5905,41.6803,95505.0
2024-01-19 10:00:00,41.82,41.82,41.7,41.77,21398.0,41.7102,41.7102,41.5905,41.6604,21398.0
2024-01-19 10:30:00,41.76,41.8,41.73,41.79,44162.0,41.6504,41.6903,41.6205,41.6803,44162.0
2024-01-19 11:00:00,41.8,41.84,41.78,41.82,21797.0,41.6903,41.7302,41.6703,41.7102,21797.0
2024-01-19 11:30:00,41.82,41.86,41.81,41.86,16754.0,41.7102,41.7501,41.7003,41.7501,16754.0
2024-01-19 12:00:00,41.86,41.96,41.85,41.92,47611.0,41.7501,41.8499,41.7401,41.81,47611.0
2024-01-19 12:30:00,41.92,41.98,41.91,41.96,25612.0,41.81,41.8698,41.8,41.8499,25612.0
2024-01-19 13:00:00,41.97,41.97,41.94,41.97,17168.0,41.8598,41.8598,41.8299,41.8598,17168.0
2024-01-19 13:30:00,41.97,41.99,41.96,41.98,13008.0,41.8598,41.8798,41.8499,41.8698,13008.0
2024-01-19 14:00:00,41.99,42.04,41.98,42.02,59166.0,41.8798,41.9296,41.8698,41.9097,59166.0
2024-01-19 14:30:00,42.02,42.02,41.98,42.02,40227.0,41.9097,41.9097,41.8698,41.9097,40227.0
2024-01-19 15:00:00,42.01,42.02,41.99,42.0,36496.0,41.8997,41.9097,41.8798,41.8898,36496.0
2024-01-19 15:30:00,42.0,42.01,41.98,42.0,89911.0,41.8898,41.8997,41.8698,41.8898,89911.0
2024-01-22 09:30:00,42.14,42.48,42.1,42.48,271059.0,42.0294,42.3685,41.9895,42.3685,271059.0
2024-01-22 10:00:00,42.48,42.5,42.4,42.41,142625.0,42.3685,42.3884,42.2887,42.2987,142625.0
2024-01-22 10:30:00,42.41,42.41,42.31,42.37,112468.0,42.2987,42.2987,42.1989,42.2588,112468.0
2024-01-22 11:00:00,42.37,42.42,42.33,42.42,98651.0,42.2588,42.3087,42.2189,42.3087,98651.0
2024-01-22 11:30:00,42.42,42.42,42.36,42.4,69774.0,42.3087,42.3087,42.2488,42.2887,69774.0
2024-01-22 12:00:00,42.4,42.42,42.36,42.41,50549.0,42.2887,42.3087,42.2488,42.2987,50549.0
2024-01-22 12:30:00,42.41,42.42,42.38,42.39,63969.0,42.2987,42.3087,42.2688,42.2787,63969.0
2024-01-22 13:00:00,42.39,42.39,42.33,42.33,38461.0,42.2787,42.2787,42.2189,42.2189,38461.0
2024-01-22 13:30:00,42.34,42.38,42.32,42.38,47620.0,42.2289,42.2688,42.2089,42.2688,47620.0
2024-01-22 14:00:00,42.38,42.38,42.35,42.38,39087.0,42.2688,42.2688,42.2388,42.2688,39087.0
2024-01-22 14:30:00,42.38,42.39,42.37,42.39,58084.0,42.2688,42.2787,42.2588,42.2787,58084.0
2024-01-22 15:00:00,42.39,42.41,42.38,42.41,115106.0,42.2787,42.2987,42.2688,42.2987,115106.0
2024-01-22 15:30:00,42.41,42.42,42.37,42.38,219158.0,42.2987,42.3087,42.2588,42.2688,219158.0
2024-01-23 09:30:00,41.54,41.54,41.07,41.19,365584.0,41.431,41.431,40.9622,41.0819,365584.0
2024-01-23 10:00:00,41.19,41.23,41.16,41.2,116922.0,41.0819,41.1218,41.052,41.0919,116922.0
2024-01-23 10:30:00,41.19,41.19,41.05,41.08,77242.0,41.0819,41.0819,40.9422,40.9722,77242.0
2024-01-23 11:00:00,41.08,41.11,41.07,41.1,42951.0,40.9722,41.0021,40.9622,40.9921,42951.0
2024-01-23 11:30:00,41.09,41.1,41.07,41.09,36928.0,40.9821,40.9921,40.9622,40.9821,36928.0
2024-01-23 12:00:00,41.09,41.1,41.05,41.06,59540.0,40.9821,40.9921,40.9422,40.9522,59540.0
2024-01-23 12:30:00,41.05,41.07,41.03,41.05,36570.0,40.9422,40.9622,40.9223,40.9422,36570.0
2024-01-23 13:00:00,41.05,41.06,41.03,41.06,29010.0,40.9422,40.9522,40.9223,40.9522,29010.0
2024-01-23 13:30:00,41.05,41.07,41.05,41.06,16295.0,40.9422,40.9622,40.9422,40.9522,16295.0
2024-01-23 14:00:00,41.06,41.08,41.05,41.07,46188.0,40.9522,40.9722,40.9422,40.9622,46188.0
2024-01-23 14:30:00,41.08,41.11,41.07,41.1,23383.0,40.9722,41.0021,40.9622,40.9921,23383.0
2024-01-23 15:00:00,41.09,41.12,41.08,41.09,52167.0,40.9821,41.0121,40.9722,40.9821,52167.0
2024-01-23 15:30:00,41.09,41.12,41.06,41.11,109230.0,40.9821,41.0121,40.9522,41.0021,109230.0
2024-01-24 09:30:00,41.84,41.9,41.71,41.74,267126.0,41.7302,41.79,41.6005,41.6304,267126.0
2024-01-24 10:00:00,41.74,41.78,41.71,41.77,102589.0,41.6304,41.6703,41.6005,41.6604,102589.0
2024-01-24 10:30:00,41.77,41.81,41.75,41.79,56151.0,41.6604,41.7003,41.6404,41.6803,56151.0
2024-01-24 11:00:00,41.79,41.8,41.75,41.77,58863.0,41.6803,41.6903,41.6404,41.6604,58863.0
2024-01-24 11:30:00,41.77,41.77,41.74,41.77,78527.0,41.6604,41.6604,41.6304,41.6604,78527.0
2024-01-24 12:00:00,41.77,41.77,41.74,41.76,54732.0,41.6604,41.6604,41.6304,41.6504,54732.0
2024-01-24 12:30:00,41.76,41.8,41.76,41.8,64315.0,41.6504,41.6903,41.6504,41.6903,64315.0
2024-01-24 13:00:00,41.79,41.8,41.7,41.73,74354.0,41.6803,41.6903,41.5905,41.6205,74354.0
2024-01-24 13:30:00,41.73,41.73,41.69,41.71,47397.0,41.6205,41.6205,41.5806,41.6005,47397.0
2024-01-24 14:00:00,41.71,41.72,41.65,41.69,64926.0,41.6005,41.6105,41.5407,41.5806,64926.0
2024-01-24 14:30:00,41.69,41.71,41.65,41.69,62835.0,41.5806,41.6005,41.5407,41.5806,62835.0
2024-01-24 15:00:00,41.69,41.73,41.68,41.7,90775.0,41.5806,41.6205,41.5706,41.5905,90775.0
2024-01-24 15:30:00,41.69,41.76,41.68,41.75,217092.0,41.5806,41.6504,41.5706,41.6404,217092.0
2024-01-25 09:30:00,41.74,41.79,41.71,41.77,207303.0,41.6304,41.6803,41.6005,41.6604,207303.0
2024-01-25 10:00:00,41.77,41.78,41.71,41.72,36638.0,41.6604,41.6703,41.6005,41.6105,36638.0
2024-01-25 10:30:00,41.71,41.71,41.66,41.7,35685.0,41.6005,41.6005,41.5506,41.5905,35685.0
2024-01-25 11:00:00,41.7,41.77,41.69,41.77,21547.0,41.5905,41.6604,41.5806,41.6604,21547.0
2024-01-25 11:30:00,41.77,41.79,41.75,41.77,9472.0,41.6604,41.6803,41.6404,41.6604,9472.0
2024-01-25 12:00:00,41.77,41.82,41.75,41.8,51796.0,41.6604,41.7102,41.6404,41.6903,51796.0
2024-01-25 12:30:00,41.8,41.81,41.77,41.8,62994.0,41.6903,41.7003,41.6604,41.6903,62994.0
2024-01-25 13:00:00,41.8,41.83,41.78,41.8,32969.0,41.6903,41.7202,41.6703,41.6903,32969.0
2024-01-25 13:30:00,41.8,41.81,41.77,41.77,26899.0,41.6903,41.7003,41.6604,41.6604,26899.0
2024-01-25 14:00:00,41.77,41.79,41.75,41.79,28060.0,41.6604,41.6803,41.6404,41.6803,28060.0
2024-01-25 14:30:00,41.78,41.8,41.77,41.79,58200.0,41.6703,41.6903,41.6604,41.6803,58200.0
2024-01-25 15:00:00,41.79,41.81,41.76,41.77,30483.0,41.6803,41.7003,41.6504,41.6604,30483.0
2024-01-25 15:30:00,41.78,41.79,41.73,41.76,70742.0,41.6703,41.6803,41.6205,41.6504,70742.0
2024-01-26 09:30:00,41.77,41.99,41.75,41.87,127057.0,41.6604,41.8798,41.6404,41.7601,127057.0
2024-01-26 10:00:00,41.86,41.86,41.75,41.81,50917.0,41.7501,41.7501,41.6404,41.7003,50917.0
2024-01-26 10:30:00,41.81,41.93,41.81,41.89,27743.0,41.7003,41.8199,41.7003,41.78,27743.0
2024-01-26 11:00:00,41.89,41.89,41.84,41.85,12326.0,41.78,41.78,41.7302,41.7401,12326.0
2024-01-26 11:30:00,41.84,41.87,41.81,41.87,88677.0,41.7302,41.7601,41.7003,41.7601,88677.0
2024-01-26 12:00:00,41.87,41.87,41.83,41.85,65926.0,41.7601,41.7601,41.7202,41.7401,65926.0
2024-01-26 12:30:00,41.85,41.85,41.77,41.79,46308.0,41.7401,41.7401,41.6604,41.6803,46308.0
2024-01-26 13:00:00,41.78,41.8,41.77,41.8,178046.0,41.6703,41.6903,41.6604,41.6903,178046.0
2024-01-26 13:30:00,41.8,41.81,41.74,41.76,146101.0,41.6903,41.7003,41.6304,41.6504,146101.0
2024-01-26 14:00:00,41.77,41.78,41.75,41.77,12555.0,41.6604,41.6703,41.6404,41.6604,12555.0
2024-01-26 14:30:00,41.76,41.82,41.75,41.8,22719.0,41.6504,41.7102,41.6404,41.6903,22719.0
2024-01-26 15:00:00,41.8,41.81,41.77,41.78,28107.0,41.6903,41.7003,41.6604,41.6703,28107.0
2024-01-26 15:30:00,41.79,41.86,41.77,41.85,93331.0,41.6803,41.7501,41.6604,41.7401,93331.0
2024-01-29 09:30:00,42.58,42.64,42.51,42.62,243041.0,42.4682,42.5281,42.3984,42.5081,243041.0
2024-01-29 10:00:00,42.63,42.63,42.56,42.57,86781.0,42.5181,42.5181,42.4483,42.4583,86781.0
2024-01-29 10:30:00,42.57,42.6,42.55,42.55,30583.0,42.4583,42.4882,42.4383,42.4383,30583.0
2024-01-29 11:00:00,42.55,42.55,42.47,42.48,37922.0,42.4383,42.4383,42.3585,42.3685,37922.0
2024-01-29 11:30:00,42.48,42.54,42.47,42.54,16167.0,42.3685,42.4283,42.3585,42.4283,16167.0
2024-01-29 12:00:00,42.53,42.57,42.53,42.55,44190.0,42.4184,42.4583,42.4184,42.4383,44190.0
2024-01-29 12:30:00,42.55,42.55,42.53,42.55,15561.0,42.4383,42.4383,42.4184,42.4383,15561.0
2024-01-29 13:00:00,42.55,42.55,42.54,42.55,14130.0,42.4383,42.4383,42.4283,42.4383,14130.0
2024-01-29 13:30:00,42.55,42.58,42.55,42.57,16998.0,42.4383,42.4682,42.4383,42.4583,16998.0
2024-01-29 14:00:00,42.57,42.59,42.55,42.59,22484.0,42.4583,42.4782,42.4383,42.4782,22484.0
2024-01-29 14:30:00,42.59,42.6,42.58,42.59,20914.0,42.4782,42.4882,42.4682,42.4782,20914.0
2024-01-29 15:00:00,42.59,42.67,42.58,42.65,87878.0,42.4782,42.558,42.4682,42.538,87878.0
2024-01-29 15:30:00,42.65,42.66,42.63,42.64,109811.0,42.538,42.548,42.5181,42.5281,109811.0
2024-01-30 09:30:00,42.37,42.37,42.06,42.23,213534.0,42.2588,42.2588,41.9496,42.1191,213534.0
2024-01-30 10:00:00,42.24,42.24,42.14,42.18,39318.0,42.1291,42.1291,42.0294,42.0693,39318.0
2024-01-30 10:30:00,42.18,42.22,42.17,42.22,84902.0,42.0693,42.1092,42.0593,42.1092,84902.0
2024-01-30 11:00:00,42.22,42.25,42.21,42.25,30008.0,42.1092,42.1391,42.0992,42.1391,30008.0
2024-01-30 11:30:00,42.25,42.28,42.24,42.27,25300.0,42.1391,42.169,42.1291,42.159,25300.0
2024-01-30 12:00:00,42.28,42.29,42.22,42.22,19872.0,42.169,42.179,42.1092,42.1092,19872.0
2024-01-30 12:30:00,42.22,42.23,42.2,42.21,25056.0,42.1092,42.1191,42.0892,42.0992,25056.0
2024-01-30 13:00:00,42.2,42.26,42.19,42.25,143241.0,42.0892,42.1491,42.0793,42.1391,143241.0
2024-01-30 13:30:00,42.26,42.27,42.24,42.26,85533.0,42.1491,42.159,42.1291,42.1491,85533.0
2024-01-30 14:00:00,42.27,42.29,42.24,42.29,51091.0,42.159,42.179,42.1291,42.179,51091.0
2024-01-30 14:30:00,42.28,42.3,42.28,42.3,41369.0,42.169,42.189,42.169,42.189,41369.0
2024-01-30 15:00:00,42.3,42.32,42.29,42.31,66397.0,42.189,42.2089,42.179,42.1989,66397.0
2024-01-30 15:30:00,42.32,42.34,42.28,42.32,119676.0,42.2089,42.2289,42.169,42.2089,119676.0
2024-01-31 09:30:00,42.82,42.95,42.73,42.91,138600.0,42.7076,42.8373,42.6178,42.7974,138600.0
2024-01-31 10:00:00,42.91,42.94,42.89,42.93,93718.0,42.7974,42.8273,42.7774,42.8173,93718.0
2024-01-31 10:30:00,42.93,42.93,42.88,42.91,97808.0,42.8173,42.8173,42.7674,42.7974,97808.0
2024-01-31 11:00:00,42.92,42.93,42.88,42.89,47153.0,42.8073,42.8173,42.7674,42.7774,47153.0
2024-01-31 11:30:00,42.89,42.9,42.85,42.88,29241.0,42.7774,42.7874,42.7375,42.7674,29241.0
2024-01-31 12:00:00,42.89,42.9,42.85,42.88,29137.0,42.7774,42.7874,42.7375,42.7674,29137.0
2024-01-31 12:30:00,42.88,42.89,42.83,42.87,19164.0,42.7674,42.7774,42.7176,42.7575,19164.0
2024-01-31 13:00:00,42.86,42.87,42.79,42.8,24911.0,42.7475,42.7575,42.6777,42.6877,24911.0
2024-01-31 13:30:00,42.79,42.84,42.78,42.82,13135.0,42.6777,42.7275,42.6677,42.7076,13135.0
2024-01-31 14:00:00,42.81,42.82,42.67,42.7,53883.0,42.6976,42.7076,42.558,42.5879,53883.0
2024-01-31 14:30:00,42.71,42.86,42.68,42.76,137930.0,42.5979,42.7475,42.568,42.6478,137930.0
2024-01-31 15:00:00,42.75,42.76,42.58,42.69,115878.0,42.6378,42.6478,42.4682,42.5779,115878.0
2024-01-31 15:30:00,42.69,42.74,42.65,42.69,152965.0,42.5779,42.6278,42.538,42.5779,152965.0
2024-02-01 09:30:00,42.87,42.95,42.78,42.9,172704.0,42.7575,42.8373,42.6677,42.7874,172704.0
2024-02-01 10:00:00,42.89,42.96,42.85,42.96,51930.0,42.7774,42.8472,42.7375,42.8472,51930.0
2024-02-01 10:30:00,42.95,42.96,42.83,42.84,61131.0,42.8373,42.8472,42.7176,42.7275,61131.0
2024-02-01 11:00:00,42.82,42.85,42.78,42.84,41455.0,42.7076,42.7375,42.6677,42.7275,41455.0
2024-02-01 11:30:00,42.84,42.9,42.83,42.88,19028.0,42.7275,42.7874,42.7176,42.7674,19028.0
2024-02-01 12:00:00,42.88,42.99,42.88,42.99,160063.0,42.7674,42.8772,42.7674,42.8772,160063.0
2024-02-01 12:30:00,42.98,43.05,42.96,43.01,206981.0,42.8672,42.937,42.8472,42.8971,206981.0
2024-02-01 13:00:00,43.0,43.02,42.98,43.01,77244.0,42.8871,42.9071,42.8672,42.8971,77244.0
2024-02-01 13:30:00,43.01,43.04,42.98,43.01,69622.0,42.8971,42.927,42.8672,42.8971,69622.0
2024-02-01 14:00:00,43.01,43.03,42.99,43.01,42511.0,42.8971,42.9171,42.8772,42.8971,42511.0
2024-02-01 14:30:00,43.0,43.05,42.98,43.04,49906.0,42.8871,42.937,42.8672,42.927,49906.0
2024-02-01 15:00:00,43.04,43.06,43.03,43.05,56445.0,42.927,42.947,42.9171,42.937,56445.0
2024-02-01 15:30:00,43.05,43.08,43.04,43.07,166972.0,42.937,42.9669,42.927,42.9569,166972.0
2024-02-02 09:30:00,43.23,43.27,43.1,43.13,402780.0,43.1165,43.1564,42.9869,43.0168,402780.0
2024-02-02 10:00:00,43.14,43.14,43.07,43.1,93803.0,43.0268,43.0268,42.9569,42.9869,93803.0
2024-02-02 10:30:00,43.11,43.17,43.07,43.16,49994.0,42.9968,43.0567,42.9569,43.0467,49994.0
2024-02-02 11:00:00,43.15,43.16,43.12,43.15,48835.0,43.0367,43.0467,43.0068,43.0367,48835.0
2024-02-02 11:30:00,43.15,43.17,43.13,43.17,32249.0,43.0367,43.0567,43.0168,43.0567,32249.0
2024-02-02 12:00:00,43.18,43.26,43.17,43.26,45661.0,43.0667,43.1464,43.0567,43.1464,45661.0
2024-02-02 12:30:00,43.26,43.26,43.18,43.23,61182.0,43.1464,43.1464,43.0667,43.1165,61182.0
2024-02-02 13:00:00,43.23,43.28,43.23,43.26,27527.0,43.1165,43.1664,43.1165,43.1464,27527.0
2024-02-02 13:30:00,43.26,43.32,43.25,43.31,30269.0,43.1464,43.2063,43.1365,43.1963,30269.0
2024-02-02 14:00:00,43.31,43.35,43.3,43.34,35576.0,43.1963,43.2362,43.1863,43.2262,35576.0
2024-02-02 14:30:00,43.34,43.37,43.33,43.37,43087.0,43.2262,43.2562,43.2163,43.2562,43087.0
2024-02-02 15:00:00,43.37,43.42,43.36,43.41,48531.0,43.2562,43.306,43.2462,43.2961,48531.0
2024-02-02 15:30:00,43.41,43.42,43.38,43.38,65507.0,43.2961,43.306,43.2661,43.2661,65507.0
2024-02-05 09:30:00,43.31,43.37,43.23,43.36,151245.0,43.1963,43.2562,43.1165,43.2462,151245.0
2024-02-05 10:00:00,43.35,43.36,43.25,43.3,81519.0,43.2362,43.2462,43.1365,43.1863,81519.0
2024-02-05 10:30:00,43.3,43.34,43.22,43.23,53579.0,43.1863,43.2262,43.1066,43.1165,53579.0
2024-02-05 11:00:00,43.23,43.28,43.22,43.27,44155.0,43.1165,43.1664,43.1066,43.1564,44155.0
2024-02-05 11:30:00,43.27,43.29,43.24,43.27,29406.0,43.1564,43.1764,43.1265,43.1564,29406.0
2024-02-05 12:00:00,43.27,43.31,43.26,43.29,54674.0,43.1564,43.1963,43.1464,43.1764,54674.0
2024-02-05 12:30:00,43.29,43.35,43.29,43.31,24575.0,43.1764,43.2362,43.1764,43.1963,24575.0
2024-02-05 13:00:00,43.31,43.34,43.29,43.33,29317.0,43.1963,43.2262,43.1764,43.2163,29317.0
2024-02-05 13:30:00,43.33,43.36,43.32,43.34,54190.0,43.2163,43.2462,43.2063,43.2262,54190.0
2024-02-05 14:00:00,43.34,43.36,43.33,43.36,17700.0,43.2262,43.2462,43.2163,43.2462,17700.0
2024-02-05 14:30:00,43.36,43.39,43.35,43.36,26378.0,43.2462,43.2761,43.2362,43.2462,26378.0
2024-02-05 15:00:00,43.36,43.37,43.31,43.37,50501.0,43.2462,43.2562,43.1963,43.2562,50501.0
2024-02-05 15:30:00,43.37,43.38,43.32,43.33,83420.0,43.2562,43.2661,43.2063,43.2163,83420.0
2024-02-06 09:30:00,43.83,44.0,43.82,44.0,209547.0,43.715,43.8845,43.705,43.8845,209547.0
2024-02-06 10:00:00,44.0,44.01,43.94,43.98,99719.0,43.8845,43.8945,43.8247,43.8646,99719.0
2024-02-06 10:30:00,43.98,44.03,43.97,44.02,66209.0,43.8646,43.9144,43.8546,43.9045,66209.0
2024-02-06 11:00:00,44.02,44.06,44.0,44.06,83974.0,43.9045,43.9443,43.8845,43.9443,83974.0
2024-02-06 11:30:00,44.05,44.08,44.0,44.0,76845.0,43.9344,43.9643,43.8845,43.8845,76845.0
2024-02-06 12:00:00,43.99,43.99,43.95,43.98,47325.0,43.8745,43.8745,43.8346,43.8646,47325.0
2024-02-06 12:30:00,43.98,44.01,43.98,44.0,93429.0,43.8646,43.8945,43.8646,43.8845,93429.0
2024-02-06 13:00:00,44.0,44.01,43.91,43.94,44676.0,43.8845,43.8945,43.7947,43.8247,44676.0
2024-02-06 13:30:00,43.95,43.98,43.94,43.98,24215.0,43.8346,43.8646,43.8247,43.8646,24215.0
2024-02-06 14:00:00,43.98,43.99,43.92,43.95,45216.0,43.8646,43.8745,43.8047,43.8346,45216.0
2024-02-06 14:30:00,43.95,43.99,43.94,43.98,52234.0,43.8346,43.8745,43.8247,43.8646,52234.0
2024-02-06 15:00:00,43.98,44.0,43.97,43.99,51659.0,43.8646,43.8845,43.8546,43.8745,51659.0
2024-02-06 15:30:00,43.99,44.03,43.96,44.02,166104.0,43.8745,43.9144,43.8446,43.9045,166104.0
2024-02-07 09:30:00,43.93,44.0,43.86,43.97,150976.0,43.8147,43.8845,43.7449,43.8546,150976.0
2024-02-07 10:00:00,43.97,44.0,43.89,43.98,38750.0,43.8546,43.8845,43.7748,43.8646,38750.0
2024-02-07 10:30:00,43.98,44.0,43.92,43.93,51890.0,43.8646,43.8845,43.8047,43.8147,51890.0
2024-02-07 11:00:00,43.93,43.94,43.9,43.91,41123.0,43.8147,43.8247,43.7848,43.7947,41123.0
2024-02-07 11:30:00,43.91,43.92,43.86,43.91,45880.0,43.7947,43.8047,43.7449,43.7947,45880.0
2024-02-07 12:00:00,43.92,43.95,43.9,43.91,41081.0,43.8047,43.8346,43.7848,43.7947,41081.0
2024-02-07 12:30:00,43.91,43.91,43.89,43.91,34821.0,43.7947,43.7947,43.7748,43.7947,34821.0
2024-02-07 13:00:00,43.91,43.97,43.89,43.93,191689.0,43.7947,43.8546,43.7748,43.8147,191689.0
2024-02-07 13:30:00,43.93,43.93,43.88,43.88,39789.0,43.8147,43.8147,43.7648,43.7648,39789.0
2024-02-07 14:00:00,43.88,43.94,43.88,43.91,48494.0,43.7648,43.8247,43.7648,43.7947,48494.0
2024-02-07 14:30:00,43.91,43.95,43.9,43.93,32727.0,43.7947,43.8346,43.7848,43.8147,32727.0
2024-02-07 15:00:00,43.93,43.93,43.91,43.92,27392.0,43.8147,43.8147,43.7947,43.8047,27392.0
2024-02-07 15:30:00,43.93,43.95,43.9,43.92,171830.0,43.8147,43.8346,43.7848,43.8047,171830.0
2024-02-08 09:30:00,43.79,43.79,43.68,43.72,123695.0,43.6751,43.6751,43.5653,43.6052,123695.0
2024-02-08 10:00:00,43.72,43.75,43.67,43.69,79348.0,43.6052,43.6352,43.5554,43.5753,79348.0
2024-02-08 10:30:00,43.68,43.7,43.67,43.68,39849.0,43.5653,43.5853,43.5554,43.5653,39849.0
2024-02-08 11:00:00,43.68,43.69,43.65,43.66,54364.0,43.5653,43.5753,43.5354,43.5454,54364.0
2024-02-08 11:30:00,43.66,43.72,43.66,43.72,83248.0,43.5454,43.6052,43.5454,43.6052,83248.0
2024-02-08 12:00:00,43.72,43.73,43.69,43.73,56505.0,43.6052,43.6152,43.5753,43.6152,56505.0
2024-02-08 12:30:00,43.73,43.74,43.67,43.69,64651.0,43.6152,43.6252,43.5554,43.5753,64651.0
2024-02-08 13:00:00,43.7,43.77,43.7,43.73,80248.0,43.5853,43.6551,43.5853,43.6152,80248.0
2024-02-08 13:30:00,43.72,43.74,43.7,43.71,26168.0,43.6052,43.6252,43.5853,43.5953,26168.0
2024-02-08 14:00:00,43.72,43.73,43.69,43.71,74308.0,43.6052,43.6152,43.5753,43.5953,74308.0
2024-02-08 14:30:00,43.7,43.72,43.68,43.69,27670.0,43.5853,43.6052,43.5653,43.5753,27670.0
2024-02-08 15:00:00,43.7,43.72,43.69,43.71,40090.0,43.5853,43.6052,43.5753,43.5953,40090.0
2024-02-08 15:30:00,43.71,43.73,43.7,43.73,78788.0,43.5953,43.6152,43.5853,43.6152,78788.0
2024-02-09 09:30:00,43.57,43.61,43.45,43.47,159325.0,43.4556,43.4955,43.3359,43.3559,159325.0
2024-02-09 10:00:00,43.48,43.5,43.43,43.46,81810.0,43.3659,43.3858,43.316,43.3459,81810.0
2024-02-09 10:30:00,43.47,43.51,43.46,43.51,40377.0,43.3559,43.3958,43.3459,43.3958,40377.0
2024-02-09 11:00:00,43.52,43.61,43.51,43.6,46624.0,43.4058,43.4955,43.3958,43.4856,46624.0
2024-02-09 11:30:00,43.6,43.61,43.57,43.59,46662.0,43.4856,43.4955,43.4556,43.4756,46662.0
2024-02-09 12:00:00,43.59,43.62,43.57,43.62,25884.0,43.4756,43.5055,43.4556,43.5055,25884.0
2024-02-09 12:30:00,43.62,43.64,43.6,43.63,29369.0,43.5055,43.5254,43.4856,43.5155,29369.0
2024-02-09 13:00:00,43.63,43.69,43.63,43.69,48726.0,43.5155,43.5753,43.5155,43.5753,48726.0
2024-02-09 13:30:00,43.69,43.72,43.68,43.72,28877.0,43.5753,43.6052,43.5653,43.6052,28877.0
2024-02-09 14:00:00,43.72,43.73,43.7,43.72,41806.0,43.6052,43.6152,43.5853,43.6052,41806.0
2024-02-09 14:30:00,43.73,43.73,43.67,43.67,30769.0,43.6152,43.6152,43.5554,43.5554,30769.0
2024-02-09 15:00:00,43.67,43.72,43.63,43.72,48240.0,43.5554,43.6052,43.5155,43.6052,48240.0
2024-02-09 15:30:00,43.72,43.73,43.68,43.72,77870.0,43.6052,43.6152,43.5653,43.6052,77870.0
2024-02-12 09:30:00,42.97,43.01,42.81,43.0,306654.0,42.8572,42.8971,42.6976,42.8871,306654.0
2024-02-12 10:00:00,42.99,42.99,42.9,42.97,118418.0,42.8772,42.8772,42.7874,42.8572,118418.0
2024-02-12 10:30:00,42.97,43.02,42.97,42.99,37585.0,42.8572,42.9071,42.8572,42.8772,37585.0
2024-02-12 11:00:00,42.99,43.02,42.97,43.01,34186.0,42.8772,42.9071,42.8572,42.8971,34186.0
2024-02-12 11:30:00,43.01,43.04,42.96,42.97,51101.0,42.8971,42.927,42.8472,42.8572,51101.0
2024-02-12 12:00:00,42.98,43.0,42.96,42.98,86018.0,42.8672,42.8871,42.8472,42.8672,86018.0
2024-02-12 12:30:00,42.98,43.02,42.96,43.02,30498.0,42.8672,42.9071,42.8472,42.9071,30498.0
2024-02-12 13:00:00,43.02,43.02,42.98,42.99,28372.0,42.9071,42.9071,42.8672,42.8772,28372.0
2024-02-12 13:30:00,42.99,43.0,42.95,42.97,105862.0,42.8772,42.8871,42.8373,42.8572,105862.0
2024-02-12 14:00:00,42.96,42.98,42.91,42.92,67517.0,42.8472,42.8672,42.7974,42.8073,67517.0
2024-02-12 14:30:00,42.93,42.93,42.88,42.89,54101.0,42.8173,42.8173,42.7674,42.7774,54101.0
2024-02-12 15:00:00,42.88,42.94,42.88,42.93,55194.0,42.7674,42.8273,42.7674,42.8173,55194.0
2024-02-12 15:30:00,42.93,42.96,42.92,42.93,86865.0,42.8173,42.8472,42.8073,42.8173,86865.0
2024-02-13 09:30:00,42.66,42.79,42.53,42.54,169223.0,42.548,42.6777,42.4184,42.4283,169223.0
2024-02-13 10:00:00,42.55,42.58,42.51,42.58,78929.0,42.4383,42.4682,42.3984,42.4682,78929.0
2024-02-13 10:30:00,42.58,42.58,42.51,42.52,54738.0,42.4682,42.4682,42.3984,42.4084,54738.0
2024-02-13 11:00:00,42.52,42.55,42.51,42.52,29941.0,42.4084,42.4383,42.3984,42.4084,29941.0
2024-02-13 11:30:00,42.52,42.56,42.51,42.55,42692.0,42.4084,42.4483,42.3984,42.4383,42692.0
2024-02-13 12:00:00,42.55,42.56,42.5,42.52,71487.0,42.4383,42.4483,42.3884,42.4084,71487.0
2024-02-13 12:30:00,42.52,42.54,42.49,42.5,58319.0,42.4084,42.4283,42.3785,42.3884,58319.0
2024-02-13 13:00:00,42.49,42.53,42.49,42.49,49278.0,42.3785,42.4184,42.3785,42.3785,49278.0
2024-02-13 13:30:00,42.5,42.5,42.47,42.48,26611.0,42.3884,42.3884,42.3585,42.3685,26611.0
2024-02-13 14:00:00,42.47,42.48,42.44,42.47,34148.0,42.3585,42.3685,42.3286,42.3585,34148.0
2024-02-13 14:30:00,42.47,42.49,42.41,42.43,42141.0,42.3585,42.3785,42.2987,42.3186,42141.0
2024-02-13 15:00:00,42.43,42.47,42.41,42.47,67151.0,42.3186,42.3585,42.2987,42.3585,67151.0
2024-02-13 15:30:00,42.47,42.57,42.45,42.56,126418.0,42.3585,42.4583,42.3386,42.4483,126418.0
2024-02-14 09:30:00,43.48,43.59,43.46,43.48,102237.0,43.3659,43.4756,43.3459,43.3659,102237.0
2024-02-14 10:00:00,43.49,43.55,43.47,43.54,72625.0,43.3758,43.4357,43.3559,43.4257,72625.0
2024-02-14 10:30:00,43.54,43.56,43.49,43.51,56576.0,43.4257,43.4457,43.3758,43.3958,56576.0
2024-02-14 11:00:00,43.5,43.55,43.49,43.54,52883.0,43.3858,43.4357,43.3758,43.4257,52883.0
2024-02-14 11:30:00,43.54,43.57,43.53,43.54,143560.0,43.4257,43.4556,43.4157,43.4257,143560.0
2024-02-14 12:00:00,43.52,43.55,43.48,43.55,37245.0,43.4058,43.4357,43.3659,43.4357,37245.0
2024-02-14 12:30:00,43.55,43.56,43.52,43.54,39963.0,43.4357,43.4457,43.4058,43.4257,39963.0
2024-02-14 13:00:00,43.54,43.55,43.5,43.52,30328.0,43.4257,43.4357,43.3858,43.4058,30328.0
2024-02-14 13:30:00,43.53,43.58,43.52,43.55,69057.0,43.4157,43.4656,43.4058,43.4357,69057.0
2024-02-14 14:00:00,43.55,43.55,43.51,43.54,33859.0,43.4357,43.4357,43.3958,43.4257,33859.0
2024-02-14 14:30:00,43.55,43.56,43.52,43.52,28106.0,43.4357,43.4457,43.4058,43.4058,28106.0
2024-02-14 15:00:00,43.52,43.56,43.52,43.56,55756.0,43.4058,43.4457,43.4058,43.4457,55756.0
2024-02-14 15:30:00,43.56,43.59,43.53,43.58,141869.0,43.4457,43.4756,43.4157,43.4656,141869.0
2024-02-15 09:30:00,43.94,44.08,43.94,43.98,242773.0,43.8247,43.9643,43.8247,43.8646,242773.0
2024-02-15 10:00:00,43.98,44.02,43.97,43.98,60930.0,43.8646,43.9045,43.8546,43.8646,60930.0
2024-02-15 10:30:00,43.98,43.99,43.91,43.94,90975.0,43.8646,43.8745,43.7947,43.8247,90975.0
2024-02-15 11:00:00,43.95,43.96,43.9,43.95,47699.0,43.8346,43.8446,43.7848,43.8346,47699.0
2024-02-15 11:30:00,43.94,43.99,43.94,43.96,43895.0,43.8247,43.8745,43.8247,43.8446,43895.0
2024-02-15 12:00:00,43.97,44.01,43.96,44.01,31777.0,43.8546,43.8945,43.8446,43.8945,31777.0
2024-02-15 12:30:00,44.01,44.04,43.99,44.01,60131.0,43.8945,43.9244,43.8745,43.8945,60131.0
2024-02-15 13:00:00,44.0,44.05,44.0,44.04,34880.0,43.8845,43.9344,43.8845,43.9244,34880.0
2024-02-15 13:30:00,44.04,44.05,44.01,44.03,33192.0,43.9244,43.9344,43.8945,43.9144,33192.0
2024-02-15 14:00:00,44.04,44.09,44.03,44.07,203192.0,43.9244,43.9743,43.9144,43.9543,203192.0
2024-02-15 14:30:00,44.08,44.11,44.07,44.1,47559.0,43.9643,43.9942,43.9543,43.9842,47559.0
2024-02-15 15:00:00,44.09,44.1,44.06,44.09,62364.0,43.9743,43.9842,43.9443,43.9743,62364.0
2024-02-15 15:30:00,44.08,44.12,44.07,44.1,71844.0,43.9643,44.0042,43.9543,43.9842,71844.0
2024-02-16 09:30:00,44.09,44.13,44.07,44.11,94114.0,43.9743,44.0142,43.9543,43.9942,94114.0
2024-02-16 10:00:00,44.12,44.2,44.11,44.18,98259.0,44.0042,44.084,43.9942,44.064,98259.0
2024-02-16 10:30:00,44.17,44.19,44.14,44.16,75424.0,44.0541,44.074,44.0241,44.0441,75424.0
2024-02-16 11:00:00,44.16,44.17,44.1,44.15,39965.0,44.0441,44.0541,43.9842,44.0341,39965.0
2024-02-16 11:30:00,44.15,44.18,44.14,44.17,24542.0,44.0341,44.064,44.0241,44.0541,24542.0
2024-02-16 12:00:00,44.17,44.19,44.16,44.19,15213.0,44.0541,44.074,44.0441,44.074,15213.0
2024-02-16 12:30:00,44.19,44.22,44.18,44.19,25633.0,44.074,44.1039,44.064,44.074,25633.0
2024-02-16 13:00:00,44.19,44.21,44.17,44.2,27505.0,44.074,44.094,44.0541,44.084,27505.0
2024-02-16 13:30:00,44.2,44.23,44.19,44.23,26043.0,44.084,44.1139,44.074,44.1139,26043.0
2024-02-16 14:00:00,44.23,44.25,44.22,44.25,29449.0,44.1139,44.1338,44.1039,44.1338,29449.0
2024-02-16 14:30:00,44.25,44.25,44.15,44.17,72372.0,44.1338,44.1338,44.0341,44.0541,72372.0
2024-02-16 15:00:00,44.17,44.2,44.16,44.19,47654.0,44.0541,44.084,44.0441,44.074,47654.0
2024-02-16 15:30:00,44.19,44.2,44.14,44.15,108319.0,44.074,44.084,44.0241,44.0341,108319.0
2024-02-20 09:30:00,44.4,44.49,44.37,44.48,285155.0,44.2835,44.3732,44.2535,44.3632,285155.0
2024-02-20 10:00:00,44.47,44.48,44.4,44.44,159797.0,44.3533,44.3632,44.2835,44.3233,159797.0
2024-02-20 10:30:00,44.43,44.43,44.39,44.43,130952.0,44.3134,44.3134,44.2735,44.3134,130952.0
2024-02-20 11:00:00,44.43,44.43,44.38,44.39,155635.0,44.3134,44.3134,44.2635,44.2735,155635.0
2024-02-20 11:30:00,44.38,44.43,44.37,44.41,71413.0,44.2635,44.3134,44.2535,44.2934,71413.0
2024-02-20 12:00:00,44.42,44.42,44.38,44.39,111536.0,44.3034,44.3034,44.2635,44.2735,111536.0
2024-02-20 12:30:00,44.38,44.41,44.35,44.4,86530.0,44.2635,44.2934,44.2336,44.2835,86530.0
2024-02-20 13:00:00,44.4,44.41,44.36,44.39,71333.0,44.2835,44.2934,44.2436,44.2735,71333.0
2024-02-20 13:30:00,44.38,44.41,44.35,44.41,106664.0,44.2635,44.2934,44.2336,44.2934,106664.0
2024-02-20 14:00:00,44.41,44.44,44.39,44.43,69238.0,44.2934,44.3233,44.2735,44.3134,69238.0
2024-02-20 14:30:00,44.42,44.44,44.41,44.42,77388.0,44.3034,44.3233,44.2934,44.3034,77388.0
2024-02-20 15:00:00,44.42,44.43,44.39,44.42,122699.0,44.3034,44.3134,44.2735,44.3034,122699.0
2024-02-20 15:30:00,44.41,44.46,44.37,44.46,230612.0,44.2934,44.3433,44.2535,44.3433,230612.0
2024-02-21 09:30:00,44.01,44.05,43.88,44.04,162657.0,43.8945,43.9344,43.7648,43.9244,162657.0
2024-02-21 10:00:00,44.05,44.06,44.0,44.01,72237.0,43.9344,43.9443,43.8845,43.8945,72237.0
2024-02-21 10:30:00,44.0,44.0,43.94,43.94,47637.0,43.8845,43.8845,43.8247,43.8247,47637.0
2024-02-21 11:00:00,43.94,44.01,43.93,43.98,34818.0,43.8247,43.8945,43.8147,43.8646,34818.0
2024-02-21 11:30:00,43.98,44.02,43.98,44.01,33448.0,43.8646,43.9045,43.8646,43.8945,33448.0
2024-02-21 12:00:00,44.0,44.0,43.94,43.94,43843.0,43.8845,43.8845,43.8247,43.8247,43843.0
2024-02-21 12:30:00,43.95,43.96,43.92,43.96,26389.0,43.8346,43.8446,43.8047,43.8446,26389.0
2024-02-21 13:00:00,43.96,43.96,43.9,43.94,27442.0,43.8446,43.8446,43.7848,43.8247,27442.0
2024-02-21 13:30:00,43.95,43.96,43.93,43.96,32222.0,43.8346,43.8446,43.8147,43.8446,32222.0
2024-02-21 14:00:00,43.95,43.99,43.92,43.95,56068.0,43.8346,43.8745,43.8047,43.8346,56068.0
2024-02-21 14:30:00,43.95,43.95,43.91,43.94,41331.0,43.8346,43.8346,43.7947,43.8247,41331.0
2024-02-21 15:00:00,43.94,43.94,43.85,43.9,131544.0,43.8247,43.8247,43.7349,43.7848,131544.0
2024-02-21 15:30:00,43.9,44.0,43.9,43.99,80461.0,43.7848,43.8845,43.7848,43.8745,80461.0
2024-02-22 09:30:00,44.37,44.44,44.35,44.42,197210.0,44.2535,44.3233,44.2336,44.3034,197210.0
2024-02-22 10:00:00,44.42,44.42,44.32,44.37,75993.0,44.3034,44.3034,44.2037,44.2535,75993.0
2024-02-22 10:30:00,44.36,44.39,44.32,44.33,84716.0,44.2436,44.2735,44.2037,44.2136,84716.0
2024-02-22 11:00:00,44.33,44.35,44.29,44.34,44595.0,44.2136,44.2336,44.1737,44.2236,44595.0
2024-02-22 11:30:00,44.34,44.36,44.32,44.34,61653.0,44.2236,44.2436,44.2037,44.2236,61653.0
2024-02-22 12:00:00,44.35,44.39,44.34,44.39,35983.0,44.2336,44.2735,44.2236,44.2735,35983.0
2024-02-22 12:30:00,44.39,44.43,44.38,44.41,41090.0,44.2735,44.3134,44.2635,44.2934,41090.0
2024-02-22 13:00:00,44.42,44.44,44.39,44.44,31439.0,44.3034,44.3233,44.2735,44.3233,31439.0
2024-02-22 13:30:00,44.44,44.46,44.43,44.45,41524.0,44.3233,44.3433,44.3134,44.3333,41524.0
2024-02-22 14:00:00,44.45,44.49,44.44,44.49,30542.0,44.3333,44.3732,44.3233,44.3732,30542.0
2024-02-22 14:30:00,44.48,44.49,44.45,44.46,31414.0,44.3632,44.3732,44.3333,44.3433,31414.0
2024-02-22 15:00:00,44.47,44.49,44.46,44.48,259353.0,44.3533,44.3732,44.3433,44.3632,259353.0
2024-02-22 15:30:00,44.48,44.51,44.47,44.5,153469.0,44.3632,44.3932,44.3533,44.3832,153469.0
2024-02-23 09:30:00,44.43,44.45,44.38,44.4,94808.0,44.3134,44.3333,44.2635,44.2835,94808.0
2024-02-23 10:00:00,44.4,44.45,44.37,44.44,50882.0,44.2835,44.3333,44.2535,44.3233,50882.0
2024-02-23 10:30:00,44.43,44.46,44.41,44.42,32257.0,44.3134,44.3433,44.2934,44.3034,32257.0
2024-02-23 11:00:00,44.43,44.43,44.37,44.39,94016.0,44.3134,44.3134,44.2535,44.2735,94016.0
2024-02-23 11:30:00,44.4,44.43,44.39,44.41,24457.0,44.2835,44.3134,44.2735,44.2934,24457.0
2024-02-23 12:00:00,44.41,44.44,44.41,44.42,25764.0,44.2934,44.3233,44.2934,44.3034,25764.0
2024-02-23 12:30:00,44.42,44.44,44.41,44.42,23339.0,44.3034,44.3233,44.2934,44.3034,23339.0
2024-02-23 13:00:00,44.43,44.44,44.41,44.43,33737.0,44.3134,44.3233,44.2934,44.3134,33737.0
2024-02-23 13:30:00,44.43,44.45,44.42,44.43,24153.0,44.3134,44.3333,44.3034,44.3134,24153.0
2024-02-23 14:00:00,44.43,44.46,44.42,44.43,21906.0,44.3134,44.3433,44.3034,44.3134,21906.0
2024-02-23 14:30:00,44.44,44.46,44.43,44.45,30014.0,44.3233,44.3433,44.3134,44.3333,30014.0
2024-02-23 15:00:00,44.45,44.46,44.44,44.44,49049.0,44.3333,44.3433,44.3233,44.3233,49049.0
2024-02-23 15:30:00,44.45,44.5,44.44,44.46,86787.0,44.3333,44.3832,44.3233,44.3433,86787.0
2024-02-26 09:30:00,44.21,44.24,44.16,44.23,155082.0,44.094,44.1239,44.0441,44.1139,155082.0
2024-02-26 10:00:00,44.23,44.25,44.16,44.21,80165.0,44.1139,44.1338,44.0441,44.094,80165.0
2024-02-26 10:30:00,44.22,44.25,44.21,44.23,17885.0,44.1039,44.1338,44.094,44.1139,17885.0
2024-02-26 11:00:00,44.23,44.23,44.17,44.21,23697.0,44.1139,44.1139,44.0541,44.094,23697.0
2024-02-26 11:30:00,44.21,44.24,44.19,44.23,45455.0,44.094,44.1239,44.074,44.1139,45455.0
2024-02-26 12:00:00,44.23,44.25,44.2,44.25,59476.0,44.1139,44.1338,44.084,44.1338,59476.0
2024-02-26 12:30:00,44.24,44.26,44.22,44.26,16648.0,44.1239,44.1438,44.1039,44.1438,16648.0
2024-02-26 13:00:00,44.26,44.26,44.22,44.22,68412.0,44.1438,44.1438,44.1039,44.1039,68412.0
2024-02-26 13:30:00,44.22,44.23,44.2,44.23,29949.0,44.1039,44.1139,44.084,44.1139,29949.0
2024-02-26 14:00:00,44.22,44.25,44.21,44.25,55104.0,44.1039,44.1338,44.094,44.1338,55104.0
2024-02-26 14:30:00,44.25,44.25,44.23,44.23,78835.0,44.1338,44.1338,44.1139,44.1139,78835.0
2024-02-26 15:00:00,44.23,44.25,44.23,44.25,34963.0,44.1139,44.1338,44.1139,44.1338,34963.0
2024-02-26 15:30:00,44.25,44.26,44.21,44.22,80335.0,44.1338,44.1438,44.094,44.1039,80335.0
2024-02-27 09:30:00,44.22,44.22,44.13,44.17,116461.0,44.1039,44.1039,44.0142,44.0541,116461.0
2024-02-27 10:00:00,44.18,44.21,44.14,44.16,70599.0,44.064,44.094,44.0241,44.0441,70599.0
2024-02-27 10:30:00,44.16,44.18,44.13,44.15,73654.0,44.0441,44.064,44.0142,44.0341,73654.0
2024-02-27 11:00:00,44.15,44.16,44.13,44.14,57892.0,44.0341,44.0441,44.0142,44.0241,57892.0
2024-02-27 11:30:00,44.15,44.15,44.13,44.15,68894.0,44.0341,44.0341,44.0142,44.0341,68894.0
2024-02-27 12:00:00,44.15,44.17,44.14,44.16,34333.0,44.0341,44.0541,44.0241,44.0441,34333.0
2024-02-27 12:30:00,44.16,44.18,44.15,44.16,27983.0,44.0441,44.064,44.0341,44.0441,27983.0
2024-02-27 13:00:00,44.16,44.19,44.14,44.16,29170.0,44.0441,44.074,44.0241,44.0441,29170.0
2024-02-27 13:30:00,44.15,44.18,44.14,44.17,15960.0,44.0341,44.064,44.0241,44.0541,15960.0
2024-02-27 14:00:00,44.18,44.2,44.17,44.19,57394.0,44.064,44.084,44.0541,44.074,57394.0
2024-02-27 14:30:00,44.18,44.21,44.17,44.2,43527.0,44.064,44.094,44.0541,44.084,43527.0
2024-02-27 15:00:00,44.2,44.23,44.19,44.23,39372.0,44.084,44.1139,44.074,44.1139,39372.0
2024-02-27 15:30:00,44.22,44.24,44.21,44.23,134182.0,44.1039,44.1239,44.094,44.1139,134182.0
2024-02-28 09:30:00,43.7,43.7,43.42,43.44,370418.0,43.5853,43.5853,43.306,43.326,370418.0
2024-02-28 10:00:00,43.43,43.5,43.42,43.5,62970.0,43.316,43.3858,43.306,43.3858,62970.0
2024-02-28 10:30:00,43.5,43.57,43.49,43.56,58380.0,43.3858,43.4556,43.3758,43.4457,58380.0
2024-02-28 11:00:00,43.55,43.59,43.54,43.58,205251.0,43.4357,43.4756,43.4257,43.4656,205251.0
2024-02-28 11:30:00,43.58,43.65,43.57,43.65,35794.0,43.4656,43.5354,43.4556,43.5354,35794.0
2024-02-28 12:00:00,43.65,43.65,43.61,43.62,17818.0,43.5354,43.5354,43.4955,43.5055,17818.0
2024-02-28 12:30:00,43.62,43.62,43.58,43.61,30851.0,43.5055,43.5055,43.4656,43.4955,30851.0
2024-02-28 13:00:00,43.61,43.63,43.58,43.63,27031.0,43.4955,43.5155,43.4656,43.5155,27031.0
2024-02-28 13:30:00,43.63,43.64,43.63,43.64,43235.0,43.5155,43.5254,43.5155,43.5254,43235.0
2024-02-28 14:00:00,43.64,43.64,43.59,43.59,40892.0,43.5254,43.5254,43.4756,43.4756,40892.0
2024-02-28 14:30:00,43.59,43.6,43.55,43.59,197839.0,43.4756,43.4856,43.4357,43.4756,197839.0
2024-02-28 15:00:00,43.6,43.63,43.58,43.63,56845.0,43.4856,43.5155,43.4656,43.5155,56845.0
2024-02-28 15:30:00,43.62,43.63,43.6,43.62,79404.0,43.5055,43.5155,43.4856,43.5055,79404.0
2024-02-29 09:30:00,43.86,43.87,43.71,43.77,221640.0,43.7449,43.7548,43.5953,43.6551,221640.0
2024-02-29 10:00:00,43.77,43.8,43.7,43.71,80983.0,43.6551,43.685,43.5853,43.5953,80983.0
2024-02-29 10:30:00,43.71,43.71,43.65,43.71,79613.0,43.5953,43.5953,43.5354,43.5953,79613.0
2024-02-29 11:00:00,43.71,43.76,43.69,43.75,91205.0,43.5953,43.6451,43.5753,43.6352,91205.0
2024-02-29 11:30:00,43.74,43.78,43.7,43.77,81627.0,43.6252,43.6651,43.5853,43.6551,81627.0
2024-02-29 12:00:00,43.77,43.79,43.73,43.75,51091.0,43.6551,43.6751,43.6152,43.6352,51091.0
2024-02-29 12:30:00,43.75,43.78,43.74,43.77,35567.0,43.6352,43.6651,43.6252,43.6551,35567.0
2024-02-29 13:00:00,43.77,43.78,43.76,43.78,43589.0,43.6551,43.6651,43.6451,43.6651,43589.0
2024-02-29 13:30:00,43.78,43.79,43.77,43.78,44426.0,43.6651,43.6751,43.6551,43.6651,44426.0
2024-02-29 14:00:00,43.78,43.79,43.76,43.76,63247.0,43.6651,43.6751,43.6451,43.6451,63247.0
2024-02-29 14:30:00,43.77,43.77,43.74,43.76,108774.0,43.6551,43.6551,43.6252,43.6451,108774.0
2024-02-29 15:00:00,43.76,43.79,43.75,43.77,108934.0,43.6451,43.6751,43.6352,43.6551,108934.0
2024-02-29 15:30:00,43.77,43.79,43.71,43.72,207186.0,43.6551,43.6751,43.5953,43.6052,207186.0
2024-03-01 09:30:00,44.42,44.49,44.35,44.36,243987.0,44.3034,44.3732,44.2336,44.2436,243987.0
2024-03-01 10:00:00,44.36,44.49,44.36,44.48,97406.0,44.2436,44.3732,44.2436,44.3632,97406.0
2024-03-01 10:30:00,44.48,44.52,44.46,44.51,57590.0,44.3632,44.4031,44.3433,44.3932,57590.0
2024-03-01 11:00:00,44.52,44.54,44.48,44.49,46503.0,44.4031,44.4231,44.3632,44.3732,46503.0
2024-03-01 11:30:00,44.48,44.51,44.46,44.49,62416.0,44.3632,44.3932,44.3433,44.3732,62416.0
2024-03-01 12:00:00,44.48,44.52,44.46,44.51,40414.0,44.3632,44.4031,44.3433,44.3932,40414.0
2024-03-01 12:30:00,44.52,44.54,44.51,44.52,17426.0,44.4031,44.4231,44.3932,44.4031,17426.0
2024-03-01 13:00:00,44.53,44.55,44.51,44.53,31639.0,44.4131,44.4331,44.3932,44.4131,31639.0
2024-03-01 13:30:00,44.53,44.53,44.49,44.52,23090.0,44.4131,44.4131,44.3732,44.4031,23090.0
2024-03-01 14:00:00,44.52,44.54,44.52,44.54,26558.0,44.4031,44.4231,44.4031,44.4231,26558.0
2024-03-01 14:30:00,44.54,44.55,44.52,44.54,32062.0,44.4231,44.4331,44.4031,44.4231,32062.0
2024-03-01 15:00:00,44.53,44.54,44.5,44.52,47032.0,44.4131,44.4231,44.3832,44.4031,47032.0
2024-03-01 15:30:00,44.52,44.53,44.46,44.49,155951.0,44.4031,44.4131,44.3433,44.3732,155951.0
2024-03-04 09:30:00,44.61,44.63,44.56,44.59,307903.0,44.4929,44.5129,44.443,44.473,307903.0
2024-03-04 10:00:00,44.59,44.6,44.57,44.59,40319.0,44.473,44.4829,44.453,44.473,40319.0
2024-03-04 10:30:00,44.59,44.63,44.58,44.62,62833.0,44.473,44.5129,44.463,44.5029,62833.0
2024-03-04 11:00:00,44.62,44.65,44.6,44.61,70533.0,44.5029,44.5328,44.4829,44.4929,70533.0
2024-03-04 11:30:00,44.61,44.62,44.6,44.61,70192.0,44.4929,44.5029,44.4829,44.4929,70192.0
2024-03-04 12:00:00,44.62,44.63,44.59,44.62,61291.0,44.5029,44.5129,44.473,44.5029,61291.0
2024-03-04 12:30:00,44.62,44.63,44.61,44.63,66683.0,44.5029,44.5129,44.4929,44.5129,66683.0
2024-03-04 13:00:00,44.63,44.63,44.6,44.61,40619.0,44.5129,44.5129,44.4829,44.4929,40619.0
2024-03-04 13:30:00,44.61,44.64,44.6,44.62,75956.0,44.4929,44.5228,44.4829,44.5029,75956.0
2024-03-04 14:00:00,44.62,44.63,44.61,44.62,48750.0,44.5029,44.5129,44.4929,44.5029,48750.0
2024-03-04 14:30:00,44.62,44.66,44.61,44.64,83493.0,44.5029,44.5428,44.4929,44.5228,83493.0
2024-03-04 15:00:00,44.65,44.66,44.63,44.63,60109.0,44.5328,44.5428,44.5129,44.5129,60109.0
2024-03-04 15:30:00,44.63,44.66,44.62,44.63,118893.0,44.5129,44.5428,44.5029,44.5129,118893.0
2024-03-05 09:30:00,44.71,44.77,44.65,44.76,292995.0,44.5926,44.6525,44.5328,44.6425,292995.0
2024-03-05 10:00:00,44.78,44.83,44.72,44.73,217487.0,44.6625,44.7123,44.6026,44.6126,217487.0
2024-03-05 10:30:00,44.73,44.73,44.7,44.71,122356.0,44.6126,44.6126,44.5827,44.5926,122356.0
2024-03-05 11:00:00,44.7,44.71,44.62,44.65,109682.0,44.5827,44.5926,44.5029,44.5328,109682.0
2024-03-05 11:30:00,44.65,44.65,44.59,44.62,99791.0,44.5328,44.5328,44.473,44.5029,99791.0
2024-03-05 12:00:00,44.62,44.67,44.61,44.66,107825.0,44.5029,44.5527,44.4929,44.5428,107825.0
2024-03-05 12:30:00,44.66,44.67,44.63,44.65,84848.0,44.5428,44.5527,44.5129,44.5328,84848.0
2024-03-05 13:00:00,44.65,44.65,44.62,44.64,103138.0,44.5328,44.5328,44.5029,44.5228,103138.0
2024-03-05 13:30:00,44.65,44.67,44.63,44.64,100006.0,44.5328,44.5527,44.5129,44.5228,100006.0
2024-03-05 14:00:00,44.64,44.67,44.63,44.66,104289.0,44.5228,44.5527,44.5129,44.5428,104289.0
2024-03-05 14:30:00,44.66,44.66,44.6,44.61,132521.0,44.5428,44.5428,44.4829,44.4929,132521.0
2024-03-05 15:00:00,44.61,44.62,44.57,44.57,125531.0,44.4929,44.5029,44.453,44.453,125531.0
2024-03-05 15:30:00,44.57,44.61,44.56,44.6,153033.0,44.453,44.4929,44.443,44.4829,153033.0
2024-03-06 09:30:00,44.73,44.75,44.69,44.73,228390.0,44.6126,44.6325,44.5727,44.6126,228390.0
2024-03-06 10:00:00,44.73,44.75,44.68,44.7,100589.0,44.6126,44.6325,44.5627,44.5827,100589.0
2024-03-06 10:30:00,44.69,44.72,44.66,44.71,29705.0,44.5727,44.6026,44.5428,44.5926,29705.0
2024-03-06 11:00:00,44.71,44.76,44.7,44.76,38723.0,44.5926,44.6425,44.5827,44.6425,38723.0
2024-03-06 11:30:00,44.75,44.77,44.73,44.74,76880.0,44.6325,44.6525,44.6126,44.6226,76880.0
2024-03-06 12:00:00,44.73,44.75,44.71,44.72,36987.0,44.6126,44.6325,44.5926,44.6026,36987.0
2024-03-06 12:30:00,44.73,44.73,44.68,44.69,14042.0,44.6126,44.6126,44.5627,44.5727,14042.0
2024-03-06 13:00:00,44.69,44.74,44.69,44.73,15268.0,44.5727,44.6226,44.5727,44.6126,15268.0
2024-03-06 13:30:00,44.73,44.73,44.64,44.68,28414.0,44.6126,44.6126,44.5228,44.5627,28414.0
2024-03-06 14:00:00,44.67,44.71,44.64,44.71,52463.0,44.5527,44.5926,44.5228,44.5926,52463.0
2024-03-06 14:30:00,44.71,44.71,44.66,44.7,32203.0,44.5926,44.5926,44.5428,44.5827,32203.0
2024-03-06 15:00:00,44.69,44.73,44.65,44.68,299972.0,44.5727,44.6126,44.5328,44.5627,299972.0
2024-03-06 15:30:00,44.69,44.73,44.66,44.69,98934.0,44.5727,44.6126,44.5428,44.5727,98934.0
2024-03-07 09:30:00,44.73,44.77,44.68,44.75,317118.0,44.6126,44.6525,44.5627,44.6325,317118.0
2024-03-07 10:00:00,44.75,44.79,44.71,44.79,88022.0,44.6325,44.6724,44.5926,44.6724,88022.0
2024-03-07 10:30:00,44.79,44.86,44.79,44.84,57093.0,44.6724,44.7422,44.6724,44.7223,57093.0
2024-03-07 11:00:00,44.85,44.85,44.8,44.84,67506.0,44.7323,44.7323,44.6824,44.7223,67506.0
2024-03-07 11:30:00,44.83,44.85,44.81,44.84,52992.0,44.7123,44.7323,44.6924,44.7223,52992.0
2024-03-07 12:00:00,44.84,44.87,44.84,44.86,44490.0,44.7223,44.7522,44.7223,44.7422,44490.0
2024-03-07 12:30:00,44.86,44.86,44.81,44.84,42164.0,44.7422,44.7422,44.6924,44.7223,42164.0
2024-03-07 13:00:00,44.85,44.87,44.84,44.86,77921.0,44.7323,44.7522,44.7223,44.7422,77921.0
2024-03-07 13:30:00,44.87,44.88,44.86,44.88,44449.0,44.7522,44.7622,44.7422,44.7622,44449.0
2024-03-07 14:00:00,44.87,44.88,44.86,44.88,53186.0,44.7522,44.7622,44.7422,44.7622,53186.0
2024-03-07 14:30:00,44.87,44.89,44.87,44.88,61190.0,44.7522,44.7722,44.7522,44.7622,61190.0
2024-03-07 15:00:00,44.87,44.88,44.84,44.87,67110.0,44.7522,44.7622,44.7223,44.7522,67110.0
2024-03-07 15:30:00,44.87,44.9,44.84,44.86,140487.0,44.7522,44.7821,44.7223,44.7422,140487.0
2024-03-08 09:30:00,44.91,44.99,44.91,44.98,104549.0,44.7921,44.8719,44.7921,44.8619,104549.0
2024-03-08 10:00:00,44.99,45.0,44.97,44.99,82246.0,44.8719,44.8819,44.852,44.8719,82246.0
2024-03-08 10:30:00,44.98,45.02,44.98,45.01,135808.0,44.8619,44.9018,44.8619,44.8919,135808.0
2024-03-08 11:00:00,45.01,45.01,44.94,44.94,40953.0,44.8919,44.8919,44.822,44.822,40953.0
2024-03-08 11:30:00,44.95,44.97,44.92,44.95,65174.0,44.832,44.852,44.8021,44.832,65174.0
2024-03-08 12:00:00,44.95,44.97,44.93,44.96,226963.0,44.832,44.852,44.8121,44.842,226963.0
2024-03-08 12:30:00,44.96,44.98,44.86,44.87,1880286.0,44.842,44.8619,44.7422,44.7522,1880286.0
2024-03-08 13:00:00,44.87,44.87,44.83,44.84,26871.0,44.7522,44.7522,44.7123,44.7223,26871.0
2024-03-08 13:30:00,44.83,44.85,44.8,44.84,21162.0,44.7123,44.7323,44.6824,44.7223,21162.0
2024-03-08 14:00:00,44.84,44.88,44.83,44.87,47190.0,44.7223,44.7622,44.7123,44.7522,47190.0
2024-03-08 14:30:00,44.88,44.89,44.86,44.87,40095.0,44.7622,44.7722,44.7422,44.7522,40095.0
2024-03-08 15:00:00,44.87,44.89,44.83,44.83,65123.0,44.7522,44.7722,44.7123,44.7123,65123.0
2024-03-08 15:30:00,44.83,44.88,44.83,44.86,123255.0,44.7123,44.7622,44.7123,44.7422,123255.0
2024-03-11 09:30:00,44.35,44.35,44.2,44.2,237871.0,44.2336,44.2336,44.084,44.084,237871.0
2024-03-11 10:00:00,44.2,44.21,44.17,44.18,66743.0,44.084,44.094,44.0541,44.064,66743.0
2024-03-11 10:30:00,44.19,44.26,44.19,44.26,91773.0,44.074,44.1438,44.074,44.1438,91773.0
2024-03-11 11:00:00,44.26,44.26,44.2,44.21,50464.0,44.1438,44.1438,44.084,44.094,50464.0
2024-03-11 11:30:00,44.21,44.23,44.18,44.23,57870.0,44.094,44.1139,44.064,44.1139,57870.0
2024-03-11 12:00:00,44.23,44.23,44.19,44.23,41913.0,44.1139,44.1139,44.074,44.1139,41913.0
2024-03-11 12:30:00,44.23,44.27,44.22,44.24,153944.0,44.1139,44.1538,44.1039,44.1239,153944.0
2024-03-11 13:00:00,44.24,44.27,44.23,44.25,101441.0,44.1239,44.1538,44.1139,44.1338,101441.0
2024-03-11 13:30:00,44.25,44.25,44.22,44.24,41599.0,44.1338,44.1338,44.1039,44.1239,41599.0
2024-03-11 14:00:00,44.24,44.25,44.23,44.25,51293.0,44.1239,44.1338,44.1139,44.1338,51293.0
2024-03-11 14:30:00,44.24,44.28,44.24,44.26,39234.0,44.1239,44.1638,44.1239,44.1438,39234.0
2024-03-11 15:00:00,44.26,44.26,44.23,44.23,50191.0,44.1438,44.1438,44.1139,44.1139,50191.0
2024-03-11 15:30:00,44.23,44.26,44.2,44.26,149056.0,44.1139,44.1438,44.084,44.1438,149056.0
2024-03-12 09:30:00,44.16,44.16,43.82,43.9,163002.0,44.0441,44.0441,43.705,43.7848,163002.0
2024-03-12 10:00:00,43.9,43.92,43.87,43.92,44541.0,43.7848,43.8047,43.7548,43.8047,44541.0
2024-03-12 10:30:00,43.92,43.93,43.9,43.92,35371.0,43.8047,43.8147,43.7848,43.8047,35371.0
2024-03-12 11:00:00,43.92,43.98,43.91,43.97,78413.0,43.8047,43.8646,43.7947,43.8546,78413.0
2024-03-12 11:30:00,43.97,44.0,43.96,43.98,40191.0,43.8546,43.8845,43.8446,43.8646,40191.0
2024-03-12 12:00:00,43.99,43.99,43.96,43.98,23685.0,43.8745,43.8745,43.8446,43.8646,23685.0
2024-03-12 12:30:00,43.97,43.99,43.94,43.97,107063.0,43.8546,43.8745,43.8247,43.8546,107063.0
2024-03-12 13:00:00,43.97,43.98,43.93,43.95,27728.0,43.8546,43.8646,43.8147,43.8346,27728.0
2024-03-12 13:30:00,43.96,43.99,43.95,43.98,27801.0,43.8446,43.8745,43.8346,43.8646,27801.0
2024-03-12 14:00:00,43.98,44.01,43.97,43.98,41591.0,43.8646,43.8945,43.8546,43.8646,41591.0
2024-03-12 14:30:00,43.98,43.99,43.95,43.98,51024.0,43.8646,43.8745,43.8346,43.8646,51024.0
2024-03-12 15:00:00,43.98,43.99,43.97,43.99,25250.0,43.8646,43.8745,43.8546,43.8745,25250.0
2024-03-12 15:30:00,43.98,43.99,43.96,43.98,70819.0,43.8646,43.8745,43.8446,43.8646,70819.0
2024-03-13 09:30:00,42.72,42.72,42.53,42.57,309077.0,42.6079,42.6079,42.4184,42.4583,309077.0
2024-03-13 10:00:00,42.56,42.63,42.54,42.62,139512.0,42.4483,42.5181,42.4283,42.5081,139512.0
2024-03-13 10:30:00,42.62,42.63,42.51,42.54,424192.0,42.5081,42.5181,42.3984,42.4283,424192.0
2024-03-13 11:00:00,42.53,42.54,42.41,42.41,107093.0,42.4184,42.4283,42.2987,42.2987,107093.0
2024-03-13 11:30:00,42.42,42.42,42.36,42.38,57442.0,42.3087,42.3087,42.2488,42.2688,57442.0
2024-03-13 12:00:00,42.39,42.39,42.37,42.38,96259.0,42.2787,42.2787,42.2588,42.2688,96259.0
2024-03-13 12:30:00,42.39,42.41,42.38,42.39,75168.0,42.2787,42.2987,42.2688,42.2787,75168.0
2024-03-13 13:00:00,42.38,42.45,42.38,42.45,133465.0,42.2688,42.3386,42.2688,42.3386,133465.0
2024-03-13 13:30:00,42.45,42.46,42.43,42.44,156488.0,42.3386,42.3485,42.3186,42.3286,156488.0
2024-03-13 14:00:00,42.44,42.44,42.41,42.42,74191.0,42.3286,42.3286,42.2987,42.3087,74191.0
2024-03-13 14:30:00,42.41,42.43,42.38,42.39,105908.0,42.2987,42.3186,42.2688,42.2787,105908.0
2024-03-13 15:00:00,42.39,42.41,42.36,42.37,79591.0,42.2787,42.2987,42.2488,42.2588,79591.0
2024-03-13 15:30:00,42.37,42.49,42.36,42.48,194036.0,42.2588,42.3785,42.2488,42.3685,194036.0
2024-03-14 09:30:00,42.99,43.16,42.91,42.93,495567.0,42.8772,43.0467,42.7974,42.8173,495567.0
2024-03-14 10:00:00,42.92,42.93,42.88,42.89,323899.0,42.8073,42.8173,42.7674,42.7774,323899.0
2024-03-14 10:30:00,42.89,42.9,42.8,42.82,251237.0,42.7774,42.7874,42.6877,42.7076,251237.0
2024-03-14 11:00:00,42.82,42.84,42.79,42.8,166052.0,42.7076,42.7275,42.6777,42.6877,166052.0
2024-03-14 11:30:00,42.8,42.83,42.79,42.82,188987.0,42.6877,42.7176,42.6777,42.7076,188987.0
2024-03-14 12:00:00,42.82,42.83,42.79,42.83,158544.0,42.7076,42.7176,42.6777,42.7176,158544.0
2024-03-14 12:30:00,42.82,42.82,42.79,42.8,124290.0,42.7076,42.7076,42.6777,42.6877,124290.0
2024-03-14 13:00:00,42.8,42.8,42.74,42.75,127111.0,42.6877,42.6877,42.6278,42.6378,127111.0
2024-03-14 13:30:00,42.74,42.77,42.73,42.76,194407.0,42.6278,42.6577,42.6178,42.6478,194407.0
2024-03-14 14:00:00,42.76,42.77,42.75,42.77,173305.0,42.6478,42.6577,42.6378,42.6577,173305.0
2024-03-14 14:30:00,42.77,42.78,42.75,42.76,142345.0,42.6577,42.6677,42.6378,42.6478,142345.0
2024-03-14 15:00:00,42.76,42.77,42.73,42.75,213525.0,42.6478,42.6577,42.6178,42.6378,213525.0
2024-03-14 15:30:00,42.74,42.81,42.72,42.8,351911.0,42.6278,42.6976,42.6079,42.6877,351911.0
2024-03-15 09:30:00,42.83,42.88,42.69,42.71,336165.0,42.7176,42.7674,42.5779,42.5979,336165.0
2024-03-15 10:00:00,42.71,42.75,42.66,42.72,222675.0,42.5979,42.6378,42.548,42.6079,222675.0
2024-03-15 10:30:00,42.72,42.77,42.7,42.73,246677.0,42.6079,42.6577,42.5879,42.6178,246677.0
2024-03-15 11:00:00,42.73,42.74,42.67,42.71,218756.0,42.6178,42.6278,42.558,42.5979,218756.0
2024-03-15 11:30:00,42.71,42.71,42.67,42.68,127828.0,42.5979,42.5979,42.558,42.568,127828.0
2024-03-15 12:00:00,42.68,42.68,42.64,42.65,66488.0,42.568,42.568,42.5281,42.538,66488.0
2024-03-15 12:30:00,42.65,42.65,42.6,42.61,124500.0,42.538,42.538,42.4882,42.4982,124500.0
2024-03-15 13:00:00,42.6,42.63,42.53,42.55,381719.0,42.4882,42.5181,42.4184,42.4383,381719.0
2024-03-15 13:30:00,42.54,42.6,42.52,42.55,148481.0,42.4283,42.4882,42.4084,42.4383,148481.0
2024-03-15 14:00:00,42.55,42.58,42.52,42.53,132033.0,42.4383,42.4682,42.4084,42.4184,132033.0
2024-03-15 14:30:00,42.53,42.56,42.52,42.53,205359.0,42.4184,42.4483,42.4084,42.4184,205359.0
2024-03-15 15:00:00,42.54,42.57,42.52,42.55,194091.0,42.4283,42.4583,42.4084,42.4383,194091.0
2024-03-15 15:30:00,42.55,42.58,42.54,42.58,302284.0,42.4383,42.4682,42.4283,42.4682,302284.0
2024-03-18 09:30:00,42.84,42.89,42.73,42.75,173261.0,42.7275,42.7774,42.6178,42.6378,173261.0
2024-03-18 10:00:00,42.76,42.8,42.74,42.74,78379.0,42.6478,42.6877,42.6278,42.6278,78379.0
2024-03-18 10:30:00,42.74,42.76,42.71,42.76,100858.0,42.6278,42.6478,42.5979,42.6478,100858.0
2024-03-18 11:00:00,42.76,42.76,42.72,42.73,143705.0,42.6478,42.6478,42.6079,42.6178,143705.0
2024-03-18 11:30:00,42.73,42.74,42.7,42.72,92516.0,42.6178,42.6278,42.5879,42.6079,92516.0
2024-03-18 12:00:00,42.71,42.71,42.68,42.7,198465.0,42.5979,42.5979,42.568,42.5879,198465.0
2024-03-18 12:30:00,42.7,42.75,42.69,42.7,58289.0,42.5879,42.6378,42.5779,42.5879,58289.0
2024-03-18 13:00:00,42.7,42.72,42.69,42.72,52149.0,42.5879,42.6079,42.5779,42.6079,52149.0
2024-03-18 13:30:00,42.72,42.72,42.68,42.71,75160.0,42.6079,42.6079,42.568,42.5979,75160.0
2024-03-18 14:00:00,42.71,42.73,42.7,42.72,55383.0,42.5979,42.6178,42.5879,42.6079,55383.0
2024-03-18 14:30:00,42.72,42.73,42.7,42.73,75002.0,42.6079,42.6178,42.5879,42.6178,75002.0
2024-03-18 15:00:00,42.73,42.74,42.71,42.74,88749.0,42.6178,42.6278,42.5979,42.6278,88749.0
2024-03-18 15:30:00,42.73,42.75,42.71,42.74,134889.0,42.6178,42.6378,42.5979,42.6278,134889.0
2024-03-19 09:30:00,42.24,42.3,42.17,42.17,424521.0,42.1291,42.189,42.0593,42.0593,424521.0
2024-03-19 10:00:00,42.18,42.18,42.11,42.12,242627.0,42.0693,42.0693,41.9995,42.0094,242627.0
2024-03-19 10:30:00,42.12,42.15,42.09,42.15,446833.0,42.0094,42.0394,41.9795,42.0394,446833.0
2024-03-19 11:00:00,42.15,42.15,42.12,42.15,246313.0,42.0394,42.0394,42.0094,42.0394,246313.0
2024-03-19 11:30:00,42.15,42.19,42.14,42.19,202879.0,42.0394,42.0793,42.0294,42.0793,202879.0
2024-03-19 12:00:00,42.19,42.25,42.18,42.23,176604.0,42.0793,42.1391,42.0693,42.1191,176604.0
2024-03-19 12:30:00,42.24,42.28,42.23,42.27,166253.0,42.1291,42.169,42.1191,42.159,166253.0
2024-03-19 13:00:00,42.28,42.31,42.26,42.27,196758.0,42.169,42.1989,42.1491,42.159,196758.0
2024-03-19 13:30:00,42.27,42.28,42.26,42.27,119617.0,42.159,42.169,42.1491,42.159,119617.0
2024-03-19 14:00:00,42.27,42.27,42.24,42.25,177819.0,42.159,42.159,42.1291,42.1391,177819.0
2024-03-19 14:30:00,42.25,42.25,42.22,42.23,180824.0,42.1391,42.1391,42.1092,42.1191,180824.0
2024-03-19 15:00:00,42.23,42.24,42.22,42.23,200861.0,42.1191,42.1291,42.1092,42.1191,200861.0
2024-03-19 15:30:00,42.22,42.29,42.22,42.29,319489.0,42.1092,42.179,42.1092,42.179,319489.0
2024-03-20 09:30:00,42.3,42.37,42.3,42.34,81511.0,42.189,42.2588,42.189,42.2289,81511.0
2024-03-20 10:00:00,42.33,42.35,42.32,42.34,41054.0,42.2189,42.2388,42.2089,42.2289,41054.0
2024-03-20 10:30:00,42.34,42.36,42.32,42.36,40646.0,42.2289,42.2488,42.2089,42.2488,40646.0
2024-03-20 11:00:00,42.35,42.36,42.33,42.33,76096.0,42.2388,42.2488,42.2189,42.2189,76096.0
2024-03-20 11:30:00,42.34,42.37,42.32,42.36,52648.0,42.2289,42.2588,42.2089,42.2488,52648.0
2024-03-20 12:00:00,42.35,42.39,42.35,42.38,38231.0,42.2388,42.2787,42.2388,42.2688,38231.0
2024-03-20 12:30:00,42.37,42.39,42.36,42.39,34019.0,42.2588,42.2787,42.2488,42.2787,34019.0
2024-03-20 13:00:00,42.38,42.39,42.35,42.37,15118.0,42.2688,42.2787,42.2388,42.2588,15118.0
2024-03-20 13:30:00,42.38,42.38,42.35,42.37,12271.0,42.2688,42.2688,42.2388,42.2588,12271.0
2024-03-20 14:00:00,42.38,42.52,42.38,42.48,47171.0,42.2688,42.4084,42.2688,42.3685,47171.0
2024-03-20 14:30:00,42.49,42.59,42.4,42.58,80601.0,42.3785,42.4782,42.2887,42.4682,80601.0
2024-03-20 15:00:00,42.58,42.65,42.54,42.65,67778.0,42.4682,42.538,42.4283,42.538,67778.0
2024-03-20 15:30:00,42.65,42.65,42.55,42.59,101915.0,42.538,42.538,42.4383,42.4782,101915.0
2024-03-21 09:30:00,42.95,42.96,42.81,42.84,105999.0,42.8373,42.8472,42.6976,42.7275,105999.0
2024-03-21 10:00:00,42.85,42.85,42.79,42.81,62260.0,42.7375,42.7375,42.6777,42.6976,62260.0
2024-03-21 10:30:00,42.81,42.84,42.78,42.82,23536.0,42.6976,42.7275,42.6677,42.7076,23536.0
2024-03-21 11:00:00,42.82,42.83,42.79,42.8,44063.0,42.7076,42.7176,42.6777,42.6877,44063.0
2024-03-21 11:30:00,42.81,42.83,42.78,42.78,14182.0,42.6976,42.7176,42.6677,42.6677,14182.0
2024-03-21 12:00:00,42.78,42.82,42.78,42.81,30533.0,42.6677,42.7076,42.6677,42.6976,30533.0
2024-03-21 12:30:00,42.82,42.82,42.8,42.8,7707.0,42.7076,42.7076,42.6877,42.6877,7707.0
2024-03-21 13:00:00,42.8,42.82,42.77,42.79,28132.0,42.6877,42.7076,42.6577,42.6777,28132.0
2024-03-21 13:30:00,42.79,42.79,42.75,42.76,21147.0,42.6777,42.6777,42.6378,42.6478,21147.0
2024-03-21 14:00:00,42.76,42.77,42.74,42.77,32790.0,42.6478,42.6577,42.6278,42.6577,32790.0
2024-03-21 14:30:00,42.77,42.77,42.74,42.75,24315.0,42.6577,42.6577,42.6278,42.6378,24315.0
2024-03-21 15:00:00,42.75,42.76,42.74,42.75,44736.0,42.6378,42.6478,42.6278,42.6378,44736.0
2024-03-21 15:30:00,42.75,42.76,42.73,42.73,110638.0,42.6378,42.6478,42.6178,42.6178,110638.0
2024-03-22 09:30:00,42.79,42.79,42.7,42.74,55542.0,42.6777,42.6777,42.5879,42.6278,55542.0
2024-03-22 10:00:00,42.75,42.78,42.73,42.76,54885.0,42.6378,42.6677,42.6178,42.6478,54885.0
2024-03-22 10:30:00,42.77,42.77,42.7,42.71,107143.0,42.6577,42.6577,42.5879,42.5979,107143.0
2024-03-22 11:00:00,42.71,42.75,42.7,42.72,115177.0,42.5979,42.6378,42.5879,42.6079,115177.0
2024-03-22 11:30:00,42.72,42.72,42.65,42.66,39641.0,42.6079,42.6079,42.538,42.548,39641.0
2024-03-22 12:00:00,42.68,42.68,42.63,42.66,20931.0,42.568,42.568,42.5181,42.548,20931.0
2024-03-22 12:30:00,42.67,42.67,42.63,42.67,20729.0,42.558,42.558,42.5181,42.558,20729.0
2024-03-22 13:00:00,42.67,42.68,42.64,42.66,23824.0,42.558,42.568,42.5281,42.548,23824.0
2024-03-22 13:30:00,42.66,42.67,42.65,42.67,7322.0,42.548,42.558,42.538,42.558,7322.0
2024-03-22 14:00:00,42.67,42.67,42.62,42.65,40512.0,42.558,42.558,42.5081,42.538,40512.0
2024-03-22 14:30:00,42.65,42.66,42.62,42.66,38632.0,42.538,42.548,42.5081,42.548,38632.0
2024-03-22 15:00:00,42.66,42.66,42.61,42.63,174884.0,42.548,42.548,42.4982,42.5181,174884.0
2024-03-22 15:30:00,42.63,42.65,42.62,42.65,104124.0,42.5181,42.538,42.5081,42.538,104124.0
2024-03-25 09:30:00,42.69,42.72,42.66,42.67,84179.0,42.5779,42.6079,42.548,42.558,84179.0
2024-03-25 10:00:00,42.68,42.7,42.66,42.7,47474.0,42.568,42.5879,42.548,42.5879,47474.0
2024-03-25 10:30:00,42.69,42.71,42.68,42.71,17568.0,42.5779,42.5979,42.568,42.5979,17568.0
2024-03-25 11:00:00,42.71,42.71,42.69,42.7,16734.0,42.5979,42.5979,42.5779,42.5879,16734.0
2024-03-25 11:30:00,42.72,42.73,42.71,42.72,19909.0,42.6079,42.6178,42.5979,42.6079,19909.0
2024-03-25 12:00:00,42.73,42.73,42.71,42.72,20203.0,42.6178,42.6178,42.5979,42.6079,20203.0
2024-03-25 12:30:00,42.73,42.75,42.72,42.73,57233.0,42.6178,42.6378,42.6079,42.6178,57233.0
2024-03-25 13:00:00,42.73,42.76,42.73,42.76,17325.0,42.6178,42.6478,42.6178,42.6478,17325.0
2024-03-25 13:30:00,42.76,42.76,42.73,42.75,53957.0,42.6478,42.6478,42.6178,42.6378,53957.0
2024-03-25 14:00:00,42.74,42.77,42.74,42.75,14267.0,42.6278,42.6577,42.6278,42.6378,14267.0
2024-03-25 14:30:00,42.74,42.76,42.74,42.75,22467.0,42.6278,42.6478,42.6278,42.6378,22467.0
2024-03-25 15:00:00,42.74,42.74,42.72,42.73,140095.0,42.6278,42.6278,42.6079,42.6178,140095.0
2024-03-25 15:30:00,42.73,42.75,42.69,42.72,46483.0,42.6178,42.6378,42.5779,42.6079,46483.0
2024-03-26 09:30:00,42.94,42.97,42.91,42.96,77955.0,42.8273,42.8572,42.7974,42.8472,77955.0
2024-03-26 10:00:00,42.97,42.98,42.94,42.96,66972.0,42.8572,42.8672,42.8273,42.8472,66972.0
2024-03-26 10:30:00,42.95,42.98,42.93,42.98,34691.0,42.8373,42.8672,42.8173,42.8672,34691.0
2024-03-26 11:00:00,42.98,42.98,42.93,42.94,36940.0,42.8672,42.8672,42.8173,42.8273,36940.0
2024-03-26 11:30:00,42.93,42.96,42.92,42.95,33015.0,42.8173,42.8472,42.8073,42.8373,33015.0
2024-03-26 12:00:00,42.95,42.96,42.93,42.95,40973.0,42.8373,42.8472,42.8173,42.8373,40973.0
2024-03-26 12:30:00,42.95,42.95,42.94,42.94,12797.0,42.8373,42.8373,42.8273,42.8273,12797.0
2024-03-26 13:00:00,42.94,42.96,42.93,42.95,11320.0,42.8273,42.8472,42.8173,42.8373,11320.0
2024-03-26 13:30:00,42.95,42.96,42.93,42.96,35835.0,42.8373,42.8472,42.8173,42.8472,35835.0
2024-03-26 14:00:00,42.96,42.97,42.95,42.97,18684.0,42.8472,42.8572,42.8373,42.8572,18684.0
2024-03-26 14:30:00,42.97,42.97,42.95,42.95,12730.0,42.8572,42.8572,42.8373,42.8373,12730.0
2024-03-26 15:00:00,42.95,42.96,42.93,42.94,25402.0,42.8373,42.8472,42.8173,42.8273,25402.0
2024-03-26 15:30:00,42.94,42.94,42.87,42.9,71093.0,42.8273,42.8273,42.7575,42.7874,71093.0
2024-03-27 09:30:00,43.2,43.2,43.12,43.13,113986.0,43.0866,43.0866,43.0068,43.0168,113986.0
2024-03-27 10:00:00,43.13,43.13,43.06,43.11,51959.0,43.0168,43.0168,42.947,42.9968,51959.0
2024-03-27 10:30:00,43.11,43.13,43.09,43.11,21988.0,42.9968,43.0168,42.9769,42.9968,21988.0
2024-03-27 11:00:00,43.1,43.11,43.09,43.1,76300.0,42.9869,42.9968,42.9769,42.9869,76300.0
2024-03-27 11:30:00,43.1,43.14,43.09,43.12,77178.0,42.9869,43.0268,42.9769,43.0068,77178.0
2024-03-27 12:00:00,43.12,43.15,43.11,43.15,54511.0,43.0068,43.0367,42.9968,43.0367,54511.0
2024-03-27 12:30:00,43.15,43.16,43.13,43.13,48895.0,43.0367,43.0467,43.0168,43.0168,48895.0
2024-03-27 13:00:00,43.12,43.14,43.11,43.13,53140.0,43.0068,43.0268,42.9968,43.0168,53140.0
2024-03-27 13:30:00,43.14,43.14,43.11,43.13,14794.0,43.0268,43.0268,42.9968,43.0168,14794.0
2024-03-27 14:00:00,43.12,43.15,43.11,43.15,13211.0,43.0068,43.0367,42.9968,43.0367,13211.0
2024-03-27 14:30:00,43.15,43.16,43.12,43.13,20683.0,43.0367,43.0467,43.0068,43.0168,20683.0
2024-03-27 15:00:00,43.14,43.16,43.12,43.15,61035.0,43.0268,43.0467,43.0068,43.0367,61035.0
2024-03-27 15:30:00,43.15,43.2,43.14,43.18,48243.0,43.0367,43.0866,43.0268,43.0667,48243.0
2024-03-28 09:30:00,43.48,43.59,43.47,43.54,124183.0,43.3659,43.4756,43.3559,43.4257,124183.0
2024-03-28 10:00:00,43.57,43.57,43.53,43.55,25425.0,43.4556,43.4556,43.4157,43.4357,25425.0
2024-03-28 10:30:00,43.55,43.59,43.55,43.58,24081.0,43.4357,43.4756,43.4357,43.4656,24081.0
2024-03-28 11:00:00,43.58,43.59,43.56,43.57,23379.0,43.4656,43.4756,43.4457,43.4556,23379.0
2024-03-28 11:30:00,43.58,43.6,43.56,43.57,29450.0,43.4656,43.4856,43.4457,43.4556,29450.0
2024-03-28 12:00:00,43.57,43.57,43.51,43.52,31033.0,43.4556,43.4556,43.3958,43.4058,31033.0
2024-03-28 12:30:00,43.52,43.53,43.48,43.48,20228.0,43.4058,43.4157,43.3659,43.3659,20228.0
2024-03-28 13:00:00,43.48,43.5,43.46,43.48,20395.0,43.3659,43.3858,43.3459,43.3659,20395.0
2024-03-28 13:30:00,43.48,43.51,43.48,43.5,25959.0,43.3659,43.3958,43.3659,43.3858,25959.0
2024-03-28 14:00:00,43.5,43.52,43.49,43.49,16100.0,43.3858,43.4058,43.3758,43.3758,16100.0
2024-03-28 14:30:00,43.5,43.52,43.48,43.52,21470.0,43.3858,43.4058,43.3659,43.4058,21470.0
2024-03-28 15:00:00,43.52,43.58,43.51,43.58,163461.0,43.4058,43.4656,43.3958,43.4656,163461.0
2024-03-28 15:30:00,43.58,43.59,43.56,43.57,118898.0,43.4656,43.4756,43.4457,43.4556,118898.0
2024-04-01 09:30:00,43.9,44.0,43.73,43.94,293898.0,43.7848,43.8845,43.6152,43.8247,293898.0
2024-04-01 10:00:00,43.93,43.94,43.88,43.89,47581.0,43.8147,43.8247,43.7648,43.7748,47581.0
2024-04-01 10:30:00,43.88,43.89,43.82,43.84,25920.0,43.7648,43.7748,43.705,43.7249,25920.0
2024-04-01 11:00:00,43.84,43.84,43.71,43.72,69576.0,43.7249,43.7249,43.5953,43.6052,69576.0
2024-04-01 11:30:00,43.72,43.72,43.69,43.7,69311.0,43.6052,43.6052,43.5753,43.5853,69311.0
2024-04-01 12:00:00,43.69,43.71,43.68,43.7,16228.0,43.5753,43.5953,43.5653,43.5853,16228.0
2024-04-01 12:30:00,43.7,43.7,43.68,43.68,34264.0,43.5853,43.5853,43.5653,43.5653,34264.0
2024-04-01 13:00:00,43.68,43.71,43.66,43.71,579576.0,43.5653,43.5953,43.5454,43.5953,579576.0
2024-04-01 13:30:00,43.71,43.72,43.7,43.71,104716.0,43.5953,43.6052,43.5853,43.5953,104716.0
2024-04-01 14:00:00,43.72,43.73,43.7,43.71,28766.0,43.6052,43.6152,43.5853,43.5953,28766.0
2024-04-01 14:30:00,43.7,43.7,43.67,43.68,22951.0,43.5853,43.5853,43.5554,43.5653,22951.0
2024-04-01 15:00:00,43.68,43.7,43.67,43.67,83150.0,43.5653,43.5853,43.5554,43.5554,83150.0
2024-04-01 15:30:00,43.68,43.75,43.67,43.73,108875.0,43.5653,43.6352,43.5554,43.6152,108875.0
2024-04-02 09:30:00,43.95,43.98,43.9,43.93,185736.0,43.8346,43.8646,43.7848,43.8147,185736.0
2024-04-02 10:00:00,43.93,44.01,43.91,43.95,77193.0,43.8147,43.8945,43.7947,43.8346,77193.0
2024-04-02 10:30:00,43.94,43.96,43.88,43.89,23221.0,43.8247,43.8446,43.7648,43.7748,23221.0
2024-04-02 11:00:00,43.88,43.93,43.87,43.92,19473.0,43.7648,43.8147,43.7548,43.8047,19473.0
2024-04-02 11:30:00,43.91,43.92,43.89,43.9,30847.0,43.7947,43.8047,43.7748,43.7848,30847.0
2024-04-02 12:00:00,43.9,43.91,43.88,43.91,10875.0,43.7848,43.7947,43.7648,43.7947,10875.0
2024-04-02 12:30:00,43.91,43.92,43.89,43.91,16174.0,43.7947,43.8047,43.7748,43.7947,16174.0
2024-04-02 13:00:00,43.91,43.92,43.88,43.9,21259.0,43.7947,43.8047,43.7648,43.7848,21259.0
2024-04-02 13:30:00,43.9,43.9,43.87,43.9,36758.0,43.7848,43.7848,43.7548,43.7848,36758.0
2024-04-02 14:00:00,43.9,43.91,43.89,43.9,22580.0,43.7848,43.7947,43.7748,43.7848,22580.0
2024-04-02 14:30:00,43.91,43.92,43.89,43.89,15877.0,43.7947,43.8047,43.7748,43.7748,15877.0
2024-04-02 15:00:00,43.9,43.92,43.89,43.91,53448.0,43.7848,43.8047,43.7748,43.7947,53448.0
2024-04-02 15:30:00,43.91,43.91,43.88,43.89,66053.0,43.7947,43.7947,43.7648,43.7748,66053.0
2024-04-03 09:30:00,44.1,44.17,44.04,44.05,198885.0,43.9842,44.0541,43.9244,43.9344,198885.0
2024-04-03 10:00:00,44.06,44.17,44.06,44.16,96711.0,43.9443,44.0541,43.9443,44.0441,96711.0
2024-04-03 10:30:00,44.15,44.25,44.13,44.25,52089.0,44.0341,44.1338,44.0142,44.1338,52089.0
2024-04-03 11:00:00,44.25,44.3,44.25,44.3,35219.0,44.1338,44.1837,44.1338,44.1837,35219.0
2024-04-03 11:30:00,44.29,44.3,44.25,44.26,33478.0,44.1737,44.1837,44.1338,44.1438,33478.0
2024-04-03 12:00:00,44.26,44.28,44.22,44.27,34313.0,44.1438,44.1638,44.1039,44.1538,34313.0
2024-04-03 12:30:00,44.27,44.29,44.24,44.27,23337.0,44.1538,44.1737,44.1239,44.1538,23337.0
2024-04-03 13:00:00,44.27,44.28,44.25,44.28,8852.0,44.1538,44.1638,44.1338,44.1638,8852.0
2024-04-03 13:30:00,44.28,44.3,44.27,44.28,30892.0,44.1638,44.1837,44.1538,44.1638,30892.0
2024-04-03 14:00:00,44.28,44.3,44.27,44.29,22727.0,44.1638,44.1837,44.1538,44.1737,22727.0
2024-04-03 14:30:00,44.29,44.29,44.26,44.28,23156.0,44.1737,44.1737,44.1438,44.1638,23156.0
2024-04-03 15:00:00,44.27,44.28,44.21,44.22,47152.0,44.1538,44.1638,44.094,44.1039,47152.0
2024-04-03 15:30:00,44.23,44.25,44.19,44.2,65309.0,44.1139,44.1338,44.074,44.084,65309.0
2024-04-04 09:30:00,44.33,44.44,44.33,44.41,193847.0,44.2136,44.3233,44.2136,44.2934,193847.0
2024-04-04 10:00:00,44.41,44.45,44.4,44.43,28387.0,44.2934,44.3333,44.2835,44.3134,28387.0
2024-04-04 10:30:00,44.44,44.44,44.39,44.42,24574.0,44.3233,44.3233,44.2735,44.3034,24574.0
2024-04-04 11:00:00,44.41,44.45,44.41,44.45,31188.0,44.2934,44.3333,44.2934,44.3333,31188.0
2024-04-04 11:30:00,44.45,44.47,44.44,44.45,19415.0,44.3333,44.3533,44.3233,44.3333,19415.0
2024-04-04 12:00:00,44.46,44.47,44.45,44.47,23128.0,44.3433,44.3533,44.3333,44.3533,23128.0
2024-04-04 12:30:00,44.46,44.46,44.43,44.44,11237.0,44.3433,44.3433,44.3134,44.3233,11237.0
2024-04-04 13:00:00,44.44,44.46,44.43,44.44,25461.0,44.3233,44.3433,44.3134,44.3233,25461.0
2024-04-04 13:30:00,44.45,44.45,44.41,44.42,22141.0,44.3333,44.3333,44.2934,44.3034,22141.0
2024-04-04 14:00:00,44.42,44.43,44.28,44.28,50293.0,44.3034,44.3134,44.1638,44.1638,50293.0
2024-04-04 14:30:00,44.26,44.26,44.14,44.16,51872.0,44.1438,44.1438,44.0241,44.0441,51872.0
2024-04-04 15:00:00,44.15,44.15,44.04,44.04,64824.0,44.0341,44.0341,43.9244,43.9244,64824.0
2024-04-04 15:30:00,44.04,44.07,44.03,44.05,128558.0,43.9244,43.9543,43.9144,43.9344,128558.0
2024-04-05 09:30:00,44.38,44.41,44.3,44.3,64335.0,44.2635,44.2934,44.1837,44.1837,64335.0
2024-04-05 10:00:00,44.31,44.34,44.26,44.3,34677.0,44.1937,44.2236,44.1438,44.1837,34677.0
2024-04-05 10:30:00,44.3,44.4,44.29,44.38,27639.0,44.1837,44.2835,44.1737,44.2635,27639.0
2024-04-05 11:00:00,44.38,44.39,44.35,44.39,31048.0,44.2635,44.2735,44.2336,44.2735,31048.0
2024-04-05 11:30:00,44.38,44.44,44.37,44.44,14930.0,44.2635,44.3233,44.2535,44.3233,14930.0
2024-04-05 12:00:00,44.44,44.45,44.42,44.44,14712.0,44.3233,44.3333,44.3034,44.3233,14712.0
2024-04-05 12:30:00,44.44,44.47,44.42,44.46,12592.0,44.3233,44.3533,44.3034,44.3433,12592.0
2024-04-05 13:00:00,44.46,44.46,44.43,44.46,16707.0,44.3433,44.3433,44.3134,44.3433,16707.0
2024-04-05 13:30:00,44.47,44.52,44.46,44.51,59624.0,44.3533,44.4031,44.3433,44.3932,59624.0
2024-04-05 14:00:00,44.5,44.53,44.49,44.5,36669.0,44.3832,44.4131,44.3732,44.3832,36669.0
2024-04-05 14:30:00,44.5,44.54,44.5,44.53,30960.0,44.3832,44.4231,44.3832,44.4131,30960.0
2024-04-05 15:00:00,44.53,44.55,44.52,44.55,16333.0,44.4131,44.4331,44.4031,44.4331,16333.0
2024-04-05 15:30:00,44.54,44.55,44.46,44.48,93984.0,44.4231,44.4331,44.3433,44.3632,93984.0
2024-04-08 09:30:00,44.75,44.84,44.57,44.83,89556.0,44.6325,44.7223,44.453,44.7123,89556.0
2024-04-08 10:00:00,44.82,44.83,44.77,44.82,27394.0,44.7024,44.7123,44.6525,44.7024,27394.0
2024-04-08 10:30:00,44.82,44.87,44.82,44.83,26833.0,44.7024,44.7522,44.7024,44.7123,26833.0
2024-04-08 11:00:00,44.82,44.85,44.8,44.82,28253.0,44.7024,44.7323,44.6824,44.7024,28253.0
2024-04-08 11:30:00,44.82,44.84,44.8,44.8,32886.0,44.7024,44.7223,44.6824,44.6824,32886.0
2024-04-08 12:00:00,44.81,44.82,44.76,44.78,17066.0,44.6924,44.7024,44.6425,44.6625,17066.0
2024-04-08 12:30:00,44.79,44.8,44.76,44.79,66647.0,44.6724,44.6824,44.6425,44.6724,66647.0
2024-04-08 13:00:00,44.8,44.8,44.76,44.78,16586.0,44.6824,44.6824,44.6425,44.6625,16586.0
2024-04-08 13:30:00,44.78,44.81,44.77,44.8,27914.0,44.6625,44.6924,44.6525,44.6824,27914.0
2024-04-08 14:00:00,44.8,44.81,44.79,44.81,9756.0,44.6824,44.6924,44.6724,44.6924,9756.0
2024-04-08 14:30:00,44.8,44.82,44.79,44.82,6686.0,44.6824,44.7024,44.6724,44.7024,6686.0
2024-04-08 15:00:00,44.81,44.82,44.79,44.81,82231.0,44.6924,44.7024,44.6724,44.6924,82231.0
2024-04-08 15:30:00,44.82,44.83,44.79,44.8,40162.0,44.7024,44.7123,44.6724,44.6824,40162.0
2024-04-09 09:30:00,44.8,44.81,44.73,44.76,48680.0,44.6824,44.6924,44.6126,44.6425,48680.0
2024-04-09 10:00:00,44.76,44.79,44.73,44.74,41522.0,44.6425,44.6724,44.6126,44.6226,41522.0
2024-04-09 10:30:00,44.75,44.75,44.62,44.65,23003.0,44.6325,44.6325,44.5029,44.5328,23003.0
2024-04-09 11:00:00,44.66,44.67,44.63,44.65,42502.0,44.5428,44.5527,44.5129,44.5328,42502.0
2024-04-09 11:30:00,44.65,44.69,44.64,44.68,35913.0,44.5328,44.5727,44.5228,44.5627,35913.0
2024-04-09 12:00:00,44.69,44.7,44.67,44.69,12785.0,44.5727,44.5827,44.5527,44.5727,12785.0
2024-04-09 12:30:00,44.69,44.72,44.67,44.69,11299.0,44.5727,44.6026,44.5527,44.5727,11299.0
2024-04-09 13:00:00,44.69,44.73,44.67,44.71,14408.0,44.5727,44.6126,44.5527,44.5926,14408.0
2024-04-09 13:30:00,44.72,44.75,44.71,44.74,28795.0,44.6026,44.6325,44.5926,44.6226,28795.0
2024-04-09 14:00:00,44.73,44.76,44.72,44.73,23549.0,44.6126,44.6425,44.6026,44.6126,23549.0
2024-04-09 14:30:00,44.73,44.74,44.71,44.73,14168.0,44.6126,44.6226,44.5926,44.6126,14168.0
2024-04-09 15:00:00,44.73,44.77,44.68,44.77,30223.0,44.6126,44.6525,44.5627,44.6525,30223.0
2024-04-09 15:30:00,44.77,44.83,44.74,44.8,84579.0,44.6525,44.7123,44.6226,44.6824,84579.0
2024-04-10 09:30:00,44.53,44.55,44.37,44.39,74186.0,44.4131,44.4331,44.2535,44.2735,74186.0
2024-04-10 10:00:00,44.4,44.48,44.35,44.47,106407.0,44.2835,44.3632,44.2336,44.3533,106407.0
2024-04-10 10:30:00,44.48,44.53,44.45,44.47,48670.0,44.3632,44.4131,44.3333,44.3533,48670.0
2024-04-10 11:00:00,44.47,44.48,44.43,44.47,31143.0,44.3533,44.3632,44.3134,44.3533,31143.0
2024-04-10 11:30:00,44.47,44.47,44.43,44.44,27536.0,44.3533,44.3533,44.3134,44.3233,27536.0
2024-04-10 12:00:00,44.43,44.48,44.43,44.47,37498.0,44.3134,44.3632,44.3134,44.3533,37498.0
2024-04-10 12:30:00,44.47,44.53,44.46,44.53,29888.0,44.3533,44.4131,44.3433,44.4131,29888.0
2024-04-10 13:00:00,44.53,44.55,44.47,44.51,64040.0,44.4131,44.4331,44.3533,44.3932,64040.0
2024-04-10 13:30:00,44.51,44.53,44.44,44.49,53587.0,44.3932,44.4131,44.3233,44.3732,53587.0
2024-04-10 14:00:00,44.49,44.55,44.49,44.51,79451.0,44.3732,44.4331,44.3732,44.3932,79451.0
2024-04-10 14:30:00,44.52,44.55,44.5,44.51,33853.0,44.4031,44.4331,44.3832,44.3932,33853.0
2024-04-10 15:00:00,44.52,44.6,44.5,44.58,91647.0,44.4031,44.4829,44.3832,44.463,91647.0
2024-04-10 15:30:00,44.58,44.62,44.55,44.61,140551.0,44.463,44.5029,44.4331,44.4929,140551.0
2024-04-11 09:30:00,44.56,44.59,44.5,44.56,132261.0,44.443,44.473,44.3832,44.443,132261.0
2024-04-11 10:00:00,44.55,44.55,44.39,44.41,67233.0,44.4331,44.4331,44.2735,44.2934,67233.0
2024-04-11 10:30:00,44.4,44.41,44.36,44.4,33292.0,44.2835,44.2934,44.2436,44.2835,33292.0
2024-04-11 11:00:00,44.39,44.43,44.39,44.41,55544.0,44.2735,44.3134,44.2735,44.2934,55544.0
2024-04-11 11:30:00,44.41,44.51,44.41,44.51,26334.0,44.2934,44.3932,44.2934,44.3932,26334.0
2024-04-11 12:00:00,44.52,44.53,44.49,44.52,21852.0,44.4031,44.4131,44.3732,44.4031,21852.0
2024-04-11 12:30:00,44.52,44.56,44.5,44.54,15309.0,44.4031,44.443,44.3832,44.4231,15309.0
2024-04-11 13:00:00,44.54,44.62,44.53,44.61,23671.0,44.4231,44.5029,44.4131,44.4929,23671.0
2024-04-11 13:30:00,44.61,44.63,44.58,44.63,12993.0,44.4929,44.5129,44.463,44.5129,12993.0
2024-04-11 14:00:00,44.63,44.69,44.63,44.69,23584.0,44.5129,44.5727,44.5129,44.5727,23584.0
2024-04-11 14:30:00,44.69,44.73,44.69,44.71,69394.0,44.5727,44.6126,44.5727,44.5926,69394.0
2024-04-11 15:00:00,44.71,44.73,44.69,44.71,17495.0,44.5926,44.6126,44.5727,44.5926,17495.0
2024-04-11 15:30:00,44.7,44.72,44.66,44.67,59441.0,44.5827,44.6026,44.5428,44.5527,59441.0
2024-04-12 09:30:00,44.4,44.4,44.22,44.24,81071.0,44.2835,44.2835,44.1039,44.1239,81071.0
2024-04-12 10:00:00,44.24,44.24,44.15,44.16,30058.0,44.1239,44.1239,44.0341,44.0441,30058.0
2024-04-12 10:30:00,44.15,44.18,44.12,44.12,84227.0,44.0341,44.064,44.0042,44.0042,84227.0
2024-04-12 11:00:00,44.12,44.16,44.12,44.16,22987.0,44.0042,44.0441,44.0042,44.0441,22987.0
2024-04-12 11:30:00,44.16,44.18,44.14,44.15,23830.0,44.0441,44.064,44.0241,44.0341,23830.0
2024-04-12 12:00:00,44.14,44.15,44.1,44.11,32049.0,44.0241,44.0341,43.9842,43.9942,32049.0
2024-04-12 12:30:00,44.1,44.11,44.06,44.06,25294.0,43.9842,43.9942,43.9443,43.9443,25294.0
2024-04-12 13:00:00,44.05,44.07,44.03,44.04,29694.0,43.9344,43.9543,43.9144,43.9244,29694.0
2024-04-12 13:30:00,44.05,44.06,44.01,44.05,34238.0,43.9344,43.9443,43.8945,43.9344,34238.0
2024-04-12 14:00:00,44.05,44.07,44.03,44.04,24751.0,43.9344,43.9543,43.9144,43.9244,24751.0
2024-04-12 14:30:00,44.04,44.04,43.99,44.0,35020.0,43.9244,43.9244,43.8745,43.8845,35020.0
2024-04-12 15:00:00,43.99,44.03,43.98,44.01,39248.0,43.8745,43.9144,43.8646,43.8945,39248.0
2024-04-12 15:30:00,44.02,44.05,43.99,44.04,83143.0,43.9045,43.9344,43.8745,43.9244,83143.0
2024-04-15 09:30:00,44.26,44.26,44.2,44.2,59021.0,44.1438,44.1438,44.084,44.084,59021.0
2024-04-15 10:00:00,44.22,44.22,44.09,44.09,52168.0,44.1039,44.1039,43.9743,43.9743,52168.0
2024-04-15 10:30:00,44.1,44.13,44.05,44.07,22111.0,43.9842,44.0142,43.9344,43.9543,22111.0
2024-04-15 11:00:00,44.07,44.1,44.05,44.1,20342.0,43.9543,43.9842,43.9344,43.9842,20342.0
2024-04-15 11:30:00,44.1,44.13,44.1,44.13,35774.0,43.9842,44.0142,43.9842,44.0142,35774.0
2024-04-15 12:00:00,44.13,44.14,44.06,44.08,31948.0,44.0142,44.0241,43.9443,43.9643,31948.0
2024-04-15 12:30:00,44.07,44.08,44.05,44.07,17752.0,43.9543,43.9643,43.9344,43.9543,17752.0
2024-04-15 13:00:00,44.07,44.07,43.94,43.94,95360.0,43.9543,43.9543,43.8247,43.8247,95360.0
2024-04-15 13:30:00,43.94,43.98,43.9,43.96,58688.0,43.8247,43.8646,43.7848,43.8446,58688.0
2024-04-15 14:00:00,43.95,43.95,43.89,43.91,27223.0,43.8346,43.8346,43.7748,43.7947,27223.0
2024-04-15 14:30:00,43.91,43.95,43.89,43.91,57806.0,43.7947,43.8346,43.7748,43.7947,57806.0
2024-04-15 15:00:00,43.91,43.92,43.86,43.88,40937.0,43.7947,43.8047,43.7449,43.7648,40937.0
2024-04-15 15:30:00,43.88,43.91,43.86,43.88,51987.0,43.7648,43.7947,43.7449,43.7648,51987.0
2024-04-16 09:30:00,43.95,43.98,43.86,43.89,134695.0,43.8346,43.8646,43.7449,43.7748,134695.0
2024-04-16 10:00:00,43.89,43.91,43.82,43.83,40168.0,43.7748,43.7947,43.705,43.715,40168.0
2024-04-16 10:30:00,43.82,43.91,43.81,43.91,57631.0,43.705,43.7947,43.695,43.7947,57631.0
2024-04-16 11:00:00,43.91,43.95,43.89,43.91,30628.0,43.7947,43.8346,43.7748,43.7947,30628.0
2024-04-16 11:30:00,43.91,43.96,43.9,43.93,69714.0,43.7947,43.8446,43.7848,43.8147,69714.0
2024-04-16 12:00:00,43.92,43.94,43.89,43.94,22890.0,43.8047,43.8247,43.7748,43.8247,22890.0
2024-04-16 12:30:00,43.93,43.96,43.93,43.95,36234.0,43.8147,43.8446,43.8147,43.8346,36234.0
2024-04-16 13:00:00,43.94,43.95,43.91,43.91,26813.0,43.8247,43.8346,43.7947,43.7947,26813.0
2024-04-16 13:30:00,43.91,43.93,43.84,43.89,32010.0,43.7947,43.8147,43.7249,43.7748,32010.0
2024-04-16 14:00:00,43.9,44.0,43.88,43.91,42441.0,43.7848,43.8845,43.7648,43.7947,42441.0
2024-04-16 14:30:00,43.91,44.0,43.9,43.99,43832.0,43.7947,43.8845,43.7848,43.8745,43832.0
2024-04-16 15:00:00,43.98,43.99,43.95,43.98,30409.0,43.8646,43.8745,43.8346,43.8646,30409.0
2024-04-16 15:30:00,43.97,43.98,43.89,43.91,98012.0,43.8546,43.8646,43.7748,43.7947,98012.0
2024-04-17 09:30:00,43.98,43.98,43.9,43.92,54437.0,43.8646,43.8646,43.7848,43.8047,54437.0
2024-04-17 10:00:00,43.93,43.93,43.84,43.86,41677.0,43.8147,43.8147,43.7249,43.7449,41677.0
2024-04-17 10:30:00,43.87,43.89,43.83,43.84,24954.0,43.7548,43.7748,43.715,43.7249,24954.0
2024-04-17 11:00:00,43.85,43.88,43.82,43.83,33896.0,43.7349,43.7648,43.705,43.715,33896.0
2024-04-17 11:30:00,43.82,43.82,43.77,43.8,36943.0,43.705,43.705,43.6551,43.685,36943.0
2024-04-17 12:00:00,43.8,43.8,43.75,43.77,24083.0,43.685,43.685,43.6352,43.6551,24083.0
2024-04-17 12:30:00,43.78,43.79,43.74,43.77,31052.0,43.6651,43.6751,43.6252,43.6551,31052.0
2024-04-17 13:00:00,43.78,43.85,43.78,43.84,35785.0,43.6651,43.7349,43.6651,43.7249,35785.0
2024-04-17 13:30:00,43.84,43.87,43.81,43.84,34119.0,43.7249,43.7548,43.695,43.7249,34119.0
2024-04-17 14:00:00,43.86,43.87,43.82,43.83,16101.0,43.7449,43.7548,43.705,43.715,16101.0
2024-04-17 14:30:00,43.82,43.91,43.82,43.84,48839.0,43.705,43.7947,43.705,43.7249,48839.0
2024-04-17 15:00:00,43.84,43.85,43.81,43.81,83215.0,43.7249,43.7349,43.695,43.695,83215.0
2024-04-17 15:30:00,43.81,43.83,43.76,43.77,70966.0,43.695,43.715,43.6451,43.6551,70966.0
2024-04-18 09:30:00,43.77,43.77,43.61,43.74,86366.0,43.6551,43.6551,43.4955,43.6252,86366.0
2024-04-18 10:00:00,43.74,43.82,43.72,43.8,28815.0,43.6252,43.705,43.6052,43.685,28815.0
2024-04-18 10:30:00,43.81,43.87,43.79,43.87,29188.0,43.695,43.7548,43.6751,43.7548,29188.0
2024-04-18 11:00:00,43.87,43.95,43.87,43.93,44234.0,43.7548,43.8346,43.7548,43.8147,44234.0
2024-04-18 11:30:00,43.93,43.94,43.9,43.93,26257.0,43.8147,43.8247,43.7848,43.8147,26257.0
2024-04-18 12:00:00,43.92,43.94,43.86,43.87,31483.0,43.8047,43.8247,43.7449,43.7548,31483.0
2024-04-18 12:30:00,43.87,43.87,43.82,43.82,36188.0,43.7548,43.7548,43.705,43.705,36188.0
2024-04-18 13:00:00,43.83,43.86,43.75,43.82,106655.0,43.715,43.7449,43.6352,43.705,106655.0
2024-04-18 13:30:00,43.8,43.83,43.76,43.81,29329.0,43.685,43.715,43.6451,43.695,29329.0
2024-04-18 14:00:00,43.82,43.85,43.8,43.83,32230.0,43.705,43.7349,43.685,43.715,32230.0
2024-04-18 14:30:00,43.84,43.84,43.79,43.79,25112.0,43.7249,43.7249,43.6751,43.6751,25112.0
2024-04-18 15:00:00,43.8,43.83,43.79,43.81,24904.0,43.685,43.715,43.6751,43.695,24904.0
2024-04-18 15:30:00,43.81,43.86,43.81,43.83,65184.0,43.695,43.7449,43.695,43.715,65184.0
2024-04-19 09:30:00,43.83,43.98,43.83,43.97,74422.0,43.715,43.8646,43.715,43.8546,74422.0
2024-04-19 10:00:00,43.97,44.02,43.97,44.0,40459.0,43.8546,43.9045,43.8546,43.8845,40459.0
2024-04-19 10:30:00,44.01,44.03,43.99,44.01,26178.0,43.8945,43.9144,43.8745,43.8945,26178.0
2024-04-19 11:00:00,44.01,44.05,44.0,44.02,17165.0,43.8945,43.9344,43.8845,43.9045,17165.0
2024-04-19 11:30:00,44.02,44.03,43.97,43.98,25506.0,43.9045,43.9144,43.8546,43.8646,25506.0
2024-04-19 12:00:00,43.98,44.01,43.9,43.9,38523.0,43.8646,43.8945,43.7848,43.7848,38523.0
2024-04-19 12:30:00,43.89,44.0,43.89,43.98,78489.0,43.7748,43.8845,43.7748,43.8646,78489.0
2024-04-19 13:00:00,43.99,44.02,43.98,43.98,44865.0,43.8745,43.9045,43.8646,43.8646,44865.0
2024-04-19 13:30:00,43.98,44.05,43.97,44.01,47443.0,43.8646,43.9344,43.8546,43.8945,47443.0
2024-04-19 14:00:00,44.0,44.01,43.95,43.96,41999.0,43.8845,43.8945,43.8346,43.8446,41999.0
2024-04-19 14:30:00,43.97,44.0,43.95,43.99,59499.0,43.8546,43.8845,43.8346,43.8745,59499.0
2024-04-19 15:00:00,44.0,44.06,43.98,44.02,45916.0,43.8845,43.9443,43.8646,43.9045,45916.0
2024-04-19 15:30:00,44.02,44.04,43.97,44.02,51385.0,43.9045,43.9244,43.8546,43.9045,51385.0
2024-04-22 09:30:00,44.28,44.4,44.25,44.39,89883.0,44.1638,44.2835,44.1338,44.2735,89883.0
2024-04-22 10:00:00,44.39,44.41,44.36,44.39,56107.0,44.2735,44.2934,44.2436,44.2735,56107.0
2024-04-22 10:30:00,44.39,44.4,44.37,44.38,48570.0,44.2735,44.2835,44.2535,44.2635,48570.0
2024-04-22 11:00:00,44.37,44.38,44.32,44.34,17909.0,44.2535,44.2635,44.2037,44.2236,17909.0
2024-04-22 11:30:00,44.34,44.35,44.3,44.34,36240.0,44.2236,44.2336,44.1837,44.2236,36240.0
2024-04-22 12:00:00,44.33,44.38,44.33,44.37,25974.0,44.2136,44.2635,44.2136,44.2535,25974.0
2024-04-22 12:30:00,44.36,44.4,44.35,44.39,40063.0,44.2436,44.2835,44.2336,44.2735,40063.0
2024-04-22 13:00:00,44.4,44.47,44.39,44.47,35000.0,44.2835,44.3533,44.2735,44.3533,35000.0
2024-04-22 13:30:00,44.47,44.51,44.46,44.49,21475.0,44.3533,44.3932,44.3433,44.3732,21475.0
2024-04-22 14:00:00,44.48,44.49,44.47,44.48,23010.0,44.3632,44.3732,44.3533,44.3632,23010.0
2024-04-22 14:30:00,44.48,44.49,44.45,44.48,36955.0,44.3632,44.3732,44.3333,44.3632,36955.0
2024-04-22 15:00:00,44.48,44.49,44.47,44.48,27156.0,44.3632,44.3732,44.3533,44.3632,27156.0
2024-04-22 15:30:00,44.48,44.5,44.43,44.45,81031.0,44.3632,44.3832,44.3134,44.3333,81031.0
2024-04-23 09:30:00,44.4,44.49,44.35,44.47,50230.0,44.2835,44.3732,44.2336,44.3533,50230.0
2024-04-23 10:00:00,44.47,44.49,44.42,44.48,32410.0,44.3533,44.3732,44.3034,44.3632,32410.0
2024-04-23 10:30:00,44.48,44.53,44.48,44.51,92481.0,44.3632,44.4131,44.3632,44.3932,92481.0
2024-04-23 11:00:00,44.51,44.57,44.48,44.56,88684.0,44.3932,44.453,44.3632,44.443,88684.0
2024-04-23 11:30:00,44.57,44.57,44.53,44.55,75923.0,44.453,44.453,44.4131,44.4331,75923.0
2024-04-23 12:00:00,44.55,44.6,44.54,44.59,48075.0,44.4331,44.4829,44.4231,44.473,48075.0
2024-04-23 12:30:00,44.59,44.61,44.58,44.59,74774.0,44.473,44.4929,44.463,44.473,74774.0
2024-04-23 13:00:00,44.59,44.62,44.58,44.61,179337.0,44.473,44.5029,44.463,44.4929,179337.0
2024-04-23 13:30:00,44.61,44.62,44.59,44.62,35327.0,44.4929,44.5029,44.473,44.5029,35327.0
2024-04-23 14:00:00,44.62,44.62,44.59,44.61,47822.0,44.5029,44.5029,44.473,44.4929,47822.0
2024-04-23 14:30:00,44.61,44.64,44.6,44.61,83007.0,44.4929,44.5228,44.4829,44.4929,83007.0
2024-04-23 15:00:00,44.62,44.64,44.6,44.64,31496.0,44.5029,44.5228,44.4829,44.5228,31496.0
2024-04-23 15:30:00,44.63,44.65,44.59,44.59,125998.0,44.5129,44.5328,44.473,44.473,125998.0
2024-04-24 09:30:00,44.66,44.67,44.61,44.64,61885.0,44.5428,44.5527,44.4929,44.5228,61885.0
2024-04-24 10:00:00,44.65,44.66,44.61,44.62,91418.0,44.5328,44.5428,44.4929,44.5029,91418.0
2024-04-24 10:30:00,44.63,44.65,44.57,44.59,102212.0,44.5129,44.5328,44.453,44.473,102212.0
2024-04-24 11:00:00,44.59,44.61,44.56,44.59,21401.0,44.473,44.4929,44.443,44.473,21401.0
2024-04-24 11:30:00,44.58,44.6,44.54,44.57,23255.0,44.463,44.4829,44.4231,44.453,23255.0
2024-04-24 12:00:00,44.57,44.61,44.55,44.61,17756.0,44.453,44.4929,44.4331,44.4929,17756.0
2024-04-24 12:30:00,44.59,44.62,44.56,44.6,54553.0,44.473,44.5029,44.443,44.4829,54553.0
2024-04-24 13:00:00,44.61,44.65,44.61,44.64,23923.0,44.4929,44.5328,44.4929,44.5228,23923.0
2024-04-24 13:30:00,44.65,44.69,44.64,44.69,22981.0,44.5328,44.5727,44.5228,44.5727,22981.0
2024-04-24 14:00:00,44.69,44.69,44.65,44.66,47137.0,44.5727,44.5727,44.5328,44.5428,47137.0
2024-04-24 14:30:00,44.66,44.67,44.64,44.65,41584.0,44.5428,44.5527,44.5228,44.5328,41584.0
2024-04-24 15:00:00,44.64,44.69,44.63,44.69,26982.0,44.5228,44.5727,44.5129,44.5727,26982.0
2024-04-24 15:30:00,44.68,44.71,44.67,44.69,89400.0,44.5627,44.5926,44.5527,44.5727,89400.0
2024-04-25 09:30:00,44.74,44.84,44.73,44.75,107710.0,44.6226,44.7223,44.6126,44.6325,107710.0
2024-04-25 10:00:00,44.76,44.88,44.72,44.88,39430.0,44.6425,44.7622,44.6026,44.7622,39430.0
2024-04-25 10:30:00,44.87,44.89,44.83,44.84,53710.0,44.7522,44.7722,44.7123,44.7223,53710.0
2024-04-25 11:00:00,44.83,44.9,44.83,44.89,24929.0,44.7123,44.7821,44.7123,44.7722,24929.0
2024-04-25 11:30:00,44.9,44.92,44.86,44.91,30575.0,44.7821,44.8021,44.7422,44.7921,30575.0
2024-04-25 12:00:00,44.92,44.94,44.9,44.94,21081.0,44.8021,44.822,44.7821,44.822,21081.0
2024-04-25 12:30:00,44.94,44.96,44.92,44.96,23547.0,44.822,44.842,44.8021,44.842,23547.0
2024-04-25 13:00:00,44.96,44.99,44.95,44.98,44867.0,44.842,44.8719,44.832,44.8619,44867.0
2024-04-25 13:30:00,44.98,45.0,44.97,45.0,41739.0,44.8619,44.8819,44.852,44.8819,41739.0
2024-04-25 14:00:00,45.0,45.02,44.98,44.98,32224.0,44.8819,44.9018,44.8619,44.8619,32224.0
2024-04-25 14:30:00,44.97,45.01,44.96,45.01,43148.0,44.852,44.8919,44.842,44.8919,43148.0
2024-04-25 15:00:00,45.01,45.05,45.0,45.05,52211.0,44.8919,44.9317,44.8819,44.9317,52211.0
2024-04-25 15:30:00,45.05,45.08,45.03,45.08,101345.0,44.9317,44.9617,44.9118,44.9617,101345.0
2024-04-26 09:30:00,45.18,45.22,45.11,45.21,287018.0,45.0614,45.1013,44.9916,45.0913,287018.0
2024-04-26 10:00:00,45.2,45.23,45.19,45.19,212063.0,45.0814,45.1113,45.0714,45.0714,212063.0
2024-04-26 10:30:00,45.19,45.2,45.17,45.18,156954.0,45.0714,45.0814,45.0514,45.0614,156954.0
2024-04-26 11:00:00,45.18,45.19,45.12,45.14,217817.0,45.0614,45.0714,45.0016,45.0215,217817.0
2024-04-26 11:30:00,45.14,45.18,45.13,45.18,88712.0,45.0215,45.0614,45.0115,45.0614,88712.0
2024-04-26 12:00:00,45.18,45.19,45.16,45.18,153884.0,45.0614,45.0714,45.0415,45.0614,153884.0
2024-04-26 12:30:00,45.18,45.19,45.18,45.19,61475.0,45.0614,45.0714,45.0614,45.0714,61475.0
2024-04-26 13:00:00,45.19,45.2,45.19,45.19,73823.0,45.0714,45.0814,45.0714,45.0714,73823.0
2024-04-26 13:30:00,45.2,45.2,45.18,45.2,88508.0,45.0814,45.0814,45.0614,45.0814,88508.0
2024-04-26 14:00:00,45.2,45.2,45.19,45.2,75090.0,45.0814,45.0814,45.0714,45.0814,75090.0
2024-04-26 14:30:00,45.2,45.23,45.19,45.23,85475.0,45.0814,45.1113,45.0714,45.1113,85475.0
2024-04-26 15:00:00,45.23,45.25,45.22,45.25,105186.0,45.1113,45.1312,45.1013,45.1312,105186.0
2024-04-26 15:30:00,45.24,45.26,45.23,45.23,233751.0,45.1212,45.1412,45.1113,45.1113,233751.0
2024-04-29 09:30:00,45.29,45.38,45.29,45.38,297883.0,45.1711,45.2609,45.1711,45.2609,297883.0
2024-04-29 10:00:00,45.38,45.41,45.36,45.37,176544.0,45.2609,45.2908,45.2409,45.2509,176544.0
2024-04-29 10:30:00,45.37,45.39,45.35,45.38,96886.0,45.2509,45.2709,45.231,45.2609,96886.0
2024-04-29 11:00:00,45.38,45.38,45.35,45.37,82502.0,45.2609,45.2609,45.231,45.2509,82502.0
2024-04-29 11:30:00,45.37,45.37,45.34,45.37,65427.0,45.2509,45.2509,45.221,45.2509,65427.0
2024-04-29 12:00:00,45.37,45.41,45.36,45.41,59804.0,45.2509,45.2908,45.2409,45.2908,59804.0
2024-04-29 12:30:00,45.41,45.45,45.4,45.44,65639.0,45.2908,45.3307,45.2808,45.3207,65639.0
2024-04-29 13:00:00,45.44,45.46,45.42,45.45,69423.0,45.3207,45.3407,45.3008,45.3307,69423.0
2024-04-29 13:30:00,45.45,45.45,45.42,45.43,62262.0,45.3307,45.3307,45.3008,45.3108,62262.0
2024-04-29 14:00:00,45.43,45.45,45.41,45.45,126415.0,45.3108,45.3307,45.2908,45.3307,126415.0
2024-04-29 14:30:00,45.45,45.46,45.42,45.46,105240.0,45.3307,45.3407,45.3008,45.3407,105240.0
2024-04-29 15:00:00,45.45,45.45,45.37,45.4,112901.0,45.3307,45.3307,45.2509,45.2808,112901.0
2024-04-29 15:30:00,45.4,45.45,45.36,45.44,182943.0,45.2808,45.3307,45.2409,45.3207,182943.0
2024-04-30 09:30:00,45.36,45.36,45.2,45.27,80294.0,45.2409,45.2409,45.0814,45.1512,80294.0
2024-04-30 10:00:00,45.27,45.31,45.26,45.28,57103.0,45.1512,45.1911,45.1412,45.1611,57103.0
2024-04-30 10:30:00,45.28,45.28,45.23,45.24,48828.0,45.1611,45.1611,45.1113,45.1212,48828.0
2024-04-30 11:00:00,45.25,45.25,45.15,45.19,124109.0,45.1312,45.1312,45.0315,45.0714,124109.0
2024-04-30 11:30:00,45.19,45.19,45.15,45.19,37494.0,45.0714,45.0714,45.0315,45.0714,37494.0
2024-04-30 12:00:00,45.19,45.23,45.18,45.22,49860.0,45.0714,45.1113,45.0614,45.1013,49860.0
2024-04-30 12:30:00,45.22,45.22,45.17,45.18,13880.0,45.1013,45.1013,45.0514,45.0614,13880.0
2024-04-30 13:00:00,45.17,45.19,45.15,45.19,27133.0,45.0514,45.0714,45.0315,45.0714,27133.0
2024-04-30 13:30:00,45.17,45.22,45.17,45.21,15537.0,45.0514,45.1013,45.0514,45.0913,15537.0
2024-04-30 14:00:00,45.21,45.22,45.2,45.22,22006.0,45.0913,45.1013,45.0814,45.1013,22006.0
2024-04-30 14:30:00,45.22,45.25,45.19,45.2,44608.0,45.1013,45.1312,45.0714,45.0814,44608.0
2024-04-30 15:00:00,45.19,45.23,45.19,45.22,89172.0,45.0714,45.1113,45.0714,45.1013,89172.0
2024-04-30 15:30:00,45.22,45.23,45.16,45.18,105633.0,45.1013,45.1113,45.0415,45.0614,105633.0
2024-05-01 09:30:00,45.24,45.29,45.16,45.19,49071.0,45.1212,45.1711,45.0415,45.0714,49071.0
2024-05-01 10:00:00,45.2,45.26,45.17,45.26,21983.0,45.0814,45.1412,45.0514,45.1412,21983.0
2024-05-01 10:30:00,45.27,45.27,45.23,45.25,17873.0,45.1512,45.1512,45.1113,45.1312,17873.0
2024-05-01 11:00:00,45.23,45.24,45.16,45.18,73313.0,45.1113,45.1212,45.0415,45.0614,73313.0
2024-05-01 11:30:00,45.17,45.21,45.15,45.16,34116.0,45.0514,45.0913,45.0315,45.0415,34116.0
2024-05-01 12:00:00,45.15,45.19,45.15,45.19,18941.0,45.0315,45.0714,45.0315,45.0714,18941.0
2024-05-01 12:30:00,45.19,45.2,45.17,45.18,33188.0,45.0714,45.0814,45.0514,45.0614,33188.0
2024-05-01 13:00:00,45.19,45.19,45.15,45.18,39386.0,45.0714,45.0714,45.0315,45.0614,39386.0
2024-05-01 13:30:00,45.18,45.22,45.17,45.21,15884.0,45.0614,45.1013,45.0514,45.0913,15884.0
2024-05-01 14:00:00,45.2,45.27,45.2,45.27,36864.0,45.0814,45.1512,45.0814,45.1512,36864.0
2024-05-01 14:30:00,45.27,45.41,45.19,45.36,66987.0,45.1512,45.2908,45.0714,45.2409,66987.0
2024-05-01 15:00:00,45.37,45.41,45.32,45.37,62643.0,45.2509,45.2908,45.201,45.2509,62643.0
2024-05-01 15:30:00,45.37,45.38,45.22,45.22,125602.0,45.2509,45.2609,45.1013,45.1013,125602.0
2024-05-02 09:30:00,45.55,45.55,45.46,45.53,99627.0,45.4304,45.4304,45.3407,45.4105,99627.0
2024-05-02 10:00:00,45.53,45.54,45.45,45.53,68468.0,45.4105,45.4205,45.3307,45.4105,68468.0
2024-05-02 10:30:00,45.52,45.55,45.49,45.54,66356.0,45.4005,45.4304,45.3706,45.4205,66356.0
2024-05-02 11:00:00,45.54,45.57,45.53,45.55,61469.0,45.4205,45.4504,45.4105,45.4304,61469.0
2024-05-02 11:30:00,45.55,45.6,45.54,45.59,115428.0,45.4304,45.4803,45.4205,45.4703,115428.0
2024-05-02 12:00:00,45.59,45.59,45.55,45.59,32204.0,45.4703,45.4703,45.4304,45.4703,32204.0
2024-05-02 12:30:00,45.59,45.63,45.58,45.63,40468.0,45.4703,45.5102,45.4604,45.5102,40468.0
2024-05-02 13:00:00,45.63,45.67,45.62,45.66,69486.0,45.5102,45.5501,45.5003,45.5401,69486.0
2024-05-02 13:30:00,45.67,45.68,45.65,45.68,88987.0,45.5501,45.5601,45.5302,45.5601,88987.0
2024-05-02 14:00:00,45.68,45.7,45.67,45.7,84699.0,45.5601,45.58,45.5501,45.58,84699.0
2024-05-02 14:30:00,45.7,45.75,45.69,45.74,47331.0,45.58,45.6299,45.5701,45.6199,47331.0
2024-05-02 15:00:00,45.74,45.74,45.71,45.73,217005.0,45.6199,45.6199,45.59,45.61,217005.0
2024-05-02 15:30:00,45.73,45.74,45.67,45.68,350280.0,45.61,45.6199,45.5501,45.5601,350280.0
2024-05-03 09:30:00,45.48,45.5,45.41,45.48,117607.0,45.3606,45.3806,45.2908,45.3606,117607.0
2024-05-03 10:00:00,45.48,45.53,45.41,45.45,75556.0,45.3606,45.4105,45.2908,45.3307,75556.0
2024-05-03 10:30:00,45.46,45.53,45.44,45.52,23079.0,45.3407,45.4105,45.3207,45.4005,23079.0
2024-05-03 11:00:00,45.52,45.54,45.49,45.53,31775.0,45.4005,45.4205,45.3706,45.4105,31775.0
2024-05-03 11:30:00,45.54,45.55,45.5,45.53,15859.0,45.4205,45.4304,45.3806,45.4105,15859.0
2024-05-03 12:00:00,45.53,45.55,45.52,45.54,18265.0,45.4105,45.4304,45.4005,45.4205,18265.0
2024-05-03 12:30:00,45.55,45.56,45.5,45.52,34532.0,45.4304,45.4404,45.3806,45.4005,34532.0
2024-05-03 13:00:00,45.52,45.55,45.52,45.54,19216.0,45.4005,45.4304,45.4005,45.4205,19216.0
2024-05-03 13:30:00,45.54,45.55,45.52,45.54,51613.0,45.4205,45.4304,45.4005,45.4205,51613.0
2024-05-03 14:00:00,45.53,45.55,45.53,45.55,47349.0,45.4105,45.4304,45.4105,45.4304,47349.0
2024-05-03 14:30:00,45.54,45.55,45.53,45.54,86610.0,45.4205,45.4304,45.4105,45.4205,86610.0
2024-05-03 15:00:00,45.53,45.54,45.51,45.53,84102.0,45.4105,45.4205,45.3905,45.4105,84102.0
2024-05-03 15:30:00,45.53,45.56,45.5,45.56,432929.0,45.4105,45.4404,45.3806,45.4404,432929.0
2024-05-06 09:30:00,45.1,45.11,45.02,45.03,105149.0,44.9816,44.9916,44.9018,44.9118,105149.0
2024-05-06 10:00:00,45.04,45.05,44.95,45.01,328279.0,44.9218,44.9317,44.832,44.8919,328279.0
2024-05-06 10:30:00,45.01,45.02,44.96,44.97,107806.0,44.8919,44.9018,44.842,44.852,107806.0
2024-05-06 11:00:00,44.97,44.97,44.92,44.92,110714.0,44.852,44.852,44.8021,44.8021,110714.0
2024-05-06 11:30:00,44.93,44.98,44.92,44.98,74453.0,44.8121,44.8619,44.8021,44.8619,74453.0
2024-05-06 12:00:00,44.98,44.98,44.93,44.95,46314.0,44.8619,44.8619,44.8121,44.832,46314.0
2024-05-06 12:30:00,44.94,44.97,44.94,44.97,26854.0,44.822,44.852,44.822,44.852,26854.0
2024-05-06 13:00:00,44.97,44.97,44.95,44.95,30486.0,44.852,44.852,44.832,44.832,30486.0
2024-05-06 13:30:00,44.96,44.97,44.95,44.97,26232.0,44.842,44.852,44.832,44.852,26232.0
2024-05-06 14:00:00,44.97,44.97,44.96,44.96,48378.0,44.852,44.852,44.842,44.842,48378.0
2024-05-06 14:30:00,44.96,44.98,44.96,44.97,125204.0,44.842,44.8619,44.842,44.852,125204.0
2024-05-06 15:00:00,44.98,44.98,44.95,44.96,114499.0,44.8619,44.8619,44.832,44.842,114499.0
2024-05-06 15:30:00,44.96,45.02,44.95,45.02,299294.0,44.842,44.9018,44.832,44.9018,299294.0
2024-05-07 09:30:00,44.4,44.4,44.3,44.32,182257.0,44.2835,44.2835,44.1837,44.2037,182257.0
2024-05-07 10:00:00,44.32,44.4,44.31,44.39,72382.0,44.2037,44.2835,44.1937,44.2735,72382.0
2024-05-07 10:30:00,44.39,44.44,44.38,44.44,88238.0,44.2735,44.3233,44.2635,44.3233,88238.0
2024-05-07 11:00:00,44.44,44.45,44.43,44.45,33322.0,44.3233,44.3333,44.3134,44.3333,33322.0
2024-05-07 11:30:00,44.45,44.46,44.44,44.45,41013.0,44.3333,44.3433,44.3233,44.3333,41013.0
2024-05-07 12:00:00,44.45,44.46,44.44,44.46,25127.0,44.3333,44.3433,44.3233,44.3433,25127.0
2024-05-07 12:30:00,44.46,44.46,44.42,44.44,35770.0,44.3433,44.3433,44.3034,44.3233,35770.0
2024-05-07 13:00:00,44.44,44.45,44.42,44.45,32875.0,44.3233,44.3333,44.3034,44.3333,32875.0
2024-05-07 13:30:00,44.45,44.45,44.41,44.41,49356.0,44.3333,44.3333,44.2934,44.2934,49356.0
2024-05-07 14:00:00,44.41,44.42,44.4,44.41,34130.0,44.2934,44.3034,44.2835,44.2934,34130.0
2024-05-07 14:30:00,44.41,44.42,44.4,44.42,35680.0,44.2934,44.3034,44.2835,44.3034,35680.0
2024-05-07 15:00:00,44.41,44.42,44.39,44.4,165826.0,44.2934,44.3034,44.2735,44.2835,165826.0
2024-05-07 15:30:00,44.41,44.43,44.39,44.41,185244.0,44.2934,44.3134,44.2735,44.2934,185244.0
2024-05-08 09:30:00,44.46,44.57,44.45,44.56,209089.0,44.3433,44.453,44.3333,44.443,209089.0
2024-05-08 10:00:00,44.56,44.62,44.55,44.62,140711.0,44.443,44.5029,44.4331,44.5029,140711.0
2024-05-08 10:30:00,44.62,44.64,44.61,44.63,65971.0,44.5029,44.5228,44.4929,44.5129,65971.0
2024-05-08 11:00:00,44.63,44.63,44.58,44.61,88220.0,44.5129,44.5129,44.463,44.4929,88220.0
2024-05-08 11:30:00,44.61,44.64,44.6,44.64,39056.0,44.4929,44.5228,44.4829,44.5228,39056.0
2024-05-08 12:00:00,44.64,44.64,44.62,44.64,101583.0,44.5228,44.5228,44.5029,44.5228,101583.0
2024-05-08 12:30:00,44.64,44.65,44.62,44.65,51072.0,44.5228,44.5328,44.5029,44.5328,51072.0
2024-05-08 13:00:00,44.64,44.66,44.62,44.63,59546.0,44.5228,44.5428,44.5029,44.5129,59546.0
2024-05-08 13:30:00,44.64,44.65,44.63,44.64,102051.0,44.5228,44.5328,44.5129,44.5228,102051.0
2024-05-08 14:00:00,44.64,44.64,44.62,44.63,111040.0,44.5228,44.5228,44.5029,44.5129,111040.0
2024-05-08 14:30:00,44.62,44.63,44.59,44.59,69186.0,44.5029,44.5129,44.473,44.473,69186.0
2024-05-08 15:00:00,44.59,44.61,44.57,44.59,83341.0,44.473,44.4929,44.453,44.473,83341.0
2024-05-08 15:30:00,44.59,44.59,44.54,44.55,151207.0,44.473,44.473,44.4231,44.4331,151207.0
2024-05-09 09:30:00,44.05,44.07,43.97,44.05,136059.0,43.9344,43.9543,43.8546,43.9344,136059.0
2024-05-09 10:00:00,44.06,44.11,44.05,44.11,70463.0,43.9443,43.9942,43.9344,43.9942,70463.0
2024-05-09 10:30:00,44.11,44.12,44.09,44.09,77238.0,43.9942,44.0042,43.9743,43.9743,77238.0
2024-05-09 11:00:00,44.1,44.12,44.09,44.09,50203.0,43.9842,44.0042,43.9743,43.9743,50203.0
2024-05-09 11:30:00,44.09,44.1,44.05,44.06,34917.0,43.9743,43.9842,43.9344,43.9443,34917.0
2024-05-09 12:00:00,44.07,44.07,44.03,44.07,35833.0,43.9543,43.9543,43.9144,43.9543,35833.0
2024-05-09 12:30:00,44.07,44.08,44.04,44.06,52195.0,43.9543,43.9643,43.9244,43.9443,52195.0
2024-05-09 13:00:00,44.05,44.1,44.03,44.09,22071.0,43.9344,43.9842,43.9144,43.9743,22071.0
2024-05-09 13:30:00,44.09,44.09,44.06,44.09,15409.0,43.9743,43.9743,43.9443,43.9743,15409.0
2024-05-09 14:00:00,44.09,44.09,44.06,44.08,19968.0,43.9743,43.9743,43.9443,43.9643,19968.0
2024-05-09 14:30:00,44.08,44.09,44.06,44.09,22238.0,43.9643,43.9743,43.9443,43.9743,22238.0
2024-05-09 15:00:00,44.09,44.1,44.05,44.05,37662.0,43.9743,43.9842,43.9344,43.9344,37662.0
2024-05-09 15:30:00,44.05,44.09,44.05,44.08,139383.0,43.9344,43.9743,43.9344,43.9643,139383.0
2024-05-10 09:30:00,44.14,44.15,44.01,44.03,133636.0,44.0241,44.0341,43.8945,43.9144,133636.0
2024-05-10 10:00:00,44.03,44.03,43.96,43.96,85789.0,43.9144,43.9144,43.8446,43.8446,85789.0
2024-05-10 10:30:00,43.97,43.97,43.93,43.96,117065.0,43.8546,43.8546,43.8147,43.8446,117065.0
2024-05-10 11:00:00,43.96,43.96,43.91,43.92,45512.0,43.8446,43.8446,43.7947,43.8047,45512.0
2024-05-10 11:30:00,43.92,43.92,43.9,43.91,23206.0,43.8047,43.8047,43.7848,43.7947,23206.0
2024-05-10 12:00:00,43.91,43.91,43.89,43.91,31478.0,43.7947,43.7947,43.7748,43.7947,31478.0
2024-05-10 12:30:00,43.91,43.93,43.9,43.92,12910.0,43.7947,43.8147,43.7848,43.8047,12910.0
2024-05-10 13:00:00,43.91,43.92,43.88,43.9,19492.0,43.7947,43.8047,43.7648,43.7848,19492.0
2024-05-10 13:30:00,43.9,43.91,43.89,43.9,16706.0,43.7848,43.7947,43.7748,43.7848,16706.0
2024-05-10 14:00:00,43.9,43.93,43.89,43.91,41272.0,43.7848,43.8147,43.7748,43.7947,41272.0
2024-05-10 14:30:00,43.91,43.92,43.89,43.9,26082.0,43.7947,43.8047,43.7748,43.7848,26082.0
2024-05-10 15:00:00,43.89,43.9,43.88,43.89,55635.0,43.7748,43.7848,43.7648,43.7748,55635.0
2024-05-10 15:30:00,43.9,43.9,43.86,43.89,150882.0,43.7848,43.7848,43.7449,43.7748,150882.0
2024-05-13 09:30:00,44.16,44.31,44.14,44.29,75360.0,44.0441,44.1937,44.0241,44.1737,75360.0
2024-05-13 10:00:00,44.29,44.29,44.22,44.25,61515.0,44.1737,44.1737,44.1039,44.1338,61515.0
2024-05-13 10:30:00,44.25,44.25,44.23,44.23,23934.0,44.1338,44.1338,44.1139,44.1139,23934.0
2024-05-13 11:00:00,44.23,44.25,44.2,44.22,34127.0,44.1139,44.1338,44.084,44.1039,34127.0
2024-05-13 11:30:00,44.22,44.23,44.21,44.22,16400.0,44.1039,44.1139,44.094,44.1039,16400.0
2024-05-13 12:00:00,44.23,44.24,44.22,44.23,12057.0,44.1139,44.1239,44.1039,44.1139,12057.0
2024-05-13 12:30:00,44.23,44.25,44.22,44.23,15115.0,44.1139,44.1338,44.1039,44.1139,15115.0
2024-05-13 13:00:00,44.23,44.24,44.19,44.22,23936.0,44.1139,44.1239,44.074,44.1039,23936.0
2024-05-13 13:30:00,44.22,44.22,44.19,44.2,11186.0,44.1039,44.1039,44.074,44.084,11186.0
2024-05-13 14:00:00,44.2,44.2,44.18,44.2,16062.0,44.084,44.084,44.064,44.084,16062.0
2024-05-13 14:30:00,44.2,44.21,44.19,44.2,35189.0,44.084,44.094,44.074,44.084,35189.0
2024-05-13 15:00:00,44.21,44.21,44.18,44.2,29606.0,44.094,44.094,44.064,44.084,29606.0
2024-05-13 15:30:00,44.2,44.2,44.18,44.19,42188.0,44.084,44.084,44.064,44.074,42188.0
2024-05-14 09:30:00,44.67,44.76,44.63,44.75,66489.0,44.5527,44.6425,44.5129,44.6325,66489.0
2024-05-14 10:00:00,44.75,44.76,44.72,44.73,49724.0,44.6325,44.6425,44.6026,44.6126,49724.0
2024-05-14 10:30:00,44.74,44.74,44.69,44.74,28454.0,44.6226,44.6226,44.5727,44.6226,28454.0
2024-05-14 11:00:00,44.73,44.75,44.73,44.74,13399.0,44.6126,44.6325,44.6126,44.6226,13399.0
2024-05-14 11:30:00,44.73,44.74,44.71,44.71,18160.0,44.6126,44.6226,44.5926,44.5926,18160.0
2024-05-14 12:00:00,44.71,44.71,44.69,44.7,16005.0,44.5926,44.5926,44.5727,44.5827,16005.0
2024-05-14 12:30:00,44.7,44.71,44.68,44.71,66087.0,44.5827,44.5926,44.5627,44.5926,66087.0
2024-05-14 13:00:00,44.71,44.72,44.7,44.71,36802.0,44.5926,44.6026,44.5827,44.5926,36802.0
2024-05-14 13:30:00,44.72,44.73,44.7,44.72,87373.0,44.6026,44.6126,44.5827,44.6026,87373.0
2024-05-14 14:00:00,44.72,44.75,44.71,44.75,26957.0,44.6026,44.6325,44.5926,44.6325,26957.0
2024-05-14 14:30:00,44.75,44.76,44.74,44.75,41328.0,44.6325,44.6425,44.6226,44.6325,41328.0
2024-05-14 15:00:00,44.76,44.78,44.75,44.78,40796.0,44.6425,44.6625,44.6325,44.6625,40796.0
2024-05-14 15:30:00,44.78,44.81,44.77,44.79,112886.0,44.6625,44.6924,44.6525,44.6724,112886.0
2024-05-15 09:30:00,44.92,44.93,44.89,44.91,116825.0,44.8021,44.8121,44.7722,44.7921,116825.0
2024-05-15 10:00:00,44.92,44.94,44.9,44.91,51805.0,44.8021,44.822,44.7821,44.7921,51805.0
2024-05-15 10:30:00,44.91,44.94,44.9,44.94,44028.0,44.7921,44.822,44.7821,44.822,44028.0
2024-05-15 11:00:00,44.94,44.96,44.93,44.96,40437.0,44.822,44.842,44.8121,44.842,40437.0
2024-05-15 11:30:00,44.96,44.97,44.94,44.94,42871.0,44.842,44.852,44.822,44.822,42871.0
2024-05-15 12:00:00,44.95,45.02,44.93,45.01,45309.0,44.832,44.9018,44.8121,44.8919,45309.0
2024-05-15 12:30:00,45.02,45.05,45.01,45.04,32667.0,44.9018,44.9317,44.8919,44.9218,32667.0
2024-05-15 13:00:00,45.04,45.06,45.03,45.05,49859.0,44.9218,44.9417,44.9118,44.9317,49859.0
2024-05-15 13:30:00,45.05,45.06,45.04,45.06,32420.0,44.9317,44.9417,44.9218,44.9417,32420.0
2024-05-15 14:00:00,45.05,45.06,45.04,45.05,25367.0,44.9317,44.9417,44.9218,44.9317,25367.0
2024-05-15 14:30:00,45.05,45.06,45.04,45.05,41410.0,44.9317,44.9417,44.9218,44.9317,41410.0
2024-05-15 15:00:00,45.05,45.05,45.04,45.04,58920.0,44.9317,44.9317,44.9218,44.9218,58920.0
2024-05-15 15:30:00,45.04,45.04,45.0,45.0,136988.0,44.9218,44.9218,44.8819,44.8819,136988.0
2024-05-16 09:30:00,45.14,45.18,45.12,45.12,69054.0,45.0215,45.0614,45.0016,45.0016,69054.0
2024-05-16 10:00:00,45.13,45.17,45.11,45.16,23538.0,45.0115,45.0514,44.9916,45.0415,23538.0
2024-05-16 10:30:00,45.17,45.17,45.14,45.16,31727.0,45.0514,45.0514,45.0215,45.0415,31727.0
2024-05-16 11:00:00,45.16,45.17,45.14,45.16,34577.0,45.0415,45.0514,45.0215,45.0415,34577.0
2024-05-16 11:30:00,45.15,45.16,45.13,45.14,36493.0,45.0315,45.0415,45.0115,45.0215,36493.0
2024-05-16 12:00:00,45.14,45.14,45.11,45.12,26956.0,45.0215,45.0215,44.9916,45.0016,26956.0
2024-05-16 12:30:00,45.12,45.13,45.11,45.12,20876.0,45.0016,45.0115,44.9916,45.0016,20876.0
2024-05-16 13:00:00,45.12,45.14,45.11,45.12,34766.0,45.0016,45.0215,44.9916,45.0016,34766.0
2024-05-16 13:30:00,45.12,45.13,45.11,45.13,23167.0,45.0016,45.0115,44.9916,45.0115,23167.0
2024-05-16 14:00:00,45.12,45.13,45.09,45.12,29859.0,45.0016,45.0115,44.9716,45.0016,29859.0
2024-05-16 14:30:00,45.12,45.13,45.11,45.12,17374.0,45.0016,45.0115,44.9916,45.0016,17374.0
2024-05-16 15:00:00,45.12,45.13,45.11,45.12,26929.0,45.0016,45.0115,44.9916,45.0016,26929.0
2024-05-16 15:30:00,45.12,45.12,45.09,45.1,49530.0,45.0016,45.0016,44.9716,44.9816,49530.0
2024-05-17 09:30:00,45.44,45.59,45.44,45.59,72378.0,45.3207,45.4703,45.3207,45.4703,72378.0
2024-05-17 10:00:00,45.58,45.63,45.57,45.63,36280.0,45.4604,45.5102,45.4504,45.5102,36280.0
2024-05-17 10:30:00,45.62,45.65,45.6,45.61,52442.0,45.5003,45.5302,45.4803,45.4903,52442.0
2024-05-17 11:00:00,45.62,45.62,45.59,45.59,18914.0,45.5003,45.5003,45.4703,45.4703,18914.0
2024-05-17 11:30:00,45.59,45.6,45.58,45.59,20284.0,45.4703,45.4803,45.4604,45.4703,20284.0
2024-05-17 12:00:00,45.59,45.61,45.59,45.6,16716.0,45.4703,45.4903,45.4703,45.4803,16716.0
2024-05-17 12:30:00,45.61,45.64,45.6,45.64,16739.0,45.4903,45.5202,45.4803,45.5202,16739.0
2024-05-17 13:00:00,45.64,45.65,45.62,45.65,24939.0,45.5202,45.5302,45.5003,45.5302,24939.0
2024-05-17 13:30:00,45.65,45.66,45.64,45.65,61552.0,45.5302,45.5401,45.5202,45.5302,61552.0
2024-05-17 14:00:00,45.65,45.65,45.62,45.63,26744.0,45.5302,45.5302,45.5003,45.5102,26744.0
2024-05-17 14:30:00,45.64,45.67,45.63,45.66,57473.0,45.5202,45.5501,45.5102,45.5401,57473.0
2024-05-17 15:00:00,45.66,45.68,45.65,45.66,24322.0,45.5401,45.5601,45.5302,45.5401,24322.0
2024-05-17 15:30:00,45.67,45.67,45.65,45.67,91403.0,45.5501,45.5501,45.5302,45.5501,91403.0
2024-05-20 09:30:00,45.78,45.85,45.77,45.84,140587.0,45.6598,45.7296,45.6499,45.7197,140587.0
2024-05-20 10:00:00,45.84,45.85,45.83,45.85,40701.0,45.7197,45.7296,45.7097,45.7296,40701.0
2024-05-20 10:30:00,45.84,45.86,45.84,45.86,29059.0,45.7197,45.7396,45.7197,45.7396,29059.0
2024-05-20 11:00:00,45.86,45.88,45.83,45.88,57374.0,45.7396,45.7596,45.7097,45.7596,57374.0
2024-05-20 11:30:00,45.88,45.88,45.85,45.87,45611.0,45.7596,45.7596,45.7296,45.7496,45611.0
2024-05-20 12:00:00,45.86,45.88,45.86,45.87,12465.0,45.7396,45.7596,45.7396,45.7496,12465.0
2024-05-20 12:30:00,45.87,45.87,45.85,45.86,29905.0,45.7496,45.7496,45.7296,45.7396,29905.0
2024-05-20 13:00:00,45.87,45.87,45.85,45.86,10573.0,45.7496,45.7496,45.7296,45.7396,10573.0
2024-05-20 13:30:00,45.86,45.86,45.83,45.84,11117.0,45.7396,45.7396,45.7097,45.7197,11117.0
2024-05-20 14:00:00,45.84,45.84,45.81,45.84,20994.0,45.7197,45.7197,45.6898,45.7197,20994.0
2024-05-20 14:30:00,45.84,45.84,45.82,45.83,10511.0,45.7197,45.7197,45.6997,45.7097,10511.0
2024-05-20 15:00:00,45.82,45.84,45.81,45.84,17764.0,45.6997,45.7197,45.6898,45.7197,17764.0
2024-05-20 15:30:00,45.84,45.84,45.8,45.82,99088.0,45.7197,45.7197,45.6798,45.6997,99088.0
2024-05-21 09:30:00,46.05,46.14,46.02,46.13,144218.0,45.9291,46.0189,45.8992,46.0089,144218.0
2024-05-21 10:00:00,46.12,46.18,46.12,46.17,38462.0,45.9989,46.0588,45.9989,46.0488,38462.0
2024-05-21 10:30:00,46.17,46.19,46.14,46.15,41414.0,46.0488,46.0688,46.0189,46.0289,41414.0
2024-05-21 11:00:00,46.15,46.16,46.13,46.14,49930.0,46.0289,46.0388,46.0089,46.0189,49930.0
2024-05-21 11:30:00,46.14,46.14,46.11,46.11,106267.0,46.0189,46.0189,45.989,45.989,106267.0
2024-05-21 12:00:00,46.11,46.12,46.09,46.1,16615.0,45.989,45.9989,45.969,45.979,16615.0
2024-05-21 12:30:00,46.09,46.1,46.05,46.05,28603.0,45.969,45.979,45.9291,45.9291,28603.0
2024-05-21 13:00:00,46.06,46.09,46.05,46.09,10386.0,45.9391,45.969,45.9291,45.969,10386.0
2024-05-21 13:30:00,46.09,46.11,46.08,46.11,27528.0,45.969,45.989,45.959,45.989,27528.0
2024-05-21 14:00:00,46.11,46.12,46.1,46.11,19518.0,45.989,45.9989,45.979,45.989,19518.0
2024-05-21 14:30:00,46.1,46.12,46.1,46.12,34889.0,45.979,45.9989,45.979,45.9989,34889.0
2024-05-21 15:00:00,46.12,46.14,46.11,46.13,33207.0,45.9989,46.0189,45.989,46.0089,33207.0
2024-05-21 15:30:00,46.13,46.14,46.08,46.11,75479.0,46.0089,46.0189,45.959,45.989,75479.0
2024-05-22 09:30:00,46.15,46.2,46.13,46.2,111622.0,46.0289,46.0787,46.0089,46.0787,111622.0
2024-05-22 10:00:00,46.19,46.19,46.12,46.13,29120.0,46.0688,46.0688,45.9989,46.0089,29120.0
2024-05-22 10:30:00,46.13,46.15,46.12,46.14,89864.0,46.0089,46.0289,45.9989,46.0189,89864.0
2024-05-22 11:00:00,46.14,46.17,46.13,46.16,22644.0,46.0189,46.0488,46.0089,46.0388,22644.0
2024-05-22 11:30:00,46.16,46.17,46.14,46.15,34279.0,46.0388,46.0488,46.0189,46.0289,34279.0
2024-05-22 12:00:00,46.15,46.18,46.14,46.17,24505.0,46.0289,46.0588,46.0189,46.0488,24505.0
2024-05-22 12:30:00,46.17,46.19,46.16,46.18,16359.0,46.0488,46.0688,46.0388,46.0588,16359.0
2024-05-22 13:00:00,46.18,46.2,46.17,46.2,21537.0,46.0588,46.0787,46.0488,46.0787,21537.0
2024-05-22 13:30:00,46.19,46.2,46.15,46.16,22218.0,46.0688,46.0787,46.0289,46.0388,22218.0
2024-05-22 14:00:00,46.16,46.17,46.08,46.09,45409.0,46.0388,46.0488,45.959,45.969,45409.0
2024-05-22 14:30:00,46.08,46.1,46.07,46.09,19240.0,45.959,45.979,45.9491,45.969,19240.0
2024-05-22 15:00:00,46.09,46.1,46.07,46.08,28106.0,45.969,45.979,45.9491,45.959,28106.0
2024-05-22 15:30:00,46.09,46.17,46.08,46.16,155985.0,45.969,46.0488,45.959,46.0388,155985.0
2024-05-23 09:30:00,46.74,46.78,46.54,46.57,128688.0,46.6173,46.6572,46.4178,46.4478,128688.0
2024-05-23 10:00:00,46.57,46.6,46.52,46.52,97950.0,46.4478,46.4777,46.3979,46.3979,97950.0
2024-05-23 10:30:00,46.53,46.53,46.45,46.46,77092.0,46.4079,46.4079,46.3281,46.338,77092.0
2024-05-23 11:00:00,46.46,46.56,46.45,46.56,73487.0,46.338,46.4378,46.3281,46.4378,73487.0
2024-05-23 11:30:00,46.57,46.6,46.55,46.59,27930.0,46.4478,46.4777,46.4278,46.4677,27930.0
2024-05-23 12:00:00,46.59,46.6,46.56,46.58,20663.0,46.4677,46.4777,46.4378,46.4577,20663.0
2024-05-23 12:30:00,46.59,46.59,46.53,46.54,38318.0,46.4677,46.4677,46.4079,46.4178,38318.0
2024-05-23 13:00:00,46.54,46.55,46.52,46.55,32610.0,46.4178,46.4278,46.3979,46.4278,32610.0
2024-05-23 13:30:00,46.55,46.55,46.47,46.47,36296.0,46.4278,46.4278,46.348,46.348,36296.0
2024-05-23 14:00:00,46.47,46.47,46.43,46.45,36249.0,46.348,46.348,46.3081,46.3281,36249.0
2024-05-23 14:30:00,46.44,46.46,46.42,46.44,39576.0,46.3181,46.338,46.2982,46.3181,39576.0
2024-05-23 15:00:00,46.43,46.47,46.43,46.45,48584.0,46.3081,46.348,46.3081,46.3281,48584.0
2024-05-23 15:30:00,46.45,46.49,46.44,46.48,89601.0,46.3281,46.368,46.3181,46.358,89601.0
2024-05-24 09:30:00,46.71,46.77,46.66,46.73,79618.0,46.5874,46.6472,46.5375,46.6073,79618.0
2024-05-24 10:00:00,46.76,46.83,46.76,46.83,66560.0,46.6373,46.7071,46.6373,46.7071,66560.0
2024-05-24 10:30:00,46.82,46.84,46.8,46.82,57218.0,46.6971,46.717,46.6772,46.6971,57218.0
2024-05-24 11:00:00,46.81,46.83,46.8,46.8,59606.0,46.6871,46.7071,46.6772,46.6772,59606.0
2024-05-24 11:30:00,46.8,46.84,46.75,46.77,233238.0,46.6772,46.717,46.6273,46.6472,233238.0
2024-05-24 12:00:00,46.77,46.82,46.76,46.82,31532.0,46.6472,46.6971,46.6373,46.6971,31532.0
2024-05-24 12:30:00,46.82,46.82,46.78,46.79,19658.0,46.6971,46.6971,46.6572,46.6672,19658.0
2024-05-24 13:00:00,46.79,46.8,46.77,46.77,26185.0,46.6672,46.6772,46.6472,46.6472,26185.0
2024-05-24 13:30:00,46.78,46.79,46.77,46.79,15101.0,46.6572,46.6672,46.6472,46.6672,15101.0
2024-05-24 14:00:00,46.79,46.8,46.75,46.75,14590.0,46.6672,46.6772,46.6273,46.6273,14590.0
2024-05-24 14:30:00,46.75,46.76,46.73,46.74,10303.0,46.6273,46.6373,46.6073,46.6173,10303.0
2024-05-24 15:00:00,46.75,46.75,46.72,46.74,23401.0,46.6273,46.6273,46.5974,46.6173,23401.0
2024-05-24 15:30:00,46.73,46.76,46.72,46.73,116234.0,46.6073,46.6373,46.5974,46.6073,116234.0
2024-05-28 09:30:00,46.48,46.48,46.2,46.21,255389.0,46.358,46.358,46.0787,46.0887,255389.0
2024-05-28 10:00:00,46.21,46.23,46.19,46.22,83638.0,46.0887,46.1087,46.0688,46.0987,83638.0
2024-05-28 10:30:00,46.22,46.24,46.2,46.21,64297.0,46.0987,46.1186,46.0787,46.0887,64297.0
2024-05-28 11:00:00,46.21,46.21,46.14,46.16,43382.0,46.0887,46.0887,46.0189,46.0388,43382.0
2024-05-28 11:30:00,46.16,46.16,46.14,46.15,37274.0,46.0388,46.0388,46.0189,46.0289,37274.0
2024-05-28 12:00:00,46.16,46.17,46.15,46.15,29907.0,46.0388,46.0488,46.0289,46.0289,29907.0
2024-05-28 12:30:00,46.15,46.16,46.13,46.13,33963.0,46.0289,46.0388,46.0089,46.0089,33963.0
2024-05-28 13:00:00,46.14,46.14,46.1,46.11,39694.0,46.0189,46.0189,45.979,45.989,39694.0
2024-05-28 13:30:00,46.12,46.12,46.07,46.09,34067.0,45.9989,45.9989,45.9491,45.969,34067.0
2024-05-28 14:00:00,46.08,46.11,46.07,46.08,43085.0,45.959,45.989,45.9491,45.959,43085.0
2024-05-28 14:30:00,46.08,46.08,46.06,46.08,30587.0,45.959,45.959,45.9391,45.959,30587.0
2024-05-28 15:00:00,46.08,46.09,46.06,46.07,37708.0,45.959,45.969,45.9391,45.9491,37708.0
2024-05-28 15:30:00,46.08,46.16,46.07,46.15,67580.0,45.959,46.0388,45.9491,46.0289,67580.0
2024-05-29 09:30:00,46.0,46.0,45.93,45.97,74934.0,45.8793,45.8793,45.8094,45.8493,74934.0
2024-05-29 10:00:00,45.98,45.99,45.93,45.97,24438.0,45.8593,45.8693,45.8094,45.8493,24438.0
2024-05-29 10:30:00,45.97,46.0,45.95,45.96,48483.0,45.8493,45.8793,45.8294,45.8394,48483.0
2024-05-29 11:00:00,45.97,45.97,45.93,45.94,19805.0,45.8493,45.8493,45.8094,45.8194,19805.0
2024-05-29 11:30:00,45.94,45.95,45.91,45.95,17025.0,45.8194,45.8294,45.7895,45.8294,17025.0
2024-05-29 12:00:00,45.95,45.96,45.93,45.96,16671.0,45.8294,45.8394,45.8094,45.8394,16671.0
2024-05-29 12:30:00,45.96,45.97,45.95,45.95,11512.0,45.8394,45.8493,45.8294,45.8294,11512.0
2024-05-29 13:00:00,45.95,45.99,45.94,45.99,20840.0,45.8294,45.8693,45.8194,45.8693,20840.0
2024-05-29 13:30:00,45.98,46.0,45.96,45.98,23815.0,45.8593,45.8793,45.8394,45.8593,23815.0
2024-05-29 14:00:00,45.98,46.0,45.98,45.99,12965.0,45.8593,45.8793,45.8593,45.8693,12965.0
2024-05-29 14:30:00,45.99,46.03,45.97,46.02,264889.0,45.8693,45.9092,45.8493,45.8992,264889.0
2024-05-29 15:00:00,46.01,46.02,45.98,46.0,95891.0,45.8892,45.8992,45.8593,45.8793,95891.0
2024-05-29 15:30:00,46.01,46.01,45.96,45.99,91633.0,45.8892,45.8892,45.8394,45.8693,91633.0
2024-05-30 09:30:00,45.78,45.78,45.66,45.71,55563.0,45.6598,45.6598,45.5401,45.59,55563.0
2024-05-30 10:00:00,45.72,45.76,45.68,45.73,23984.0,45.6,45.6399,45.5601,45.61,23984.0
2024-05-30 10:30:00,45.72,45.75,45.71,45.73,93053.0,45.6,45.6299,45.59,45.61,93053.0
2024-05-30 11:00:00,45.74,45.74,45.71,45.73,211630.0,45.6199,45.6199,45.59,45.61,211630.0
2024-05-30 11:30:00,45.73,45.74,45.7,45.72,82839.0,45.61,45.6199,45.58,45.6,82839.0
2024-05-30 12:00:00,45.72,45.77,45.71,45.76,18530.0,45.6,45.6499,45.59,45.6399,18530.0
2024-05-30 12:30:00,45.76,45.8,45.75,45.79,21679.0,45.6399,45.6798,45.6299,45.6698,21679.0
2024-05-30 13:00:00,45.79,45.82,45.78,45.82,31073.0,45.6698,45.6997,45.6598,45.6997,31073.0
2024-05-30 13:30:00,45.82,45.82,45.81,45.81,10332.0,45.6997,45.6997,45.6898,45.6898,10332.0
2024-05-30 14:00:00,45.81,45.82,45.77,45.78,14803.0,45.6898,45.6997,45.6499,45.6598,14803.0
2024-05-30 14:30:00,45.78,45.8,45.75,45.77,19443.0,45.6598,45.6798,45.6299,45.6499,19443.0
2024-05-30 15:00:00,45.77,45.82,45.76,45.82,58175.0,45.6499,45.6997,45.6399,45.6997,58175.0
2024-05-30 15:30:00,45.82,45.83,45.76,45.8,91246.0,45.6997,45.7097,45.6399,45.6798,91246.0
2024-05-31 09:30:00,45.93,45.93,45.73,45.74,245071.0,45.8094,45.8094,45.61,45.6199,245071.0
2024-05-31 10:00:00,45.73,45.75,45.7,45.73,88949.0,45.61,45.6299,45.58,45.61,88949.0
2024-05-31 10:30:00,45.73,45.73,45.65,45.69,85460.0,45.61,45.61,45.5302,45.5701,85460.0
2024-05-31 11:00:00,45.69,45.7,45.65,45.68,47277.0,45.5701,45.58,45.5302,45.5601,47277.0
2024-05-31 11:30:00,45.68,45.68,45.63,45.65,57830.0,45.5601,45.5601,45.5102,45.5302,57830.0
2024-05-31 12:00:00,45.64,45.67,45.62,45.65,44241.0,45.5202,45.5501,45.5003,45.5302,44241.0
2024-05-31 12:30:00,45.65,45.72,45.65,45.7,29593.0,45.5302,45.6,45.5302,45.58,29593.0
2024-05-31 13:00:00,45.7,45.76,45.69,45.75,44425.0,45.58,45.6399,45.5701,45.6299,44425.0
2024-05-31 13:30:00,45.75,45.77,45.73,45.75,24573.0,45.6299,45.6499,45.61,45.6299,24573.0
2024-05-31 14:00:00,45.75,45.76,45.73,45.75,27246.0,45.6299,45.6399,45.61,45.6299,27246.0
2024-05-31 14:30:00,45.75,45.76,45.73,45.76,61933.0,45.6299,45.6399,45.61,45.6399,61933.0
2024-05-31 15:00:00,45.76,45.78,45.75,45.76,70871.0,45.6399,45.6598,45.6299,45.6399,70871.0
2024-05-31 15:30:00,45.75,45.91,45.75,45.89,245572.0,45.6299,45.7895,45.6299,45.7695,245572.0
2024-06-03 09:30:00,47.67,47.72,47.58,47.63,394785.0,47.5449,47.5947,47.4551,47.505,394785.0
2024-06-03 10:00:00,47.65,47.7,47.6,47.62,199679.0,47.5249,47.5748,47.4751,47.495,199679.0
2024-06-03 10:30:00,47.63,47.64,47.48,47.51,238216.0,47.505,47.5149,47.3554,47.3853,238216.0
2024-06-03 11:00:00,47.51,47.53,47.48,47.5,128488.0,47.3853,47.4052,47.3554,47.3753,128488.0
2024-06-03 11:30:00,47.5,47.56,47.5,47.53,120337.0,47.3753,47.4352,47.3753,47.4052,120337.0
2024-06-03 12:00:00,47.54,47.54,47.47,47.51,48131.0,47.4152,47.4152,47.3454,47.3853,48131.0
2024-06-03 12:30:00,47.52,47.53,47.49,47.52,62244.0,47.3953,47.4052,47.3653,47.3953,62244.0
2024-06-03 13:00:00,47.52,47.54,47.48,47.52,50429.0,47.3953,47.4152,47.3554,47.3953,50429.0
2024-06-03 13:30:00,47.52,47.58,47.51,47.58,53323.0,47.3953,47.4551,47.3853,47.4551,53323.0
2024-06-03 14:00:00,47.59,47.67,47.58,47.66,179597.0,47.4651,47.5449,47.4551,47.5349,179597.0
2024-06-03 14:30:00,47.66,47.71,47.65,47.69,68837.0,47.5349,47.5848,47.5249,47.5648,68837.0
2024-06-03 15:00:00,47.68,47.73,47.68,47.73,105998.0,47.5548,47.6047,47.5548,47.6047,105998.0
2024-06-03 15:30:00,47.73,47.74,47.69,47.71,140584.0,47.6047,47.6147,47.5648,47.5848,140584.0
2024-06-04 09:30:00,43.81,43.85,43.6,43.84,732892.0,43.695,43.7349,43.4856,43.7249,732892.0
2024-06-04 10:00:00,43.84,43.95,43.81,43.94,516009.0,43.7249,43.8346,43.695,43.8247,516009.0
2024-06-04 10:30:00,43.93,43.96,43.89,43.94,562430.0,43.8147,43.8446,43.7748,43.8247,562430.0
2024-06-04 11:00:00,43.94,43.98,43.85,43.87,205334.0,43.8247,43.8646,43.7349,43.7548,205334.0
2024-06-04 11:30:00,43.87,43.87,43.82,43.84,247088.0,43.7548,43.7548,43.705,43.7249,247088.0
2024-06-04 12:00:00,43.84,43.85,43.8,43.82,220167.0,43.7249,43.7349,43.685,43.705,220167.0
2024-06-04 12:30:00,43.82,43.94,43.8,43.94,199882.0,43.705,43.8247,43.685,43.8247,199882.0
2024-06-04 13:00:00,43.94,44.04,43.92,44.04,219638.0,43.8247,43.9244,43.8047,43.9244,219638.0
2024-06-04 13:30:00,44.03,44.09,44.02,44.08,253342.0,43.9144,43.9743,43.9045,43.9643,253342.0
2024-06-04 14:00:00,44.08,44.15,44.06,44.12,144725.0,43.9643,44.0341,43.9443,44.0042,144725.0
2024-06-04 14:30:00,44.12,44.19,44.11,44.19,118173.0,44.0042,44.074,43.9942,44.074,118173.0
2024-06-04 15:00:00,44.18,44.19,44.08,44.11,352374.0,44.064,44.074,43.9643,43.9942,352374.0
2024-06-04 15:30:00,44.12,44.19,44.07,44.17,427315.0,44.0042,44.074,43.9543,44.0541,427315.0
2024-06-05 09:30:00,45.26,45.27,45.12,45.25,665865.0,45.1412,45.1512,45.0016,45.1312,665865.0
2024-06-05 10:00:00,45.26,45.26,45.15,45.22,237855.0,45.1412,45.1412,45.0315,45.1013,237855.0
2024-06-05 10:30:00,45.23,45.25,45.19,45.21,186771.0,45.1113,45.1312,45.0714,45.0913,186771.0
2024-06-05 11:00:00,45.22,45.31,45.21,45.31,216827.0,45.1013,45.1911,45.0913,45.1911,216827.0
2024-06-05 11:30:00,45.32,45.38,45.22,45.23,187449.0,45.201,45.2609,45.1013,45.1113,187449.0
2024-06-05 12:00:00,45.23,45.27,45.22,45.26,209028.0,45.1113,45.1512,45.1013,45.1412,209028.0
2024-06-05 12:30:00,45.27,45.32,45.26,45.29,189552.0,45.1512,45.201,45.1412,45.1711,189552.0
2024-06-05 13:00:00,45.29,45.33,45.28,45.29,162730.0,45.1711,45.211,45.1611,45.1711,162730.0
2024-06-05 13:30:00,45.3,45.34,45.29,45.34,168701.0,45.1811,45.221,45.1711,45.221,168701.0
2024-06-05 14:00:00,45.34,45.35,45.32,45.35,163676.0,45.221,45.231,45.201,45.231,163676.0
2024-06-05 14:30:00,45.35,45.39,45.34,45.37,179786.0,45.231,45.2709,45.221,45.2509,179786.0
2024-06-05 15:00:00,45.37,45.39,45.36,45.37,202188.0,45.2509,45.2709,45.2409,45.2509,202188.0
2024-06-05 15:30:00,45.37,45.56,45.36,45.55,260783.0,45.2509,45.4404,45.2409,45.4304,260783.0
2024-06-06 09:30:00,45.83,46.0,45.83,45.88,215996.0,45.7097,45.8793,45.7097,45.7596,215996.0
2024-06-06 10:00:00,45.88,45.88,45.78,45.79,119717.0,45.7596,45.7596,45.6598,45.6698,119717.0
2024-06-06 10:30:00,45.79,45.83,45.78,45.8,67886.0,45.6698,45.7097,45.6598,45.6798,67886.0
2024-06-06 11:00:00,45.8,45.83,45.77,45.83,61684.0,45.6798,45.7097,45.6499,45.7097,61684.0
2024-06-06 11:30:00,45.83,45.88,45.81,45.87,54700.0,45.7097,45.7596,45.6898,45.7496,54700.0
2024-06-06 12:00:00,45.87,45.87,45.8,45.83,65160.0,45.7496,45.7496,45.6798,45.7097,65160.0
2024-06-06 12:30:00,45.82,45.82,45.77,45.77,100437.0,45.6997,45.6997,45.6499,45.6499,100437.0
2024-06-06 13:00:00,45.77,45.82,45.76,45.81,62387.0,45.6499,45.6997,45.6399,45.6898,62387.0
2024-06-06 13:30:00,45.81,45.87,45.81,45.86,177766.0,45.6898,45.7496,45.6898,45.7396,177766.0
2024-06-06 14:00:00,45.85,45.87,45.82,45.86,52711.0,45.7296,45.7496,45.6997,45.7396,52711.0
2024-06-06 14:30:00,45.85,45.9,45.85,45.9,47379.0,45.7296,45.7795,45.7296,45.7795,47379.0
2024-06-06 15:00:00,45.9,45.91,45.88,45.9,55950.0,45.7795,45.7895,45.7596,45.7795,55950.0
2024-06-06 15:30:00,45.9,45.95,45.89,45.93,140100.0,45.7795,45.8294,45.7695,45.8094,140100.0
2024-06-07 09:30:00,46.56,46.65,46.56,46.59,150595.0,46.4378,46.5275,46.4378,46.4677,150595.0
2024-06-07 10:00:00,46.59,46.62,46.57,46.6,91438.0,46.4677,46.4976,46.4478,46.4777,91438.0
2024-06-07 10:30:00,46.6,46.61,46.56,46.56,84827.0,46.4777,46.4877,46.4378,46.4378,84827.0
2024-06-07 11:00:00,46.57,46.57,46.5,46.51,182118.0,46.4478,46.4478,46.3779,46.3879,182118.0
2024-06-07 11:30:00,46.52,46.55,46.51,46.54,26950.0,46.3979,46.4278,46.3879,46.4178,26950.0
2024-06-07 12:00:00,46.55,46.58,46.53,46.55,29574.0,46.4278,46.4577,46.4079,46.4278,29574.0
2024-06-07 12:30:00,46.55,46.56,46.47,46.52,58172.0,46.4278,46.4378,46.348,46.3979,58172.0
2024-06-07 13:00:00,46.52,46.52,46.49,46.51,30656.0,46.3979,46.3979,46.368,46.3879,30656.0
2024-06-07 13:30:00,46.5,46.52,46.5,46.5,32078.0,46.3779,46.3979,46.3779,46.3779,32078.0
2024-06-07 14:00:00,46.5,46.5,46.44,46.48,41626.0,46.3779,46.3779,46.3181,46.358,41626.0
2024-06-07 14:30:00,46.48,46.48,46.45,46.45,25132.0,46.358,46.358,46.3281,46.3281,25132.0
2024-06-07 15:00:00,46.44,46.46,46.42,46.44,58361.0,46.3181,46.338,46.2982,46.3181,58361.0
2024-06-07 15:30:00,46.44,46.49,46.43,46.49,234595.0,46.3181,46.368,46.3081,46.368,234595.0
2024-06-10 09:30:00,46.61,46.64,46.55,46.55,167209.0,46.4877,46.5176,46.4278,46.4278,167209.0
2024-06-10 10:00:00,46.56,46.63,46.56,46.63,112416.0,46.4378,46.5076,46.4378,46.5076,112416.0
2024-06-10 10:30:00,46.63,46.66,46.63,46.65,53586.0,46.5076,46.5375,46.5076,46.5275,53586.0
2024-06-10 11:00:00,46.65,46.68,46.63,46.66,54367.0,46.5275,46.5575,46.5076,46.5375,54367.0
2024-06-10 11:30:00,46.66,46.71,46.66,46.71,202952.0,46.5375,46.5874,46.5375,46.5874,202952.0
2024-06-10 12:00:00,46.72,46.72,46.71,46.72,20276.0,46.5974,46.5974,46.5874,46.5974,20276.0
2024-06-10 12:30:00,46.72,46.72,46.69,46.71,35995.0,46.5974,46.5974,46.5674,46.5874,35995.0
2024-06-10 13:00:00,46.71,46.71,46.66,46.66,27803.0,46.5874,46.5874,46.5375,46.5375,27803.0
2024-06-10 13:30:00,46.66,46.71,46.65,46.7,40066.0,46.5375,46.5874,46.5275,46.5774,40066.0
2024-06-10 14:00:00,46.7,46.71,46.66,46.68,40394.0,46.5774,46.5874,46.5375,46.5575,40394.0
2024-06-10 14:30:00,46.68,46.69,46.67,46.67,39669.0,46.5575,46.5674,46.5475,46.5475,39669.0
2024-06-10 15:00:00,46.67,46.7,46.66,46.67,59337.0,46.5475,46.5774,46.5375,46.5475,59337.0
2024-06-10 15:30:00,46.67,46.67,46.6,46.63,146775.0,46.5475,46.5475,46.4777,46.5076,146775.0
2024-06-11 09:30:00,46.81,46.81,46.63,46.68,92447.0,46.6871,46.6871,46.5076,46.5575,92447.0
2024-06-11 10:00:00,46.68,46.71,46.66,46.7,70630.0,46.5575,46.5874,46.5375,46.5774,70630.0
2024-06-11 10:30:00,46.69,46.75,46.67,46.75,100851.0,46.5674,46.6273,46.5475,46.6273,100851.0
2024-06-11 11:00:00,46.75,46.76,46.72,46.75,58039.0,46.6273,46.6373,46.5974,46.6273,58039.0
2024-06-11 11:30:00,46.75,46.76,46.69,46.7,85766.0,46.6273,46.6373,46.5674,46.5774,85766.0
2024-06-11 12:00:00,46.7,46.72,46.69,46.7,30214.0,46.5774,46.5974,46.5674,46.5774,30214.0
2024-06-11 12:30:00,46.7,46.74,46.68,46.73,40313.0,46.5774,46.6173,46.5575,46.6073,40313.0
2024-06-11 13:00:00,46.73,46.77,46.72,46.75,59413.0,46.6073,46.6472,46.5974,46.6273,59413.0
2024-06-11 13:30:00,46.75,46.78,46.74,46.77,52979.0,46.6273,46.6572,46.6173,46.6472,52979.0
2024-06-11 14:00:00,46.78,46.81,46.75,46.8,43356.0,46.6572,46.6871,46.6273,46.6772,43356.0
2024-06-11 14:30:00,46.8,46.81,46.78,46.8,76623.0,46.6772,46.6871,46.6572,46.6772,76623.0
2024-06-11 15:00:00,46.8,46.83,46.8,46.81,58866.0,46.6772,46.7071,46.6772,46.6871,58866.0
2024-06-11 15:30:00,46.81,46.87,46.81,46.85,129473.0,46.6871,46.747,46.6871,46.727,129473.0
2024-06-12 09:30:00,47.41,47.49,47.4,47.48,137304.0,47.2856,47.3653,47.2756,47.3554,137304.0
2024-06-12 10:00:00,47.48,47.48,47.4,47.43,73834.0,47.3554,47.3554,47.2756,47.3055,73834.0
2024-06-12 10:30:00,47.42,47.49,47.4,47.4,57408.0,47.2955,47.3653,47.2756,47.2756,57408.0
2024-06-12 11:00:00,47.4,47.4,47.35,47.39,65446.0,47.2756,47.2756,47.2257,47.2656,65446.0
2024-06-12 11:30:00,47.39,47.41,47.37,47.4,39202.0,47.2656,47.2856,47.2457,47.2756,39202.0
2024-06-12 12:00:00,47.39,47.4,47.37,47.38,23111.0,47.2656,47.2756,47.2457,47.2556,23111.0
2024-06-12 12:30:00,47.38,47.43,47.37,47.42,42419.0,47.2556,47.3055,47.2457,47.2955,42419.0
2024-06-12 13:00:00,47.43,47.45,47.42,47.45,75339.0,47.3055,47.3254,47.2955,47.3254,75339.0
2024-06-12 13:30:00,47.45,47.49,47.41,47.49,107453.0,47.3254,47.3653,47.2856,47.3653,107453.0
2024-06-12 14:00:00,47.48,47.49,47.4,47.45,68672.0,47.3554,47.3653,47.2756,47.3254,68672.0
2024-06-12 14:30:00,47.45,47.47,47.29,47.34,33589.0,47.3254,47.3454,47.1659,47.2157,33589.0
2024-06-12 15:00:00,47.34,47.41,47.31,47.33,136389.0,47.2157,47.2856,47.1858,47.2058,136389.0
2024-06-12 15:30:00,47.32,47.42,47.3,47.36,133282.0,47.1958,47.2955,47.1758,47.2357,133282.0
2024-06-13 09:30:00,47.41,47.41,47.24,47.25,106604.0,47.2856,47.2856,47.116,47.126,106604.0
2024-06-13 10:00:00,47.25,47.28,47.21,47.23,64366.0,47.126,47.1559,47.0861,47.106,64366.0
2024-06-13 10:30:00,47.23,47.26,47.21,47.26,116008.0,47.106,47.1359,47.0861,47.1359,116008.0
2024-06-13 11:00:00,47.26,47.26,47.23,47.26,84947.0,47.1359,47.1359,47.106,47.1359,84947.0
2024-06-13 11:30:00,47.26,47.28,47.25,47.25,67101.0,47.1359,47.1559,47.126,47.126,67101.0
2024-06-13 12:00:00,47.26,47.26,47.2,47.2,77115.0,47.1359,47.1359,47.0761,47.0761,77115.0
2024-06-13 12:30:00,47.2,47.24,47.19,47.24,83984.0,47.0761,47.116,47.0661,47.116,83984.0
2024-06-13 13:00:00,47.24,47.27,47.24,47.27,59980.0,47.116,47.1459,47.116,47.1459,59980.0
2024-06-13 13:30:00,47.27,47.28,47.25,47.28,55141.0,47.1459,47.1559,47.126,47.1559,55141.0
2024-06-13 14:00:00,47.28,47.29,47.26,47.29,49947.0,47.1559,47.1659,47.1359,47.1659,49947.0
2024-06-13 14:30:00,47.29,47.31,47.28,47.3,74913.0,47.1659,47.1858,47.1559,47.1758,74913.0
2024-06-13 15:00:00,47.3,47.31,47.28,47.3,95255.0,47.1758,47.1858,47.1559,47.1758,95255.0
2024-06-13 15:30:00,47.29,47.31,47.27,47.3,156902.0,47.1659,47.1858,47.1459,47.1758,156902.0
2024-06-14 09:30:00,47.46,47.52,47.43,47.46,74182.0,47.3354,47.3953,47.3055,47.3354,74182.0
2024-06-14 10:00:00,47.45,47.47,47.41,47.46,30147.0,47.3254,47.3454,47.2856,47.3354,30147.0
2024-06-14 10:30:00,47.46,47.52,47.43,47.52,72590.0,47.3354,47.3953,47.3055,47.3953,72590.0
2024-06-14 11:00:00,47.54,47.6,47.52,47.59,28911.0,47.4152,47.4751,47.3953,47.4651,28911.0
2024-06-14 11:30:00,47.59,47.6,47.55,47.57,30283.0,47.4651,47.4751,47.4252,47.4451,30283.0
2024-06-14 12:00:00,47.58,47.59,47.55,47.57,17927.0,47.4551,47.4651,47.4252,47.4451,17927.0
2024-06-14 12:30:00,47.57,47.63,47.57,47.63,11313.0,47.4451,47.505,47.4451,47.505,11313.0
2024-06-14 13:00:00,47.63,47.68,47.62,47.66,72396.0,47.505,47.5548,47.495,47.5349,72396.0
2024-06-14 13:30:00,47.66,47.68,47.62,47.66,125276.0,47.5349,47.5548,47.495,47.5349,125276.0
2024-06-14 14:00:00,47.66,47.71,47.65,47.71,352996.0,47.5349,47.5848,47.5249,47.5848,352996.0
2024-06-14 14:30:00,47.71,47.77,47.7,47.77,522021.0,47.5848,47.6446,47.5748,47.6446,522021.0
2024-06-14 15:00:00,47.77,47.78,47.75,47.78,488064.0,47.6446,47.6546,47.6247,47.6546,488064.0
2024-06-14 15:30:00,47.78,47.82,47.76,47.81,257018.0,47.6546,47.6945,47.6346,47.6845,257018.0
2024-06-17 09:30:00,47.79,47.79,47.7,47.76,176609.0,47.6646,47.6646,47.5748,47.6346,176609.0
2024-06-17 10:00:00,47.76,47.76,47.72,47.73,113825.0,47.6346,47.6346,47.5947,47.6047,113825.0
2024-06-17 10:30:00,47.73,47.77,47.72,47.77,88021.0,47.6047,47.6446,47.5947,47.6446,88021.0
2024-06-17 11:00:00,47.77,47.8,47.76,47.8,119181.0,47.6446,47.6745,47.6346,47.6745,119181.0
2024-06-17 11:30:00,47.8,47.8,47.77,47.78,93298.0,47.6745,47.6745,47.6446,47.6546,93298.0
2024-06-17 12:00:00,47.78,47.85,47.77,47.84,113154.0,47.6546,47.7244,47.6446,47.7144,113154.0
2024-06-17 12:30:00,47.85,47.87,47.84,47.87,77717.0,47.7244,47.7443,47.7144,47.7443,77717.0
2024-06-17 13:00:00,47.86,47.89,47.86,47.87,87141.0,47.7344,47.7643,47.7344,47.7443,87141.0
2024-06-17 13:30:00,47.87,47.9,47.86,47.9,91515.0,47.7443,47.7743,47.7344,47.7743,91515.0
2024-06-17 14:00:00,47.89,47.92,47.89,47.9,143234.0,47.7643,47.7942,47.7643,47.7743,143234.0
2024-06-17 14:30:00,47.89,47.92,47.89,47.91,71910.0,47.7643,47.7942,47.7643,47.7842,71910.0
2024-06-17 15:00:00,47.92,47.92,47.88,47.91,171275.0,47.7942,47.7942,47.7543,47.7842,171275.0
2024-06-17 15:30:00,47.91,47.91,47.85,47.87,140948.0,47.7842,47.7842,47.7244,47.7443,140948.0
2024-06-18 09:30:00,47.94,48.03,47.9,48.03,108805.0,47.8142,47.9039,47.7743,47.9039,108805.0
2024-06-18 10:00:00,48.03,48.06,47.97,48.01,67486.0,47.9039,47.9338,47.8441,47.884,67486.0
2024-06-18 10:30:00,48.01,48.08,48.0,48.01,115881.0,47.884,47.9538,47.874,47.884,115881.0
2024-06-18 11:00:00,48.01,48.02,47.98,48.01,24070.0,47.884,47.894,47.8541,47.884,24070.0
2024-06-18 11:30:00,48.01,48.08,48.0,48.08,118916.0,47.884,47.9538,47.874,47.9538,118916.0
2024-06-18 12:00:00,48.07,48.09,48.06,48.08,42265.0,47.9438,47.9638,47.9338,47.9538,42265.0
2024-06-18 12:30:00,48.08,48.09,48.05,48.06,41290.0,47.9538,47.9638,47.9239,47.9338,41290.0
2024-06-18 13:00:00,48.05,48.08,48.03,48.07,40618.0,47.9239,47.9538,47.9039,47.9438,40618.0
2024-06-18 13:30:00,48.07,48.07,48.02,48.03,43934.0,47.9438,47.9438,47.894,47.9039,43934.0
2024-06-18 14:00:00,48.03,48.06,48.0,48.04,26755.0,47.9039,47.9338,47.874,47.9139,26755.0
2024-06-18 14:30:00,48.05,48.05,48.02,48.04,29535.0,47.9239,47.9239,47.894,47.9139,29535.0
2024-06-18 15:00:00,48.04,48.04,48.01,48.02,46487.0,47.9139,47.9139,47.884,47.894,46487.0
2024-06-18 15:30:00,48.02,48.08,48.01,48.06,207948.0,47.894,47.9538,47.884,47.9338,207948.0
2024-06-20 09:30:00,47.84,47.84,47.62,47.66,175874.0,47.7144,47.7144,47.495,47.5349,175874.0
2024-06-20 10:00:00,47.68,47.71,47.63,47.66,64713.0,47.5548,47.5848,47.505,47.5349,64713.0
2024-06-20 10:30:00,47.66,47.7,47.64,47.69,52339.0,47.5349,47.5748,47.5149,47.5648,52339.0
2024-06-20 11:00:00,47.69,47.7,47.63,47.64,51444.0,47.5648,47.5748,47.505,47.5149,51444.0
2024-06-20 11:30:00,47.65,47.67,47.63,47.63,25465.0,47.5249,47.5449,47.505,47.505,25465.0
2024-06-20 12:00:00,47.62,47.64,47.61,47.62,20297.0,47.495,47.5149,47.485,47.495,20297.0
2024-06-20 12:30:00,47.61,47.65,47.58,47.63,60910.0,47.485,47.5249,47.4551,47.505,60910.0
2024-06-20 13:00:00,47.63,47.65,47.6,47.62,52880.0,47.505,47.5249,47.4751,47.495,52880.0
2024-06-20 13:30:00,47.62,47.65,47.59,47.65,43619.0,47.495,47.5249,47.4651,47.5249,43619.0
2024-06-20 14:00:00,47.65,47.7,47.64,47.7,22713.0,47.5249,47.5748,47.5149,47.5748,22713.0
2024-06-20 14:30:00,47.71,47.73,47.69,47.71,18611.0,47.5848,47.6047,47.5648,47.5848,18611.0
2024-06-20 15:00:00,47.71,47.73,47.68,47.73,33022.0,47.5848,47.6047,47.5548,47.6047,33022.0
2024-06-20 15:30:00,47.73,47.74,47.7,47.73,80627.0,47.6047,47.6147,47.5748,47.6047,80627.0
2024-06-21 09:30:00,47.72,47.72,47.56,47.56,130992.0,47.5947,47.5947,47.4352,47.4352,130992.0
2024-06-21 10:00:00,47.56,47.58,47.52,47.54,74759.0,47.4352,47.4551,47.3953,47.4152,74759.0
2024-06-21 10:30:00,47.53,47.58,47.52,47.55,59975.0,47.4052,47.4551,47.3953,47.4252,59975.0
2024-06-21 11:00:00,47.55,47.56,47.5,47.53,28661.0,47.4252,47.4352,47.3753,47.4052,28661.0
2024-06-21 11:30:00,47.53,47.59,47.53,47.59,29235.0,47.4052,47.4651,47.4052,47.4651,29235.0
2024-06-21 12:00:00,47.59,47.6,47.56,47.58,20628.0,47.4651,47.4751,47.4352,47.4551,20628.0
2024-06-21 12:30:00,47.58,47.58,47.55,47.56,20203.0,47.4551,47.4551,47.4252,47.4352,20203.0
2024-06-21 13:00:00,47.55,47.56,47.54,47.55,11489.0,47.4252,47.4352,47.4152,47.4252,11489.0
2024-06-21 13:30:00,47.55,47.56,47.52,47.55,11433.0,47.4252,47.4352,47.3953,47.4252,11433.0
2024-06-21 14:00:00,47.55,47.59,47.54,47.59,9810.0,47.4252,47.4651,47.4152,47.4651,9810.0
2024-06-21 14:30:00,47.59,47.59,47.56,47.58,40277.0,47.4651,47.4651,47.4352,47.4551,40277.0
2024-06-21 15:00:00,47.59,47.59,47.57,47.58,39013.0,47.4651,47.4651,47.4451,47.4551,39013.0
2024-06-21 15:30:00,47.58,47.59,47.51,47.51,133666.0,47.4551,47.4651,47.3853,47.3853,133666.0
2024-06-24 09:30:00,47.86,47.95,47.78,47.94,155053.0,47.7344,47.8241,47.6546,47.8142,155053.0
2024-06-24 10:00:00,47.93,47.98,47.92,47.93,64316.0,47.8042,47.8541,47.7942,47.8042,64316.0
2024-06-24 10:30:00,47.93,48.0,47.93,47.98,38696.0,47.8042,47.874,47.8042,47.8541,38696.0
2024-06-24 11:00:00,47.98,47.99,47.94,47.98,46648.0,47.8541,47.864,47.8142,47.8541,46648.0
2024-06-24 11:30:00,47.98,47.99,47.97,47.98,34466.0,47.8541,47.864,47.8441,47.8541,34466.0
2024-06-24 12:00:00,47.98,47.98,47.95,47.96,24340.0,47.8541,47.8541,47.8241,47.8341,24340.0
2024-06-24 12:30:00,47.96,47.96,47.9,47.91,21213.0,47.8341,47.8341,47.7743,47.7842,21213.0
2024-06-24 13:00:00,47.91,47.92,47.85,47.85,46414.0,47.7842,47.7942,47.7244,47.7244,46414.0
2024-06-24 13:30:00,47.86,47.87,47.84,47.86,27348.0,47.7344,47.7443,47.7144,47.7344,27348.0
2024-06-24 14:00:00,47.85,47.86,47.84,47.85,23517.0,47.7244,47.7344,47.7144,47.7244,23517.0
2024-06-24 14:30:00,47.86,47.87,47.84,47.87,71339.0,47.7344,47.7443,47.7144,47.7443,71339.0
2024-06-24 15:00:00,47.87,47.9,47.86,47.87,27276.0,47.7443,47.7743,47.7344,47.7443,27276.0
2024-06-24 15:30:00,47.87,47.87,47.82,47.82,78920.0,47.7443,47.7443,47.6945,47.6945,78920.0
2024-06-25 09:30:00,47.84,47.84,47.74,47.74,75143.0,47.7144,47.7144,47.6147,47.6147,75143.0
2024-06-25 10:00:00,47.75,47.76,47.72,47.75,64908.0,47.6247,47.6346,47.5947,47.6247,64908.0
2024-06-25 10:30:00,47.75,47.75,47.73,47.73,29159.0,47.6247,47.6247,47.6047,47.6047,29159.0
2024-06-25 11:00:00,47.73,47.74,47.72,47.72,40329.0,47.6047,47.6147,47.5947,47.5947,40329.0
2024-06-25 11:30:00,47.72,47.74,47.71,47.73,39648.0,47.5947,47.6147,47.5848,47.6047,39648.0
2024-06-25 12:00:00,47.73,47.74,47.71,47.73,25691.0,47.6047,47.6147,47.5848,47.6047,25691.0
2024-06-25 12:30:00,47.74,47.75,47.72,47.72,44819.0,47.6147,47.6247,47.5947,47.5947,44819.0
2024-06-25 13:00:00,47.72,47.75,47.72,47.75,15842.0,47.5947,47.6247,47.5947,47.6247,15842.0
2024-06-25 13:30:00,47.74,47.77,47.74,47.77,45073.0,47.6147,47.6446,47.6147,47.6446,45073.0
2024-06-25 14:00:00,47.76,47.78,47.75,47.78,74074.0,47.6346,47.6546,47.6247,47.6546,74074.0
2024-06-25 14:30:00,47.78,47.79,47.76,47.78,55785.0,47.6546,47.6646,47.6346,47.6546,55785.0
2024-06-25 15:00:00,47.78,47.8,47.77,47.79,43393.0,47.6546,47.6745,47.6446,47.6646,43393.0
2024-06-25 15:30:00,47.8,47.8,47.76,47.76,52747.0,47.6745,47.6745,47.6346,47.6346,52747.0
2024-06-26 09:30:00,47.86,47.86,47.72,47.74,69083.0,47.7344,47.7344,47.5947,47.6147,69083.0
2024-06-26 10:00:00,47.73,47.78,47.73,47.75,12966.0,47.6047,47.6546,47.6047,47.6247,12966.0
2024-06-26 10:30:00,47.73,47.75,47.7,47.75,24518.0,47.6047,47.6247,47.5748,47.6247,24518.0
2024-06-26 11:00:00,47.75,47.78,47.73,47.78,50891.0,47.6247,47.6546,47.6047,47.6546,50891.0
2024-06-26 11:30:00,47.77,47.82,47.74,47.81,40310.0,47.6446,47.6945,47.6147,47.6845,40310.0
2024-06-26 12:00:00,47.81,47.82,47.79,47.81,38115.0,47.6845,47.6945,47.6646,47.6845,38115.0
2024-06-26 12:30:00,47.81,47.82,47.79,47.82,25056.0,47.6845,47.6945,47.6646,47.6945,25056.0
2024-06-26 13:00:00,47.81,47.82,47.8,47.8,13886.0,47.6845,47.6945,47.6745,47.6745,13886.0
2024-06-26 13:30:00,47.8,47.81,47.79,47.8,7924.0,47.6745,47.6845,47.6646,47.6745,7924.0
2024-06-26 14:00:00,47.8,47.81,47.78,47.78,24861.0,47.6745,47.6845,47.6546,47.6546,24861.0
2024-06-26 14:30:00,47.78,47.79,47.77,47.78,27841.0,47.6546,47.6646,47.6446,47.6546,27841.0
2024-06-26 15:00:00,47.77,47.78,47.75,47.76,53551.0,47.6446,47.6546,47.6247,47.6346,53551.0
2024-06-26 15:30:00,47.76,47.79,47.75,47.77,69682.0,47.6346,47.6646,47.6247,47.6446,69682.0
2024-06-27 09:30:00,48.28,48.29,48.2,48.28,64549.0,48.1533,48.1632,48.0735,48.1533,64549.0
2024-06-27 10:00:00,48.3,48.33,48.24,48.25,43969.0,48.1732,48.2031,48.1134,48.1233,43969.0
2024-06-27 10:30:00,48.25,48.27,48.22,48.24,89272.0,48.1233,48.1433,48.0934,48.1134,89272.0
2024-06-27 11:00:00,48.23,48.24,48.15,48.18,133665.0,48.1034,48.1134,48.0236,48.0535,133665.0
2024-06-27 11:30:00,48.17,48.18,48.16,48.18,38099.0,48.0436,48.0535,48.0336,48.0535,38099.0
2024-06-27 12:00:00,48.17,48.18,48.16,48.17,53861.0,48.0436,48.0535,48.0336,48.0436,53861.0
2024-06-27 12:30:00,48.18,48.21,48.13,48.18,1674212.0,48.0535,48.0835,48.0037,48.0535,1674212.0
2024-06-27 13:00:00,48.17,48.22,48.15,48.22,104016.0,48.0436,48.0934,48.0236,48.0934,104016.0
2024-06-27 13:30:00,48.22,48.24,48.21,48.23,54327.0,48.0934,48.1134,48.0835,48.1034,54327.0
2024-06-27 14:00:00,48.23,48.23,48.19,48.21,190267.0,48.1034,48.1034,48.0635,48.0835,190267.0
2024-06-27 14:30:00,48.21,48.22,48.18,48.22,37305.0,48.0835,48.0934,48.0535,48.0934,37305.0
2024-06-27 15:00:00,48.22,48.24,48.21,48.23,33465.0,48.0934,48.1134,48.0835,48.1034,33465.0
2024-06-27 15:30:00,48.23,48.25,48.21,48.23,153008.0,48.1034,48.1233,48.0835,48.1034,153008.0
2024-06-28 09:30:00,48.31,48.37,48.3,48.33,284914.0,48.1832,48.243,48.1732,48.2031,284914.0
2024-06-28 10:00:00,48.34,48.44,48.32,48.41,68520.0,48.2131,48.3128,48.1932,48.2829,68520.0
2024-06-28 10:30:00,48.4,48.42,48.36,48.38,55725.0,48.273,48.2929,48.2331,48.253,55725.0
2024-06-28 11:00:00,48.39,48.39,48.33,48.36,252255.0,48.263,48.263,48.2031,48.2331,252255.0
2024-06-28 11:30:00,48.37,48.42,48.36,48.39,37825.0,48.243,48.2929,48.2331,48.263,37825.0
2024-06-28 12:00:00,48.39,48.4,48.34,48.34,17782.0,48.263,48.273,48.2131,48.2131,17782.0
2024-06-28 12:30:00,48.35,48.35,48.3,48.32,34036.0,48.2231,48.2231,48.1732,48.1932,34036.0
2024-06-28 13:00:00,48.32,48.35,48.3,48.3,58614.0,48.1932,48.2231,48.1732,48.1732,58614.0
2024-06-28 13:30:00,48.3,48.32,48.29,48.29,26340.0,48.1732,48.1932,48.1632,48.1632,26340.0
2024-06-28 14:00:00,48.29,48.3,48.22,48.26,33318.0,48.1632,48.1732,48.0934,48.1333,33318.0
2024-06-28 14:30:00,48.25,48.26,48.22,48.22,25920.0,48.1233,48.1333,48.0934,48.0934,25920.0
2024-06-28 15:00:00,48.23,48.24,48.2,48.22,75655.0,48.1034,48.1134,48.0735,48.0934,75655.0
2024-06-28 15:30:00,48.22,48.28,48.19,48.26,85434.0,48.0934,48.1533,48.0635,48.1333,85434.0
2024-07-01 09:30:00,48.53,48.66,48.53,48.62,76381.0,48.4026,48.5323,48.4026,48.4924,76381.0
2024-07-01 10:00:00,48.65,48.66,48.55,48.55,65297.0,48.5223,48.5323,48.4226,48.4226,65297.0
2024-07-01 10:30:00,48.55,48.55,48.48,48.5,32675.0,48.4226,48.4226,48.3527,48.3727,32675.0
2024-07-01 11:00:00,48.5,48.57,48.49,48.55,86031.0,48.3727,48.4425,48.3627,48.4226,86031.0
2024-07-01 11:30:00,48.55,48.57,48.53,48.57,24854.0,48.4226,48.4425,48.4026,48.4425,24854.0
2024-07-01 12:00:00,48.57,48.62,48.55,48.62,201812.0,48.4425,48.4924,48.4226,48.4924,201812.0
2024-07-01 12:30:00,48.61,48.63,48.57,48.58,52951.0,48.4824,48.5024,48.4425,48.4525,52951.0
2024-07-01 13:00:00,48.59,48.64,48.57,48.64,56930.0,48.4625,48.5123,48.4425,48.5123,56930.0
2024-07-01 13:30:00,48.63,48.65,48.61,48.64,26164.0,48.5024,48.5223,48.4824,48.5123,26164.0
2024-07-01 14:00:00,48.64,48.66,48.61,48.61,29265.0,48.5123,48.5323,48.4824,48.4824,29265.0
2024-07-01 14:30:00,48.61,48.62,48.59,48.61,60097.0,48.4824,48.4924,48.4625,48.4824,60097.0
2024-07-01 15:00:00,48.61,48.62,48.57,48.59,93561.0,48.4824,48.4924,48.4425,48.4625,93561.0
2024-07-01 15:30:00,48.59,48.62,48.57,48.61,116058.0,48.4625,48.4924,48.4425,48.4824,116058.0
2024-07-02 09:30:00,48.69,48.72,48.6,48.72,94489.0,48.5622,48.5921,48.4724,48.5921,94489.0
2024-07-02 10:00:00,48.71,48.71,48.64,48.66,56681.0,48.5821,48.5821,48.5123,48.5323,56681.0
2024-07-02 10:30:00,48.67,48.69,48.62,48.68,47615.0,48.5422,48.5622,48.4924,48.5522,47615.0
2024-07-02 11:00:00,48.68,48.74,48.67,48.73,47086.0,48.5522,48.6121,48.5422,48.6021,47086.0
2024-07-02 11:30:00,48.73,48.76,48.71,48.73,37540.0,48.6021,48.632,48.5821,48.6021,37540.0
2024-07-02 12:00:00,48.72,48.74,48.7,48.73,36460.0,48.5921,48.6121,48.5722,48.6021,36460.0
2024-07-02 12:30:00,48.74,48.76,48.73,48.76,45784.0,48.6121,48.632,48.6021,48.632,45784.0
2024-07-02 13:00:00,48.75,48.79,48.75,48.78,56398.0,48.622,48.6619,48.622,48.652,56398.0
2024-07-02 13:30:00,48.78,48.81,48.77,48.8,64041.0,48.652,48.6819,48.642,48.6719,64041.0
2024-07-02 14:00:00,48.8,48.82,48.8,48.82,29789.0,48.6719,48.6919,48.6719,48.6919,29789.0
2024-07-02 14:30:00,48.81,48.83,48.81,48.82,45367.0,48.6819,48.7018,48.6819,48.6919,45367.0
2024-07-02 15:00:00,48.83,48.84,48.82,48.83,51873.0,48.7018,48.7118,48.6919,48.7018,51873.0
2024-07-02 15:30:00,48.84,48.85,48.78,48.8,117598.0,48.7118,48.7218,48.652,48.6719,117598.0
2024-07-03 09:30:00,48.91,49.06,48.89,49.04,128799.0,48.7816,48.9312,48.7617,48.9113,128799.0
2024-07-03 10:00:00,49.05,49.11,49.04,49.05,130878.0,48.9212,48.9811,48.9113,48.9212,130878.0
2024-07-03 10:30:00,49.05,49.09,49.05,49.08,57409.0,48.9212,48.9611,48.9212,48.9512,57409.0
2024-07-03 11:00:00,49.07,49.1,49.03,49.09,61763.0,48.9412,48.9711,48.9013,48.9611,61763.0
2024-07-03 11:30:00,49.08,49.1,49.07,49.08,43139.0,48.9512,48.9711,48.9412,48.9512,43139.0
2024-07-03 12:00:00,49.08,49.11,49.07,49.1,57034.0,48.9512,48.9811,48.9412,48.9711,57034.0
2024-07-03 12:30:00,49.09,49.11,49.06,49.07,133956.0,48.9611,48.9811,48.9312,48.9412,133956.0
2024-07-05 09:30:00,49.32,49.34,49.17,49.2,90815.0,49.1905,49.2105,49.0409,49.0709,90815.0
2024-07-05 10:00:00,49.22,49.24,49.14,49.18,66683.0,49.0908,49.1107,49.011,49.0509,66683.0
2024-07-05 10:30:00,49.18,49.24,49.17,49.21,56920.0,49.0509,49.1107,49.0409,49.0808,56920.0
2024-07-05 11:00:00,49.21,49.23,49.19,49.22,25410.0,49.0808,49.1008,49.0609,49.0908,25410.0
2024-07-05 11:30:00,49.21,49.22,49.19,49.21,31270.0,49.0808,49.0908,49.0609,49.0808,31270.0
2024-07-05 12:00:00,49.22,49.24,49.19,49.23,46032.0,49.0908,49.1107,49.0609,49.1008,46032.0
2024-07-05 12:30:00,49.22,49.23,49.2,49.21,40567.0,49.0908,49.1008,49.0709,49.0808,40567.0
2024-07-05 13:00:00,49.21,49.22,49.2,49.22,21838.0,49.0808,49.0908,49.0709,49.0908,21838.0
2024-07-05 13:30:00,49.22,49.24,49.21,49.23,43236.0,49.0908,49.1107,49.0808,49.1008,43236.0
2024-07-05 14:00:00,49.23,49.25,49.23,49.24,27387.0,49.1008,49.1207,49.1008,49.1107,27387.0
2024-07-05 14:30:00,49.24,49.28,49.22,49.28,44953.0,49.1107,49.1506,49.0908,49.1506,44953.0
2024-07-05 15:00:00,49.28,49.3,49.27,49.29,40361.0,49.1506,49.1706,49.1407,49.1606,40361.0
2024-07-05 15:30:00,49.3,49.35,49.3,49.33,87185.0,49.1706,49.2205,49.1706,49.2005,87185.0
2024-07-08 09:30:00,49.36,49.49,49.35,49.45,148112.0,49.2304,49.3601,49.2205,49.3202,148112.0
2024-07-08 10:00:00,49.45,49.47,49.37,49.39,103009.0,49.3202,49.3401,49.2404,49.2604,103009.0
2024-07-08 10:30:00,49.39,49.39,49.33,49.35,79713.0,49.2604,49.2604,49.2005,49.2205,79713.0
2024-07-08 11:00:00,49.34,49.35,49.31,49.32,48784.0,49.2105,49.2205,49.1806,49.1905,48784.0
2024-07-08 11:30:00,49.31,49.33,49.3,49.3,52829.0,49.1806,49.2005,49.1706,49.1706,52829.0
2024-07-08 12:00:00,49.3,49.31,49.25,49.27,42050.0,49.1706,49.1806,49.1207,49.1407,42050.0
2024-07-08 12:30:00,49.27,49.3,49.26,49.28,45102.0,49.1407,49.1706,49.1307,49.1506,45102.0
2024-07-08 13:00:00,49.29,49.29,49.27,49.28,42402.0,49.1606,49.1606,49.1407,49.1506,42402.0
2024-07-08 13:30:00,49.28,49.33,49.27,49.31,44426.0,49.1506,49.2005,49.1407,49.1806,44426.0
2024-07-08 14:00:00,49.32,49.32,49.3,49.32,100729.0,49.1905,49.1905,49.1706,49.1905,100729.0
2024-07-08 14:30:00,49.32,49.32,49.26,49.29,167882.0,49.1905,49.1905,49.1307,49.1606,167882.0
2024-07-08 15:00:00,49.3,49.3,49.27,49.27,65469.0,49.1706,49.1706,49.1407,49.1407,65469.0
2024-07-08 15:30:00,49.28,49.29,49.24,49.25,90286.0,49.1506,49.1606,49.1107,49.1207,90286.0
2024-07-09 09:30:00,49.46,49.46,49.37,49.45,146083.0,49.3302,49.3302,49.2404,49.3202,146083.0
2024-07-09 10:00:00,49.46,49.48,49.42,49.46,130551.0,49.3302,49.3501,49.2903,49.3302,130551.0
2024-07-09 10:30:00,49.47,49.51,49.45,49.47,96416.0,49.3401,49.38,49.3202,49.3401,96416.0
2024-07-09 11:00:00,49.47,49.48,49.43,49.43,73870.0,49.3401,49.3501,49.3003,49.3003,73870.0
2024-07-09 11:30:00,49.43,49.47,49.42,49.47,69929.0,49.3003,49.3401,49.2903,49.3401,69929.0
2024-07-09 12:00:00,49.47,49.47,49.45,49.46,64385.0,49.3401,49.3401,49.3202,49.3302,64385.0
2024-07-09 12:30:00,49.46,49.49,49.46,49.48,66099.0,49.3302,49.3601,49.3302,49.3501,66099.0
2024-07-09 13:00:00,49.48,49.5,49.46,49.48,107185.0,49.3501,49.3701,49.3302,49.3501,107185.0
2024-07-09 13:30:00,49.48,49.49,49.46,49.47,72586.0,49.3501,49.3601,49.3302,49.3401,72586.0
2024-07-09 14:00:00,49.46,49.47,49.42,49.43,76070.0,49.3302,49.3401,49.2903,49.3003,76070.0
2024-07-09 14:30:00,49.43,49.45,49.42,49.44,86311.0,49.3003,49.3202,49.2903,49.3102,86311.0
2024-07-09 15:00:00,49.44,49.47,49.44,49.47,97720.0,49.3102,49.3401,49.3102,49.3401,97720.0
2024-07-09 15:30:00,49.47,49.48,49.44,49.45,97934.0,49.3401,49.3501,49.3102,49.3202,97934.0
2024-07-10 09:30:00,49.26,49.26,49.11,49.17,133978.0,49.1307,49.1307,48.9811,49.0409,133978.0
2024-07-10 10:00:00,49.19,49.23,49.18,49.2,102854.0,49.0609,49.1008,49.0509,49.0709,102854.0
2024-07-10 10:30:00,49.19,49.2,49.17,49.2,61105.0,49.0609,49.0709,49.0409,49.0709,61105.0
2024-07-10 11:00:00,49.2,49.25,49.19,49.22,108049.0,49.0709,49.1207,49.0609,49.0908,108049.0
2024-07-10 11:30:00,49.22,49.25,49.22,49.23,46650.0,49.0908,49.1207,49.0908,49.1008,46650.0
2024-07-10 12:00:00,49.23,49.27,49.23,49.26,58017.0,49.1008,49.1407,49.1008,49.1307,58017.0
2024-07-10 12:30:00,49.25,49.27,49.23,49.25,41623.0,49.1207,49.1407,49.1008,49.1207,41623.0
2024-07-10 13:00:00,49.25,49.27,49.24,49.25,48199.0,49.1207,49.1407,49.1107,49.1207,48199.0
2024-07-10 13:30:00,49.25,49.25,49.22,49.23,58272.0,49.1207,49.1207,49.0908,49.1008,58272.0
2024-07-10 14:00:00,49.23,49.23,49.21,49.21,41247.0,49.1008,49.1008,49.0808,49.0808,41247.0
2024-07-10 14:30:00,49.22,49.25,49.21,49.23,64220.0,49.0908,49.1207,49.0808,49.1008,64220.0
2024-07-10 15:00:00,49.23,49.25,49.22,49.23,90424.0,49.1008,49.1207,49.0908,49.1008,90424.0
2024-07-10 15:30:00,49.22,49.26,49.22,49.25,75781.0,49.0908,49.1307,49.0908,49.1207,75781.0
2024-07-11 09:30:00,49.58,49.6,49.5,49.6,142524.0,49.4499,49.4698,49.3701,49.4698,142524.0
2024-07-11 10:00:00,49.6,49.66,49.58,49.6,97412.0,49.4698,49.5296,49.4499,49.4698,97412.0
2024-07-11 10:30:00,49.6,49.69,49.58,49.65,122013.0,49.4698,49.5596,49.4499,49.5197,122013.0
2024-07-11 11:00:00,49.65,49.68,49.62,49.62,112734.0,49.5197,49.5496,49.4898,49.4898,112734.0
2024-07-11 11:30:00,49.62,49.64,49.61,49.61,89927.0,49.4898,49.5097,49.4798,49.4798,89927.0
2024-07-11 12:00:00,49.61,49.63,49.57,49.6,130572.0,49.4798,49.4997,49.4399,49.4698,130572.0
2024-07-11 12:30:00,49.6,49.61,49.52,49.55,40242.0,49.4698,49.4798,49.39,49.4199,40242.0
2024-07-11 13:00:00,49.55,49.58,49.53,49.56,22994.0,49.4199,49.4499,49.4,49.4299,22994.0
2024-07-11 13:30:00,49.56,49.56,49.53,49.54,23087.0,49.4299,49.4299,49.4,49.41,23087.0
2024-07-11 14:00:00,49.54,49.56,49.53,49.54,21826.0,49.41,49.4299,49.4,49.41,21826.0
2024-07-11 14:30:00,49.54,49.58,49.53,49.58,22772.0,49.41,49.4499,49.4,49.4499,22772.0
2024-07-11 15:00:00,49.58,49.62,49.57,49.6,47782.0,49.4499,49.4898,49.4399,49.4698,47782.0
2024-07-11 15:30:00,49.6,49.64,49.58,49.63,98055.0,49.4698,49.5097,49.4499,49.4997,98055.0
2024-07-12 09:30:00,49.72,49.84,49.72,49.8,121361.0,49.5895,49.7092,49.5895,49.6693,121361.0
2024-07-12 10:00:00,49.8,49.87,49.8,49.83,58858.0,49.6693,49.7391,49.6693,49.6992,58858.0
2024-07-12 10:30:00,49.83,49.85,49.81,49.82,41258.0,49.6992,49.7191,49.6793,49.6892,41258.0
2024-07-12 11:00:00,49.82,49.85,49.81,49.84,49760.0,49.6892,49.7191,49.6793,49.7092,49760.0
2024-07-12 11:30:00,49.84,49.9,49.84,49.9,52797.0,49.7092,49.769,49.7092,49.769,52797.0
2024-07-12 12:00:00,49.89,49.9,49.85,49.88,69829.0,49.759,49.769,49.7191,49.7491,69829.0
2024-07-12 12:30:00,49.88,49.9,49.87,49.88,64481.0,49.7491,49.769,49.7391,49.7491,64481.0
2024-07-12 13:00:00,49.89,49.9,49.86,49.9,65617.0,49.759,49.769,49.7291,49.769,65617.0
2024-07-12 13:30:00,49.89,49.93,49.88,49.9,76999.0,49.759,49.7989,49.7491,49.769,76999.0
2024-07-12 14:00:00,49.9,49.91,49.88,49.89,28351.0,49.769,49.779,49.7491,49.759,28351.0
2024-07-12 14:30:00,49.9,49.92,49.89,49.92,61104.0,49.769,49.789,49.759,49.789,61104.0
2024-07-12 15:00:00,49.92,49.93,49.9,49.91,59255.0,49.789,49.7989,49.769,49.779,59255.0
2024-07-12 15:30:00,49.91,49.91,49.78,49.8,89018.0,49.779,49.779,49.6493,49.6693,89018.0
2024-07-15 09:30:00,49.96,49.96,49.83,49.92,157050.0,49.8289,49.8289,49.6992,49.789,157050.0
2024-07-15 10:00:00,49.92,49.98,49.92,49.95,50306.0,49.789,49.8488,49.789,49.8189,50306.0
2024-07-15 10:30:00,49.95,49.97,49.93,49.94,85484.0,49.8189,49.8388,49.7989,49.8089,85484.0
2024-07-15 11:00:00,49.95,49.99,49.94,49.96,58262.0,49.8189,49.8588,49.8089,49.8289,58262.0
2024-07-15 11:30:00,49.96,49.98,49.95,49.98,62989.0,49.8289,49.8488,49.8189,49.8488,62989.0
2024-07-15 12:00:00,49.98,49.98,49.92,49.96,56006.0,49.8488,49.8488,49.789,49.8289,56006.0
2024-07-15 12:30:00,49.95,49.97,49.91,49.92,52218.0,49.8189,49.8388,49.779,49.789,52218.0
2024-07-15 13:00:00,49.92,49.92,49.87,49.87,77341.0,49.789,49.789,49.7391,49.7391,77341.0
2024-07-15 13:30:00,49.87,49.87,49.84,49.86,32606.0,49.7391,49.7391,49.7092,49.7291,32606.0
2024-07-15 14:00:00,49.86,49.91,49.85,49.9,36684.0,49.7291,49.779,49.7191,49.769,36684.0
2024-07-15 14:30:00,49.9,49.94,49.88,49.94,61267.0,49.769,49.8089,49.7491,49.8089,61267.0
2024-07-15 15:00:00,49.94,49.95,49.92,49.95,65800.0,49.8089,49.8189,49.789,49.8189,65800.0
2024-07-15 15:30:00,49.94,49.97,49.91,49.95,219301.0,49.8089,49.8388,49.779,49.8189,219301.0
2024-07-16 09:30:00,49.94,49.96,49.86,49.95,109040.0,49.8089,49.8289,49.7291,49.8189,109040.0
2024-07-16 10:00:00,49.95,50.02,49.95,50.01,111834.0,49.8189,49.8887,49.8189,49.8787,111834.0
2024-07-16 10:30:00,50.01,50.07,50.01,50.05,75445.0,49.8787,49.9386,49.8787,49.9186,75445.0
2024-07-16 11:00:00,50.05,50.14,50.05,50.11,89151.0,49.9186,50.0084,49.9186,49.9785,89151.0
2024-07-16 11:30:00,50.11,50.11,50.08,50.09,60408.0,49.9785,49.9785,49.9485,49.9585,60408.0
2024-07-16 12:00:00,50.09,50.11,50.08,50.09,76030.0,49.9585,49.9785,49.9485,49.9585,76030.0
2024-07-16 12:30:00,50.09,50.12,50.08,50.12,51493.0,49.9585,49.9884,49.9485,49.9884,51493.0
2024-07-16 13:00:00,50.12,50.12,50.09,50.12,52694.0,49.9884,49.9884,49.9585,49.9884,52694.0
2024-07-16 13:30:00,50.11,50.14,50.09,50.13,55365.0,49.9785,50.0084,49.9585,49.9984,55365.0
2024-07-16 14:00:00,50.13,50.16,50.12,50.14,46652.0,49.9984,50.0283,49.9884,50.0084,46652.0
2024-07-16 14:30:00,50.14,50.18,50.13,50.18,81830.0,50.0084,50.0483,49.9984,50.0483,81830.0
2024-07-16 15:00:00,50.18,50.19,50.17,50.19,59297.0,50.0483,50.0583,50.0383,50.0583,59297.0
2024-07-16 15:30:00,50.19,50.23,50.18,50.2,227688.0,50.0583,50.0982,50.0483,50.0682,227688.0
2024-07-17 09:30:00,49.98,50.06,49.9,50.04,118364.0,49.8488,49.9286,49.769,49.9086,118364.0
2024-07-17 10:00:00,50.03,50.03,49.97,49.98,46190.0,49.8987,49.8987,49.8388,49.8488,46190.0
2024-07-17 10:30:00,49.98,50.01,49.96,49.97,89547.0,49.8488,49.8787,49.8289,49.8388,89547.0
2024-07-17 11:00:00,49.97,49.99,49.94,49.95,115240.0,49.8388,49.8588,49.8089,49.8189,115240.0
2024-07-17 11:30:00,49.95,49.96,49.93,49.96,71968.0,49.8189,49.8289,49.7989,49.8289,71968.0
2024-07-17 12:00:00,49.96,49.96,49.92,49.93,68543.0,49.8289,49.8289,49.789,49.7989,68543.0
2024-07-17 12:30:00,49.92,49.98,49.91,49.98,88983.0,49.789,49.8488,49.779,49.8488,88983.0
2024-07-17 13:00:00,49.98,49.98,49.93,49.96,59044.0,49.8488,49.8488,49.7989,49.8289,59044.0
2024-07-17 13:30:00,49.97,49.99,49.95,49.97,107893.0,49.8388,49.8588,49.8189,49.8388,107893.0
2024-07-17 14:00:00,49.97,49.98,49.94,49.98,41132.0,49.8388,49.8488,49.8089,49.8488,41132.0
2024-07-17 14:30:00,49.97,49.98,49.95,49.97,28347.0,49.8388,49.8488,49.8189,49.8388,28347.0
2024-07-17 15:00:00,49.96,49.97,49.94,49.97,57508.0,49.8289,49.8388,49.8089,49.8388,57508.0
2024-07-17 15:30:00,49.96,49.99,49.92,49.94,138206.0,49.8289,49.8588,49.789,49.8089,138206.0
2024-07-18 09:30:00,50.0,50.03,49.93,49.98,103114.0,49.8688,49.8987,49.7989,49.8488,103114.0
2024-07-18 10:00:00,49.97,49.99,49.93,49.97,50090.0,49.8388,49.8588,49.7989,49.8388,50090.0
2024-07-18 10:30:00,49.97,49.97,49.87,49.91,57451.0,49.8388,49.8388,49.7391,49.779,57451.0
2024-07-18 11:00:00,49.91,49.92,49.83,49.84,55324.0,49.779,49.789,49.6992,49.7092,55324.0
2024-07-18 11:30:00,49.84,49.86,49.79,49.81,47244.0,49.7092,49.7291,49.6593,49.6793,47244.0
2024-07-18 12:00:00,49.81,49.88,49.81,49.87,56768.0,49.6793,49.7491,49.6793,49.7391,56768.0
2024-07-18 12:30:00,49.86,49.9,49.85,49.9,65656.0,49.7291,49.769,49.7191,49.769,65656.0
2024-07-18 13:00:00,49.9,49.92,49.87,49.91,64304.0,49.769,49.789,49.7391,49.779,64304.0
2024-07-18 13:30:00,49.91,49.92,49.87,49.88,19646.0,49.779,49.789,49.7391,49.7491,19646.0
2024-07-18 14:00:00,49.87,49.88,49.83,49.83,42218.0,49.7391,49.7491,49.6992,49.6992,42218.0
2024-07-18 14:30:00,49.83,49.83,49.79,49.8,39388.0,49.6992,49.6992,49.6593,49.6693,39388.0
2024-07-18 15:00:00,49.8,49.81,49.67,49.72,108861.0,49.6693,49.6793,49.5396,49.5895,108861.0
2024-07-18 15:30:00,49.72,49.79,49.71,49.73,318317.0,49.5895,49.6593,49.5795,49.5995,318317.0
2024-07-19 09:30:00,49.02,49.05,48.92,48.93,222548.0,48.8913,48.9212,48.7916,48.8016,222548.0
2024-07-19 10:00:00,48.93,48.93,48.85,48.86,74176.0,48.8016,48.8016,48.7218,48.7317,74176.0
2024-07-19 10:30:00,48.86,48.88,48.83,48.88,56734.0,48.7317,48.7517,48.7018,48.7517,56734.0
2024-07-19 11:00:00,48.88,48.9,48.82,48.82,74681.0,48.7517,48.7716,48.6919,48.6919,74681.0
2024-07-19 11:30:00,48.83,48.88,48.8,48.88,54241.0,48.7018,48.7517,48.6719,48.7517,54241.0
2024-07-19 12:00:00,48.89,48.9,48.83,48.83,36908.0,48.7617,48.7716,48.7018,48.7018,36908.0
2024-07-19 12:30:00,48.83,48.83,48.78,48.8,46383.0,48.7018,48.7018,48.652,48.6719,46383.0
2024-07-19 13:00:00,48.8,48.81,48.74,48.75,42098.0,48.6719,48.6819,48.6121,48.622,42098.0
2024-07-19 13:30:00,48.76,48.78,48.73,48.78,21428.0,48.632,48.652,48.6021,48.652,21428.0
2024-07-19 14:00:00,48.78,48.79,48.76,48.76,15299.0,48.652,48.6619,48.632,48.632,15299.0
2024-07-19 14:30:00,48.76,48.77,48.73,48.77,28351.0,48.632,48.642,48.6021,48.642,28351.0
2024-07-19 15:00:00,48.77,48.79,48.76,48.78,68759.0,48.642,48.6619,48.632,48.652,68759.0
2024-07-19 15:30:00,48.78,48.78,48.73,48.76,100106.0,48.652,48.652,48.6021,48.632,100106.0
2024-07-22 09:30:00,49.27,49.33,49.19,49.19,97018.0,49.1407,49.2005,49.0609,49.0609,97018.0
2024-07-22 10:00:00,49.18,49.2,49.14,49.18,59535.0,49.0509,49.0709,49.011,49.0509,59535.0
2024-07-22 10:30:00,49.19,49.26,49.19,49.22,99376.0,49.0609,49.1307,49.0609,49.0908,99376.0
2024-07-22 11:00:00,49.22,49.24,49.16,49.16,42288.0,49.0908,49.1107,49.031,49.031,42288.0
2024-07-22 11:30:00,49.16,49.2,49.15,49.2,41498.0,49.031,49.0709,49.021,49.0709,41498.0
2024-07-22 12:00:00,49.2,49.21,49.17,49.19,36494.0,49.0709,49.0808,49.0409,49.0609,36494.0
2024-07-22 12:30:00,49.19,49.25,49.17,49.24,107540.0,49.0609,49.1207,49.0409,49.1107,107540.0
2024-07-22 13:00:00,49.23,49.26,49.22,49.26,67560.0,49.1008,49.1307,49.0908,49.1307,67560.0
2024-07-22 13:30:00,49.26,49.29,49.25,49.27,37136.0,49.1307,49.1606,49.1207,49.1407,37136.0
2024-07-22 14:00:00,49.27,49.28,49.25,49.26,16661.0,49.1407,49.1506,49.1207,49.1307,16661.0
2024-07-22 14:30:00,49.27,49.28,49.25,49.25,37437.0,49.1407,49.1506,49.1207,49.1207,37437.0
2024-07-22 15:00:00,49.25,49.25,49.23,49.25,16975.0,49.1207,49.1207,49.1008,49.1207,16975.0
2024-07-22 15:30:00,49.24,49.26,49.23,49.25,90299.0,49.1107,49.1307,49.1008,49.1207,90299.0
2024-07-23 09:30:00,48.97,48.97,48.29,48.38,360283.0,48.8415,48.8415,48.1632,48.253,360283.0
2024-07-23 10:00:00,48.39,48.42,48.25,48.28,131627.0,48.263,48.2929,48.1233,48.1533,131627.0
2024-07-23 10:30:00,48.29,48.33,48.22,48.32,140434.0,48.1632,48.2031,48.0934,48.1932,140434.0
2024-07-23 11:00:00,48.32,48.45,48.29,48.44,163769.0,48.1932,48.3228,48.1632,48.3128,163769.0
2024-07-23 11:30:00,48.45,48.45,48.36,48.38,175149.0,48.3228,48.3228,48.2331,48.253,175149.0
2024-07-23 12:00:00,48.39,48.54,48.38,48.45,305086.0,48.263,48.4126,48.253,48.3228,305086.0
2024-07-23 12:30:00,48.45,48.45,48.36,48.37,174317.0,48.3228,48.3228,48.2331,48.243,174317.0
2024-07-23 13:00:00,48.37,48.41,48.36,48.39,94693.0,48.243,48.2829,48.2331,48.263,94693.0
2024-07-23 13:30:00,48.39,48.42,48.37,48.41,52265.0,48.263,48.2929,48.243,48.2829,52265.0
2024-07-23 14:00:00,48.41,48.48,48.4,48.46,116813.0,48.2829,48.3527,48.273,48.3328,116813.0
2024-07-23 14:30:00,48.46,48.48,48.44,48.44,80186.0,48.3328,48.3527,48.3128,48.3128,80186.0
2024-07-23 15:00:00,48.45,48.46,48.44,48.46,39565.0,48.3228,48.3328,48.3128,48.3328,39565.0
2024-07-23 15:30:00,48.46,48.46,48.4,48.43,603244.0,48.3328,48.3328,48.273,48.3029,603244.0
2024-07-24 09:30:00,48.83,48.83,48.64,48.67,275385.0,48.7018,48.7018,48.5123,48.5422,275385.0
2024-07-24 10:00:00,48.66,48.71,48.65,48.7,64414.0,48.5323,48.5821,48.5223,48.5722,64414.0
2024-07-24 10:30:00,48.69,48.7,48.66,48.66,52238.0,48.5622,48.5722,48.5323,48.5323,52238.0
2024-07-24 11:00:00,48.67,48.67,48.58,48.61,47019.0,48.5422,48.5422,48.4525,48.4824,47019.0
2024-07-24 11:30:00,48.61,48.61,48.58,48.6,67275.0,48.4824,48.4824,48.4525,48.4724,67275.0
2024-07-24 12:00:00,48.59,48.63,48.56,48.59,149014.0,48.4625,48.5024,48.4325,48.4625,149014.0
2024-07-24 12:30:00,48.59,48.6,48.55,48.55,57835.0,48.4625,48.4724,48.4226,48.4226,57835.0
2024-07-24 13:00:00,48.55,48.58,48.53,48.54,29214.0,48.4226,48.4525,48.4026,48.4126,29214.0
2024-07-24 13:30:00,48.54,48.56,48.51,48.51,50377.0,48.4126,48.4325,48.3827,48.3827,50377.0
2024-07-24 14:00:00,48.51,48.52,48.46,48.46,39470.0,48.3827,48.3926,48.3328,48.3328,39470.0
2024-07-24 14:30:00,48.46,48.47,48.4,48.42,41281.0,48.3328,48.3428,48.273,48.2929,41281.0
2024-07-24 15:00:00,48.41,48.43,48.4,48.41,82184.0,48.2829,48.3029,48.273,48.2829,82184.0
2024-07-24 15:30:00,48.41,48.46,48.36,48.37,149849.0,48.2829,48.3328,48.2331,48.243,149849.0
2024-07-25 09:30:00,48.47,48.57,48.45,48.5,125755.0,48.3428,48.4425,48.3228,48.3727,125755.0
2024-07-25 10:00:00,48.49,48.55,48.45,48.55,128298.0,48.3627,48.4226,48.3228,48.4226,128298.0
2024-07-25 10:30:00,48.54,48.64,48.52,48.64,67221.0,48.4126,48.5123,48.3926,48.5123,67221.0
2024-07-25 11:00:00,48.63,48.68,48.62,48.64,51728.0,48.5024,48.5522,48.4924,48.5123,51728.0
2024-07-25 11:30:00,48.64,48.67,48.61,48.66,62012.0,48.5123,48.5422,48.4824,48.5323,62012.0
2024-07-25 12:00:00,48.67,48.7,48.63,48.68,25008.0,48.5422,48.5722,48.5024,48.5522,25008.0
2024-07-25 12:30:00,48.67,48.69,48.65,48.66,50380.0,48.5422,48.5622,48.5223,48.5323,50380.0
2024-07-25 13:00:00,48.66,48.69,48.64,48.65,30724.0,48.5323,48.5622,48.5123,48.5223,30724.0
2024-07-25 13:30:00,48.65,48.66,48.62,48.65,39990.0,48.5223,48.5323,48.4924,48.5223,39990.0
2024-07-25 14:00:00,48.65,48.66,48.59,48.62,23617.0,48.5223,48.5323,48.4625,48.4924,23617.0
2024-07-25 14:30:00,48.62,48.63,48.51,48.52,27631.0,48.4924,48.5024,48.3827,48.3926,27631.0
2024-07-25 15:00:00,48.53,48.6,48.52,48.59,58349.0,48.4026,48.4724,48.3926,48.4625,58349.0
2024-07-25 15:30:00,48.59,48.62,48.52,48.52,104394.0,48.4625,48.4924,48.3926,48.3926,104394.0
2024-07-26 09:30:00,49.2,49.29,49.2,49.22,89612.0,49.0709,49.1606,49.0709,49.0908,89612.0
2024-07-26 10:00:00,49.21,49.25,49.2,49.24,88806.0,49.0808,49.1207,49.0709,49.1107,88806.0
2024-07-26 10:30:00,49.23,49.23,49.17,49.2,57907.0,49.1008,49.1008,49.0409,49.0709,57907.0
2024-07-26 11:00:00,49.2,49.24,49.17,49.17,52266.0,49.0709,49.1107,49.0409,49.0409,52266.0
2024-07-26 11:30:00,49.18,49.19,49.14,49.19,129710.0,49.0509,49.0609,49.011,49.0609,129710.0
2024-07-26 12:00:00,49.19,49.22,49.18,49.21,372039.0,49.0609,49.0908,49.0509,49.0808,372039.0
2024-07-26 12:30:00,49.21,49.25,49.19,49.23,215700.0,49.0808,49.1207,49.0609,49.1008,215700.0
2024-07-26 13:00:00,49.23,49.23,49.19,49.22,124122.0,49.1008,49.1008,49.0609,49.0908,124122.0
2024-07-26 13:30:00,49.22,49.22,49.16,49.19,2085436.0,49.0908,49.0908,49.031,49.0609,2085436.0
2024-07-26 14:00:00,49.19,49.22,49.18,49.19,73641.0,49.0609,49.0908,49.0509,49.0609,73641.0
2024-07-26 14:30:00,49.18,49.2,49.16,49.2,30459.0,49.0509,49.0709,49.031,49.0709,30459.0
2024-07-26 15:00:00,49.19,49.25,49.17,49.24,62038.0,49.0609,49.1207,49.0409,49.1107,62038.0
2024-07-26 15:30:00,49.24,49.32,49.21,49.3,348551.0,49.1107,49.1905,49.0808,49.1706,348551.0
2024-07-29 09:30:00,49.35,49.4,49.29,49.39,86095.0,49.2205,49.2703,49.1606,49.2604,86095.0
2024-07-29 10:00:00,49.4,49.42,49.3,49.3,32459.0,49.2703,49.2903,49.1706,49.1706,32459.0
2024-07-29 10:30:00,49.3,49.32,49.25,49.28,30582.0,49.1706,49.1905,49.1207,49.1506,30582.0
2024-07-29 11:00:00,49.28,49.3,49.26,49.29,21188.0,49.1506,49.1706,49.1307,49.1606,21188.0
2024-07-29 11:30:00,49.29,49.33,49.27,49.32,21519.0,49.1606,49.2005,49.1407,49.1905,21519.0
2024-07-29 12:00:00,49.32,49.36,49.32,49.34,22855.0,49.1905,49.2304,49.1905,49.2105,22855.0
2024-07-29 12:30:00,49.35,49.37,49.34,49.36,14933.0,49.2205,49.2404,49.2105,49.2304,14933.0
2024-07-29 13:00:00,49.36,49.37,49.34,49.34,23051.0,49.2304,49.2404,49.2105,49.2105,23051.0
2024-07-29 13:30:00,49.34,49.37,49.33,49.34,19646.0,49.2105,49.2404,49.2005,49.2105,19646.0
2024-07-29 14:00:00,49.34,49.36,49.32,49.33,35840.0,49.2105,49.2304,49.1905,49.2005,35840.0
2024-07-29 14:30:00,49.33,49.36,49.32,49.36,24116.0,49.2005,49.2304,49.1905,49.2304,24116.0
2024-07-29 15:00:00,49.35,49.38,49.34,49.37,25049.0,49.2205,49.2504,49.2105,49.2404,25049.0
2024-07-29 15:30:00,49.37,49.41,49.37,49.39,113064.0,49.2404,49.2803,49.2404,49.2604,113064.0
2024-07-30 09:30:00,49.59,49.62,49.52,49.61,78024.0,49.4598,49.4898,49.39,49.4798,78024.0
2024-07-30 10:00:00,49.6,49.6,49.53,49.54,38626.0,49.4698,49.4698,49.4,49.41,38626.0
2024-07-30 10:30:00,49.54,49.54,49.45,49.46,40383.0,49.41,49.41,49.3202,49.3302,40383.0
2024-07-30 11:00:00,49.46,49.51,49.39,49.5,60457.0,49.3302,49.38,49.2604,49.3701,60457.0
2024-07-30 11:30:00,49.5,49.5,49.46,49.46,37047.0,49.3701,49.3701,49.3302,49.3302,37047.0
2024-07-30 12:00:00,49.46,49.49,49.43,49.45,46821.0,49.3302,49.3601,49.3003,49.3202,46821.0
2024-07-30 12:30:00,49.46,49.49,49.42,49.43,61221.0,49.3302,49.3601,49.2903,49.3003,61221.0
2024-07-30 13:00:00,49.42,49.46,49.4,49.44,30742.0,49.2903,49.3302,49.2703,49.3102,30742.0
2024-07-30 13:30:00,49.44,49.46,49.43,49.46,22749.0,49.3102,49.3302,49.3003,49.3302,22749.0
2024-07-30 14:00:00,49.46,49.48,49.45,49.47,25244.0,49.3302,49.3501,49.3202,49.3401,25244.0
2024-07-30 14:30:00,49.47,49.47,49.43,49.44,42197.0,49.3401,49.3401,49.3003,49.3102,42197.0
2024-07-30 15:00:00,49.43,49.5,49.43,49.5,42680.0,49.3003,49.3701,49.3003,49.3701,42680.0
2024-07-30 15:30:00,49.5,49.59,49.49,49.53,206230.0,49.3701,49.4598,49.3601,49.4,206230.0
2024-07-31 09:30:00,49.8,49.93,49.8,49.82,79742.0,49.6693,49.7989,49.6693,49.6892,79742.0
2024-07-31 10:00:00,49.84,49.92,49.82,49.89,55467.0,49.7092,49.789,49.6892,49.759,55467.0
2024-07-31 10:30:00,49.89,49.93,49.85,49.91,90444.0,49.759,49.7989,49.7191,49.779,90444.0
2024-07-31 11:00:00,49.9,49.96,49.88,49.95,26910.0,49.769,49.8289,49.7491,49.8189,26910.0
2024-07-31 11:30:00,49.96,50.0,49.96,49.97,28507.0,49.8289,49.8688,49.8289,49.8388,28507.0
2024-07-31 12:00:00,49.98,50.0,49.96,49.98,21623.0,49.8488,49.8688,49.8289,49.8488,21623.0
2024-07-31 12:30:00,49.98,49.99,49.95,49.97,20750.0,49.8488,49.8588,49.8189,49.8388,20750.0
2024-07-31 13:00:00,49.96,49.98,49.94,49.96,43519.0,49.8289,49.8488,49.8089,49.8289,43519.0
2024-07-31 13:30:00,49.95,49.95,49.91,49.93,39972.0,49.8189,49.8189,49.779,49.7989,39972.0
2024-07-31 14:00:00,49.94,49.96,49.89,49.92,29989.0,49.8089,49.8289,49.759,49.789,29989.0
2024-07-31 14:30:00,49.93,50.06,49.92,50.04,56490.0,49.7989,49.9286,49.789,49.9086,56490.0
2024-07-31 15:00:00,50.04,50.1,49.98,49.98,68774.0,49.9086,49.9685,49.8488,49.8488,68774.0
2024-07-31 15:30:00,49.97,50.07,49.96,49.99,109021.0,49.8388,49.9386,49.8289,49.8588,109021.0
2024-08-01 09:30:00,49.77,49.83,49.72,49.81,149785.0,49.6394,49.6992,49.5895,49.6793,149785.0
2024-08-01 10:00:00,49.81,49.83,49.61,49.62,91768.0,49.6793,49.6992,49.4798,49.4898,91768.0
2024-08-01 10:30:00,49.61,49.62,49.52,49.53,52429.0,49.4798,49.4898,49.39,49.4,52429.0
2024-08-01 11:00:00,49.53,49.53,49.46,49.47,47899.0,49.4,49.4,49.3302,49.3401,47899.0
2024-08-01 11:30:00,49.45,49.54,49.44,49.52,58864.0,49.3202,49.41,49.3102,49.39,58864.0
2024-08-01 12:00:00,49.51,49.56,49.47,49.48,28330.0,49.38,49.4299,49.3401,49.3501,28330.0
2024-08-01 12:30:00,49.48,49.51,49.44,49.46,38927.0,49.3501,49.38,49.3102,49.3302,38927.0
2024-08-01 13:00:00,49.46,49.46,49.4,49.42,33730.0,49.3302,49.3302,49.2703,49.2903,33730.0
2024-08-01 13:30:00,49.41,49.44,49.38,49.44,47440.0,49.2803,49.3102,49.2504,49.3102,47440.0
2024-08-01 14:00:00,49.44,49.45,49.38,49.39,51163.0,49.3102,49.3202,49.2504,49.2604,51163.0
2024-08-01 14:30:00,49.4,49.42,49.34,49.34,189357.0,49.2703,49.2903,49.2105,49.2105,189357.0
2024-08-01 15:00:00,49.34,49.39,49.33,49.38,101261.0,49.2105,49.2604,49.2005,49.2504,101261.0
2024-08-01 15:30:00,49.38,49.46,49.38,49.44,241700.0,49.2504,49.3302,49.2504,49.3102,241700.0
2024-08-02 09:30:00,49.02,49.08,48.94,48.96,312250.0,48.8913,48.9512,48.8115,48.8315,312250.0
2024-08-02 10:00:00,48.95,48.96,48.74,48.75,241256.0,48.8215,48.8315,48.6121,48.622,241256.0
2024-08-02 10:30:00,48.75,48.77,48.66,48.68,170722.0,48.622,48.642,48.5323,48.5522,170722.0
2024-08-02 11:00:00,48.67,48.69,48.61,48.62,153547.0,48.5422,48.5622,48.4824,48.4924,153547.0
2024-08-02 11:30:00,48.62,48.73,48.62,48.7,82408.0,48.4924,48.6021,48.4924,48.5722,82408.0
2024-08-02 12:00:00,48.71,48.75,48.68,48.75,59624.0,48.5821,48.622,48.5522,48.622,59624.0
2024-08-02 12:30:00,48.75,48.8,48.73,48.77,104300.0,48.622,48.6719,48.6021,48.642,104300.0
2024-08-02 13:00:00,48.77,48.79,48.72,48.76,110142.0,48.642,48.6619,48.5921,48.632,110142.0
2024-08-02 13:30:00,48.75,48.77,48.74,48.76,83652.0,48.622,48.642,48.6121,48.632,83652.0
2024-08-02 14:00:00,48.76,48.86,48.74,48.85,130873.0,48.632,48.7317,48.6121,48.7218,130873.0
2024-08-02 14:30:00,48.86,48.9,48.84,48.89,119948.0,48.7317,48.7716,48.7118,48.7617,119948.0
2024-08-02 15:00:00,48.89,48.92,48.88,48.91,100543.0,48.7617,48.7916,48.7517,48.7816,100543.0
2024-08-02 15:30:00,48.91,48.93,48.85,48.88,161493.0,48.7816,48.8016,48.7218,48.7517,161493.0
2024-08-05 09:30:00,46.99,47.19,46.78,47.11,467079.0,46.8667,47.0661,46.6572,46.9863,467079.0
2024-08-05 10:00:00,47.11,47.52,47.11,47.37,156745.0,46.9863,47.3953,46.9863,47.2457,156745.0
2024-08-05 10:30:00,47.37,47.46,47.35,47.38,129078.0,47.2457,47.3354,47.2257,47.2556,129078.0
2024-08-05 11:00:00,47.39,47.54,47.36,47.48,134545.0,47.2656,47.4152,47.2357,47.3554,134545.0
2024-08-05 11:30:00,47.47,47.56,47.47,47.56,133332.0,47.3454,47.4352,47.3454,47.4352,133332.0
2024-08-05 12:00:00,47.56,47.74,47.54,47.73,72403.0,47.4352,47.6147,47.4152,47.6047,72403.0
2024-08-05 12:30:00,47.74,47.74,47.53,47.53,99311.0,47.6147,47.6147,47.4052,47.4052,99311.0
2024-08-05 13:00:00,47.53,47.58,47.49,47.55,81519.0,47.4052,47.4551,47.3653,47.4252,81519.0
2024-08-05 13:30:00,47.54,47.61,47.51,47.52,71200.0,47.4152,47.485,47.3853,47.3953,71200.0
2024-08-05 14:00:00,47.52,47.61,47.46,47.59,73343.0,47.3953,47.485,47.3354,47.4651,73343.0
2024-08-05 14:30:00,47.59,47.61,47.39,47.4,64632.0,47.4651,47.485,47.2656,47.2756,64632.0
2024-08-05 15:00:00,47.4,47.42,47.32,47.39,94583.0,47.2756,47.2955,47.1958,47.2656,94583.0
2024-08-05 15:30:00,47.39,47.41,47.34,47.4,157377.0,47.2656,47.2856,47.2157,47.2756,157377.0
2024-08-06 09:30:00,47.5,47.6,47.43,47.54,249131.0,47.3753,47.4751,47.3055,47.4152,249131.0
2024-08-06 10:00:00,47.53,47.65,47.51,47.62,63677.0,47.4052,47.5249,47.3853,47.495,63677.0
2024-08-06 10:30:00,47.61,47.77,47.57,47.72,59224.0,47.485,47.6446,47.4451,47.5947,59224.0
2024-08-06 11:00:00,47.73,47.75,47.61,47.62,61091.0,47.6047,47.6247,47.485,47.495,61091.0
2024-08-06 11:30:00,47.62,47.71,47.61,47.71,65886.0,47.495,47.5848,47.485,47.5848,65886.0
2024-08-06 12:00:00,47.7,47.74,47.68,47.7,37795.0,47.5748,47.6147,47.5548,47.5748,37795.0
2024-08-06 12:30:00,47.7,47.78,47.67,47.75,117871.0,47.5748,47.6546,47.5449,47.6247,117871.0
2024-08-06 13:00:00,47.74,47.76,47.7,47.73,52716.0,47.6147,47.6346,47.5748,47.6047,52716.0
2024-08-06 13:30:00,47.73,47.77,47.71,47.76,25356.0,47.6047,47.6446,47.5848,47.6346,25356.0
2024-08-06 14:00:00,47.76,47.84,47.74,47.84,48471.0,47.6346,47.7144,47.6147,47.7144,48471.0
2024-08-06 14:30:00,47.84,47.91,47.83,47.83,72822.0,47.7144,47.7842,47.7045,47.7045,72822.0
2024-08-06 15:00:00,47.82,47.83,47.72,47.78,94966.0,47.6945,47.7045,47.5947,47.6546,94966.0
2024-08-06 15:30:00,47.79,47.81,47.62,47.63,88665.0,47.6646,47.6845,47.495,47.505,88665.0
2024-08-07 09:30:00,48.44,48.46,48.3,48.46,205563.0,48.3128,48.3328,48.1732,48.3328,205563.0
2024-08-07 10:00:00,48.46,48.47,48.33,48.34,115740.0,48.3328,48.3428,48.2031,48.2131,115740.0
2024-08-07 10:30:00,48.34,48.44,48.33,48.41,47510.0,48.2131,48.3128,48.2031,48.2829,47510.0
2024-08-07 11:00:00,48.42,48.47,48.4,48.44,77030.0,48.2929,48.3428,48.273,48.3128,77030.0
2024-08-07 11:30:00,48.44,48.45,48.39,48.41,70689.0,48.3128,48.3228,48.263,48.2829,70689.0
2024-08-07 12:00:00,48.4,48.41,48.36,48.39,48587.0,48.273,48.2829,48.2331,48.263,48587.0
2024-08-07 12:30:00,48.38,48.38,48.22,48.24,23306.0,48.253,48.253,48.0934,48.1134,23306.0
2024-08-07 13:00:00,48.23,48.25,48.11,48.14,55506.0,48.1034,48.1233,47.9837,48.0136,55506.0
2024-08-07 13:30:00,48.14,48.18,48.05,48.06,31725.0,48.0136,48.0535,47.9239,47.9338,31725.0
2024-08-07 14:00:00,48.06,48.08,47.99,48.01,43874.0,47.9338,47.9538,47.864,47.884,43874.0
2024-08-07 14:30:00,48.01,48.03,47.96,47.98,73016.0,47.884,47.9039,47.8341,47.8541,73016.0
2024-08-07 15:00:00,47.98,48.07,47.96,48.04,71974.0,47.8541,47.9438,47.8341,47.9139,71974.0
2024-08-07 15:30:00,48.04,48.09,47.9,47.92,147115.0,47.9139,47.9638,47.7743,47.7942,147115.0
2024-08-08 09:30:00,48.12,48.16,48.06,48.15,125293.0,47.9937,48.0336,47.9338,48.0236,125293.0
2024-08-08 10:00:00,48.15,48.3,48.14,48.3,43995.0,48.0236,48.1732,48.0136,48.1732,43995.0
2024-08-08 10:30:00,48.31,48.33,48.28,48.31,28595.0,48.1832,48.2031,48.1533,48.1832,28595.0
2024-08-08 11:00:00,48.31,48.37,48.26,48.37,65188.0,48.1832,48.243,48.1333,48.243,65188.0
2024-08-08 11:30:00,48.36,48.38,48.3,48.32,27201.0,48.2331,48.253,48.1732,48.1932,27201.0
2024-08-08 12:00:00,48.31,48.36,48.31,48.32,22252.0,48.1832,48.2331,48.1832,48.1932,22252.0
2024-08-08 12:30:00,48.31,48.33,48.26,48.3,15567.0,48.1832,48.2031,48.1333,48.1732,15567.0
2024-08-08 13:00:00,48.31,48.36,48.25,48.36,14837.0,48.1832,48.2331,48.1233,48.2331,14837.0
2024-08-08 13:30:00,48.37,48.38,48.34,48.36,17332.0,48.243,48.253,48.2131,48.2331,17332.0
2024-08-08 14:00:00,48.35,48.42,48.35,48.39,30995.0,48.2231,48.2929,48.2231,48.263,30995.0
2024-08-08 14:30:00,48.4,48.42,48.37,48.39,60615.0,48.273,48.2929,48.243,48.263,60615.0
2024-08-08 15:00:00,48.38,48.4,48.34,48.35,39393.0,48.253,48.273,48.2131,48.2231,39393.0
2024-08-08 15:30:00,48.35,48.4,48.32,48.36,85268.0,48.2231,48.273,48.1932,48.2331,85268.0
2024-08-09 09:30:00,48.36,48.45,48.24,48.34,276060.0,48.2331,48.3228,48.1134,48.2131,276060.0
2024-08-09 10:00:00,48.31,48.41,48.31,48.38,33965.0,48.1832,48.2829,48.1832,48.253,33965.0
2024-08-09 10:30:00,48.37,48.49,48.35,48.47,50271.0,48.243,48.3627,48.2231,48.3428,50271.0
2024-08-09 11:00:00,48.48,48.5,48.43,48.43,106977.0,48.3527,48.3727,48.3029,48.3029,106977.0
2024-08-09 11:30:00,48.43,48.49,48.41,48.41,35390.0,48.3029,48.3627,48.2829,48.2829,35390.0
2024-08-09 12:00:00,48.41,48.43,48.36,48.38,43295.0,48.2829,48.3029,48.2331,48.253,43295.0
2024-08-09 12:30:00,48.38,48.44,48.36,48.44,98426.0,48.253,48.3128,48.2331,48.3128,98426.0
2024-08-09 13:00:00,48.44,48.49,48.43,48.48,16094.0,48.3128,48.3627,48.3029,48.3527,16094.0
2024-08-09 13:30:00,48.5,48.53,48.46,48.47,22124.0,48.3727,48.4026,48.3328,48.3428,22124.0
2024-08-09 14:00:00,48.46,48.47,48.42,48.44,15268.0,48.3328,48.3428,48.2929,48.3128,15268.0
2024-08-09 14:30:00,48.43,48.44,48.4,48.43,37889.0,48.3029,48.3128,48.273,48.3029,37889.0
2024-08-09 15:00:00,48.43,48.46,48.41,48.44,20692.0,48.3029,48.3328,48.2829,48.3128,20692.0
2024-08-09 15:30:00,48.45,48.47,48.41,48.45,50485.0,48.3228,48.3428,48.2829,48.3228,50485.0
2024-08-12 09:30:00,48.49,48.58,48.44,48.44,47867.0,48.3627,48.4525,48.3128,48.3128,47867.0
2024-08-12 10:00:00,48.44,48.57,48.44,48.55,37090.0,48.3128,48.4425,48.3128,48.4226,37090.0
2024-08-12 10:30:00,48.55,48.6,48.53,48.6,20893.0,48.4226,48.4724,48.4026,48.4724,20893.0
2024-08-12 11:00:00,48.59,48.6,48.45,48.47,21345.0,48.4625,48.4724,48.3228,48.3428,21345.0
2024-08-12 11:30:00,48.47,48.53,48.43,48.52,38539.0,48.3428,48.4026,48.3029,48.3926,38539.0
2024-08-12 12:00:00,48.52,48.55,48.5,48.52,24134.0,48.3926,48.4226,48.3727,48.3926,24134.0
2024-08-12 12:30:00,48.52,48.54,48.49,48.5,22106.0,48.3926,48.4126,48.3627,48.3727,22106.0
2024-08-12 13:00:00,48.49,48.53,48.46,48.52,36115.0,48.3627,48.4026,48.3328,48.3926,36115.0
2024-08-12 13:30:00,48.52,48.53,48.44,48.47,51024.0,48.3926,48.4026,48.3128,48.3428,51024.0
2024-08-12 14:00:00,48.48,48.48,48.44,48.45,19713.0,48.3527,48.3527,48.3128,48.3228,19713.0
2024-08-12 14:30:00,48.44,48.46,48.42,48.45,36089.0,48.3128,48.3328,48.2929,48.3228,36089.0
2024-08-12 15:00:00,48.46,48.46,48.41,48.44,18924.0,48.3328,48.3328,48.2829,48.3128,18924.0
2024-08-12 15:30:00,48.45,48.46,48.4,48.45,43132.0,48.3228,48.3328,48.273,48.3228,43132.0
2024-08-13 09:30:00,48.18,48.18,48.08,48.17,77347.0,48.0535,48.0535,47.9538,48.0436,77347.0
2024-08-13 10:00:00,48.16,48.17,48.1,48.13,18394.0,48.0336,48.0436,47.9737,48.0037,18394.0
2024-08-13 10:30:00,48.12,48.18,48.1,48.17,17048.0,47.9937,48.0535,47.9737,48.0436,17048.0
2024-08-13 11:00:00,48.18,48.22,48.17,48.21,15301.0,48.0535,48.0934,48.0436,48.0835,15301.0
2024-08-13 11:30:00,48.21,48.23,48.2,48.22,18358.0,48.0835,48.1034,48.0735,48.0934,18358.0
2024-08-13 12:00:00,48.22,48.26,48.21,48.24,35336.0,48.0934,48.1333,48.0835,48.1134,35336.0
2024-08-13 12:30:00,48.24,48.25,48.21,48.25,11235.0,48.1134,48.1233,48.0835,48.1233,11235.0
2024-08-13 13:00:00,48.25,48.25,48.22,48.23,13119.0,48.1233,48.1233,48.0934,48.1034,13119.0
2024-08-13 13:30:00,48.24,48.26,48.19,48.25,21374.0,48.1134,48.1333,48.0635,48.1233,21374.0
2024-08-13 14:00:00,48.24,48.24,48.21,48.24,42249.0,48.1134,48.1134,48.0835,48.1134,42249.0
2024-08-13 14:30:00,48.23,48.27,48.23,48.26,23000.0,48.1034,48.1433,48.1034,48.1333,23000.0
2024-08-13 15:00:00,48.25,48.27,48.25,48.27,29391.0,48.1233,48.1433,48.1233,48.1433,29391.0
2024-08-13 15:30:00,48.27,48.28,48.24,48.24,159885.0,48.1433,48.1533,48.1134,48.1134,159885.0
2024-08-14 09:30:00,47.97,47.97,47.85,47.86,142862.0,47.8441,47.8441,47.7244,47.7344,142862.0
2024-08-14 10:00:00,47.85,47.89,47.82,47.88,48180.0,47.7244,47.7643,47.6945,47.7543,48180.0
2024-08-14 10:30:00,47.87,47.88,47.81,47.87,97887.0,47.7443,47.7543,47.6845,47.7443,97887.0
2024-08-14 11:00:00,47.87,47.89,47.85,47.89,37779.0,47.7443,47.7643,47.7244,47.7643,37779.0
2024-08-14 11:30:00,47.89,47.96,47.88,47.96,96348.0,47.7643,47.8341,47.7543,47.8341,96348.0
2024-08-14 12:00:00,47.96,47.97,47.89,47.89,50420.0,47.8341,47.8441,47.7643,47.7643,50420.0
2024-08-14 12:30:00,47.88,47.91,47.86,47.9,17658.0,47.7543,47.7842,47.7344,47.7743,17658.0
2024-08-14 13:00:00,47.89,47.94,47.88,47.93,55490.0,47.7643,47.8142,47.7543,47.8042,55490.0
2024-08-14 13:30:00,47.93,47.94,47.9,47.92,13427.0,47.8042,47.8142,47.7743,47.7942,13427.0
2024-08-14 14:00:00,47.91,47.91,47.85,47.86,24247.0,47.7842,47.7842,47.7244,47.7344,24247.0
2024-08-14 14:30:00,47.86,47.92,47.85,47.92,47848.0,47.7344,47.7942,47.7244,47.7942,47848.0
2024-08-14 15:00:00,47.91,47.92,47.88,47.9,39292.0,47.7842,47.7942,47.7543,47.7743,39292.0
2024-08-14 15:30:00,47.89,47.92,47.88,47.9,74935.0,47.7643,47.7942,47.7543,47.7743,74935.0
2024-08-15 09:30:00,48.23,48.49,48.14,48.4,107682.0,48.1034,48.3627,48.0136,48.273,107682.0
2024-08-15 10:00:00,48.4,48.4,48.25,48.33,56660.0,48.273,48.273,48.1233,48.2031,56660.0
2024-08-15 10:30:00,48.33,48.37,48.31,48.33,30106.0,48.2031,48.243,48.1832,48.2031,30106.0
2024-08-15 11:00:00,48.33,48.43,48.33,48.41,28988.0,48.2031,48.3029,48.2031,48.2829,28988.0
2024-08-15 11:30:00,48.41,48.48,48.41,48.45,18124.0,48.2829,48.3527,48.2829,48.3228,18124.0
2024-08-15 12:00:00,48.46,48.48,48.45,48.47,19762.0,48.3328,48.3527,48.3228,48.3428,19762.0
2024-08-15 12:30:00,48.47,48.47,48.41,48.44,37904.0,48.3428,48.3428,48.2829,48.3128,37904.0
2024-08-15 13:00:00,48.44,48.44,48.37,48.37,16259.0,48.3128,48.3128,48.243,48.243,16259.0
2024-08-15 13:30:00,48.37,48.41,48.36,48.38,11940.0,48.243,48.2829,48.2331,48.253,11940.0
2024-08-15 14:00:00,48.38,48.4,48.35,48.37,20108.0,48.253,48.273,48.2231,48.243,20108.0
2024-08-15 14:30:00,48.37,48.4,48.36,48.39,18215.0,48.243,48.273,48.2331,48.263,18215.0
2024-08-15 15:00:00,48.39,48.42,48.36,48.41,52948.0,48.263,48.2929,48.2331,48.2829,52948.0
2024-08-15 15:30:00,48.41,48.49,48.41,48.44,92762.0,48.2829,48.3627,48.2829,48.3128,92762.0
2024-08-16 09:30:00,48.71,48.74,48.64,48.72,110807.0,48.5821,48.6121,48.5123,48.5921,110807.0
2024-08-16 10:00:00,48.73,48.74,48.68,48.7,32083.0,48.6021,48.6121,48.5522,48.5722,32083.0
2024-08-16 10:30:00,48.69,48.71,48.67,48.7,20820.0,48.5622,48.5821,48.5422,48.5722,20820.0
2024-08-16 11:00:00,48.71,48.73,48.7,48.73,17927.0,48.5821,48.6021,48.5722,48.6021,17927.0
2024-08-16 11:30:00,48.73,48.78,48.72,48.77,9959.0,48.6021,48.652,48.5921,48.642,9959.0
2024-08-16 12:00:00,48.77,48.81,48.76,48.8,34409.0,48.642,48.6819,48.632,48.6719,34409.0
2024-08-16 12:30:00,48.81,48.82,48.79,48.81,18787.0,48.6819,48.6919,48.6619,48.6819,18787.0
2024-08-16 13:00:00,48.81,48.84,48.81,48.83,8384.0,48.6819,48.7118,48.6819,48.7018,8384.0
2024-08-16 13:30:00,48.83,48.84,48.79,48.81,10026.0,48.7018,48.7118,48.6619,48.6819,10026.0
2024-08-16 14:00:00,48.8,48.8,48.76,48.77,7240.0,48.6719,48.6719,48.632,48.642,7240.0
2024-08-16 14:30:00,48.78,48.81,48.77,48.8,13098.0,48.652,48.6819,48.642,48.6719,13098.0
2024-08-16 15:00:00,48.8,48.82,48.79,48.82,42728.0,48.6719,48.6919,48.6619,48.6919,42728.0
2024-08-16 15:30:00,48.81,48.82,48.78,48.82,49870.0,48.6819,48.6919,48.652,48.6919,49870.0
2024-08-19 09:30:00,49.0,49.12,48.94,49.06,690295.0,48.8714,48.9911,48.8115,48.9312,690295.0
2024-08-19 10:00:00,49.07,49.11,49.03,49.08,25045.0,48.9412,48.9811,48.9013,48.9512,25045.0
2024-08-19 10:30:00,49.08,49.12,49.07,49.09,37578.0,48.9512,48.9911,48.9412,48.9611,37578.0
2024-08-19 11:00:00,49.09,49.09,49.07,49.09,12549.0,48.9611,48.9611,48.9412,48.9611,12549.0
2024-08-19 11:30:00,49.09,49.11,49.06,49.08,20772.0,48.9611,48.9811,48.9312,48.9512,20772.0
2024-08-19 12:00:00,49.07,49.09,49.06,49.09,11501.0,48.9412,48.9611,48.9312,48.9611,11501.0
2024-08-19 12:30:00,49.09,49.13,49.08,49.13,27303.0,48.9611,49.001,48.9512,49.001,27303.0
2024-08-19 13:00:00,49.13,49.13,49.11,49.12,15357.0,49.001,49.001,48.9811,48.9911,15357.0
2024-08-19 13:30:00,49.11,49.14,49.1,49.14,31708.0,48.9811,49.011,48.9711,49.011,31708.0
2024-08-19 14:00:00,49.13,49.14,49.12,49.14,12550.0,49.001,49.011,48.9911,49.011,12550.0
2024-08-19 14:30:00,49.13,49.16,49.13,49.15,22502.0,49.001,49.031,49.001,49.021,22502.0
2024-08-19 15:00:00,49.15,49.15,49.11,49.11,34055.0,49.021,49.021,48.9811,48.9811,34055.0
2024-08-19 15:30:00,49.11,49.11,49.05,49.08,75171.0,48.9811,48.9811,48.9212,48.9512,75171.0
2024-08-20 09:30:00,49.16,49.25,49.16,49.22,223018.0,49.031,49.1207,49.031,49.0908,223018.0
2024-08-20 10:00:00,49.22,49.22,49.13,49.15,145502.0,49.0908,49.0908,49.001,49.021,145502.0
2024-08-20 10:30:00,49.15,49.16,49.12,49.15,159986.0,49.021,49.031,48.9911,49.021,159986.0
2024-08-20 11:00:00,49.15,49.16,49.1,49.1,103054.0,49.021,49.031,48.9711,48.9711,103054.0
2024-08-20 11:30:00,49.1,49.12,49.06,49.12,135681.0,48.9711,48.9911,48.9312,48.9911,135681.0
2024-08-20 12:00:00,49.12,49.12,49.08,49.09,111703.0,48.9911,48.9911,48.9512,48.9611,111703.0
2024-08-20 12:30:00,49.09,49.1,49.06,49.08,112838.0,48.9611,48.9711,48.9312,48.9512,112838.0
2024-08-20 13:00:00,49.07,49.08,49.04,49.07,73244.0,48.9412,48.9512,48.9113,48.9412,73244.0
2024-08-20 13:30:00,49.08,49.08,49.06,49.08,80366.0,48.9512,48.9512,48.9312,48.9512,80366.0
2024-08-20 14:00:00,49.07,49.12,49.07,49.12,108540.0,48.9412,48.9911,48.9412,48.9911,108540.0
2024-08-20 14:30:00,49.12,49.14,49.11,49.14,315670.0,48.9911,49.011,48.9811,49.011,315670.0
2024-08-20 15:00:00,49.14,49.14,49.13,49.14,116982.0,49.011,49.011,49.001,49.011,116982.0
2024-08-20 15:30:00,49.13,49.14,49.07,49.11,355461.0,49.001,49.011,48.9412,48.9811,355461.0
2024-08-21 09:30:00,49.36,49.39,49.3,49.38,70007.0,49.2304,49.2604,49.1706,49.2504,70007.0
2024-08-21 10:00:00,49.38,49.4,49.34,49.38,43186.0,49.2504,49.2703,49.2105,49.2504,43186.0
2024-08-21 10:30:00,49.39,49.46,49.36,49.39,47948.0,49.2604,49.3302,49.2304,49.2604,47948.0
2024-08-21 11:00:00,49.39,49.43,49.37,49.43,45746.0,49.2604,49.3003,49.2404,49.3003,45746.0
2024-08-21 11:30:00,49.43,49.45,49.4,49.41,18661.0,49.3003,49.3202,49.2703,49.2803,18661.0
2024-08-21 12:00:00,49.41,49.42,49.37,49.42,18305.0,49.2803,49.2903,49.2404,49.2903,18305.0
2024-08-21 12:30:00,49.42,49.43,49.41,49.43,15216.0,49.2903,49.3003,49.2803,49.3003,15216.0
2024-08-21 13:00:00,49.43,49.44,49.41,49.44,54144.0,49.3003,49.3102,49.2803,49.3102,54144.0
2024-08-21 13:30:00,49.44,49.46,49.43,49.46,123988.0,49.3102,49.3302,49.3003,49.3302,123988.0
2024-08-21 14:00:00,49.46,49.5,49.45,49.5,29139.0,49.3302,49.3701,49.3202,49.3701,29139.0
2024-08-21 14:30:00,49.5,49.51,49.46,49.48,87225.0,49.3701,49.38,49.3302,49.3501,87225.0
2024-08-21 15:00:00,49.48,49.49,49.44,49.47,102482.0,49.3501,49.3601,49.3102,49.3401,102482.0
2024-08-21 15:30:00,49.47,49.5,49.45,49.49,120639.0,49.3401,49.3701,49.3202,49.3601,120639.0
2024-08-22 09:30:00,49.33,49.41,49.3,49.3,166277.0,49.2005,49.2803,49.1706,49.1706,166277.0
2024-08-22 10:00:00,49.3,49.32,49.24,49.26,121308.0,49.1706,49.1905,49.1107,49.1307,121308.0
2024-08-22 10:30:00,49.27,49.31,49.24,49.29,91885.0,49.1407,49.1806,49.1107,49.1606,91885.0
2024-08-22 11:00:00,49.29,49.31,49.21,49.23,130277.0,49.1606,49.1806,49.0808,49.1008,130277.0
2024-08-22 11:30:00,49.23,49.26,49.17,49.21,85821.0,49.1008,49.1307,49.0409,49.0808,85821.0
2024-08-22 12:00:00,49.2,49.31,49.19,49.3,104752.0,49.0709,49.1806,49.0609,49.1706,104752.0
2024-08-22 12:30:00,49.3,49.4,49.28,49.3,330712.0,49.1706,49.2703,49.1506,49.1706,330712.0
2024-08-22 13:00:00,49.3,49.31,49.25,49.25,73576.0,49.1706,49.1806,49.1207,49.1207,73576.0
2024-08-22 13:30:00,49.26,49.26,49.16,49.18,80813.0,49.1307,49.1307,49.031,49.0509,80813.0
2024-08-22 14:00:00,49.18,49.25,49.17,49.25,100850.0,49.0509,49.1207,49.0409,49.1207,100850.0
2024-08-22 14:30:00,49.25,49.28,49.23,49.24,127522.0,49.1207,49.1506,49.1008,49.1107,127522.0
2024-08-22 15:00:00,49.24,49.28,49.21,49.21,89377.0,49.1107,49.1506,49.0808,49.0808,89377.0
2024-08-22 15:30:00,49.21,49.24,49.18,49.23,244453.0,49.0808,49.1107,49.0509,49.1008,244453.0
2024-08-23 09:30:00,49.3,49.35,49.26,49.31,50248.0,49.1706,49.2205,49.1307,49.1806,50248.0
2024-08-23 10:00:00,49.3,49.56,49.3,49.54,61072.0,49.1706,49.4299,49.1706,49.41,61072.0
2024-08-23 10:30:00,49.55,49.55,49.36,49.46,34587.0,49.4199,49.4199,49.2304,49.3302,34587.0
2024-08-23 11:00:00,49.46,49.54,49.43,49.5,73254.0,49.3302,49.41,49.3003,49.3701,73254.0
2024-08-23 11:30:00,49.51,49.53,49.42,49.43,106447.0,49.38,49.4,49.2903,49.3003,106447.0
2024-08-23 12:00:00,49.43,49.43,49.35,49.36,227453.0,49.3003,49.3003,49.2205,49.2304,227453.0
2024-08-23 12:30:00,49.37,49.41,49.33,49.4,27983.0,49.2404,49.2803,49.2005,49.2703,27983.0
2024-08-23 13:00:00,49.39,49.44,49.38,49.44,21002.0,49.2604,49.3102,49.2504,49.3102,21002.0
2024-08-23 13:30:00,49.44,49.47,49.43,49.45,14553.0,49.3102,49.3401,49.3003,49.3202,14553.0
2024-08-23 14:00:00,49.45,49.48,49.44,49.46,12477.0,49.3202,49.3501,49.3102,49.3302,12477.0
2024-08-23 14:30:00,49.47,49.49,49.45,49.47,29071.0,49.3401,49.3601,49.3202,49.3401,29071.0
2024-08-23 15:00:00,49.47,49.52,49.46,49.51,42049.0,49.3401,49.39,49.3302,49.38,42049.0
2024-08-23 15:30:00,49.51,49.52,49.45,49.51,358616.0,49.38,49.39,49.3202,49.38,358616.0
2024-08-26 09:30:00,49.77,49.79,49.68,49.79,69485.0,49.6394,49.6593,49.5496,49.6593,69485.0
2024-08-26 10:00:00,49.79,49.79,49.72,49.73,19721.0,49.6593,49.6593,49.5895,49.5995,19721.0
2024-08-26 10:30:00,49.73,49.73,49.65,49.66,15353.0,49.5995,49.5995,49.5197,49.5296,15353.0
2024-08-26 11:00:00,49.67,49.67,49.63,49.65,11912.0,49.5396,49.5396,49.4997,49.5197,11912.0
2024-08-26 11:30:00,49.65,49.66,49.61,49.64,13464.0,49.5197,49.5296,49.4798,49.5097,13464.0
2024-08-26 12:00:00,49.64,49.68,49.63,49.68,9010.0,49.5097,49.5496,49.4997,49.5496,9010.0
2024-08-26 12:30:00,49.68,49.71,49.68,49.69,23980.0,49.5496,49.5795,49.5496,49.5596,23980.0
2024-08-26 13:00:00,49.68,49.69,49.66,49.66,10167.0,49.5496,49.5596,49.5296,49.5296,10167.0
2024-08-26 13:30:00,49.66,49.67,49.58,49.6,35316.0,49.5296,49.5396,49.4499,49.4698,35316.0
2024-08-26 14:00:00,49.59,49.62,49.58,49.62,37778.0,49.4598,49.4898,49.4499,49.4898,37778.0
2024-08-26 14:30:00,49.62,49.68,49.61,49.68,26622.0,49.4898,49.5496,49.4798,49.5496,26622.0
2024-08-26 15:00:00,49.67,49.67,49.65,49.65,29174.0,49.5396,49.5396,49.5197,49.5197,29174.0
2024-08-26 15:30:00,49.65,49.67,49.6,49.67,53599.0,49.5197,49.5396,49.4698,49.5396,53599.0
2024-08-27 09:30:00,49.62,49.62,49.51,49.55,50072.0,49.4898,49.4898,49.38,49.4199,50072.0
2024-08-27 10:00:00,49.56,49.62,49.55,49.62,118843.0,49.4299,49.4898,49.4199,49.4898,118843.0
2024-08-27 10:30:00,49.62,49.63,49.6,49.63,72318.0,49.4898,49.4997,49.4698,49.4997,72318.0
2024-08-27 11:00:00,49.63,49.65,49.59,49.59,19226.0,49.4997,49.5197,49.4598,49.4598,19226.0
2024-08-27 11:30:00,49.59,49.6,49.56,49.59,33200.0,49.4598,49.4698,49.4299,49.4598,33200.0
2024-08-27 12:00:00,49.59,49.6,49.57,49.58,27212.0,49.4598,49.4698,49.4399,49.4499,27212.0
2024-08-27 12:30:00,49.58,49.59,49.53,49.55,29164.0,49.4499,49.4598,49.4,49.4199,29164.0
2024-08-27 13:00:00,49.55,49.63,49.55,49.62,27177.0,49.4199,49.4997,49.4199,49.4898,27177.0
2024-08-27 13:30:00,49.62,49.63,49.6,49.62,12885.0,49.4898,49.4997,49.4698,49.4898,12885.0
2024-08-27 14:00:00,49.62,49.65,49.61,49.64,17337.0,49.4898,49.5197,49.4798,49.5097,17337.0
2024-08-27 14:30:00,49.64,49.68,49.63,49.66,42114.0,49.5097,49.5496,49.4997,49.5296,42114.0
2024-08-27 15:00:00,49.66,49.67,49.64,49.66,34911.0,49.5296,49.5396,49.5097,49.5296,34911.0
2024-08-27 15:30:00,49.66,49.68,49.61,49.64,80549.0,49.5296,49.5496,49.4798,49.5097,80549.0
2024-08-28 09:30:00,49.57,49.63,49.54,49.62,151051.0,49.4399,49.4997,49.41,49.4898,151051.0
2024-08-28 10:00:00,49.61,49.64,49.6,49.64,15919.0,49.4798,49.5097,49.4698,49.5097,15919.0
2024-08-28 10:30:00,49.64,49.67,49.6,49.62,73068.0,49.5097,49.5396,49.4698,49.4898,73068.0
2024-08-28 11:00:00,49.61,49.64,49.57,49.6,51716.0,49.4798,49.5097,49.4399,49.4698,51716.0
2024-08-28 11:30:00,49.59,49.6,49.57,49.59,67114.0,49.4598,49.4698,49.4399,49.4598,67114.0
2024-08-28 12:00:00,49.59,49.6,49.55,49.56,60194.0,49.4598,49.4698,49.4199,49.4299,60194.0
2024-08-28 12:30:00,49.56,49.61,49.56,49.61,52765.0,49.4299,49.4798,49.4299,49.4798,52765.0
2024-08-28 13:00:00,49.61,49.61,49.55,49.55,62272.0,49.4798,49.4798,49.4199,49.4199,62272.0
2024-08-28 13:30:00,49.55,49.57,49.49,49.49,37545.0,49.4199,49.4399,49.3601,49.3601,37545.0
2024-08-28 14:00:00,49.48,49.51,49.47,49.48,22509.0,49.3501,49.38,49.3401,49.3501,22509.0
2024-08-28 14:30:00,49.48,49.56,49.48,49.56,32942.0,49.3501,49.4299,49.3501,49.4299,32942.0
2024-08-28 15:00:00,49.56,49.6,49.54,49.59,62395.0,49.4299,49.4698,49.41,49.4598,62395.0
2024-08-28 15:30:00,49.58,49.6,49.56,49.57,59930.0,49.4499,49.4698,49.4299,49.4399,59930.0
2024-08-29 09:30:00,49.6,49.65,49.56,49.65,61644.0,49.4698,49.5197,49.4299,49.5197,61644.0
2024-08-29 10:00:00,49.65,49.69,49.62,49.64,56845.0,49.5197,49.5596,49.4898,49.5097,56845.0
2024-08-29 10:30:00,49.63,49.66,49.61,49.63,46795.0,49.4997,49.5296,49.4798,49.4997,46795.0
2024-08-29 11:00:00,49.63,49.68,49.62,49.68,38279.0,49.4997,49.5496,49.4898,49.5496,38279.0
2024-08-29 11:30:00,49.68,49.7,49.65,49.68,25596.0,49.5496,49.5695,49.5197,49.5496,25596.0
2024-08-29 12:00:00,49.68,49.71,49.67,49.7,20486.0,49.5496,49.5795,49.5396,49.5695,20486.0
2024-08-29 12:30:00,49.7,49.71,49.67,49.71,26130.0,49.5695,49.5795,49.5396,49.5795,26130.0
2024-08-29 13:00:00,49.7,49.7,49.66,49.68,17821.0,49.5695,49.5695,49.5296,49.5496,17821.0
2024-08-29 13:30:00,49.69,49.72,49.68,49.72,19166.0,49.5596,49.5895,49.5496,49.5895,19166.0
2024-08-29 14:00:00,49.71,49.72,49.64,49.65,47296.0,49.5795,49.5895,49.5097,49.5197,47296.0
2024-08-29 14:30:00,49.64,49.64,49.53,49.56,72036.0,49.5097,49.5097,49.4,49.4299,72036.0
2024-08-29 15:00:00,49.57,49.59,49.54,49.57,63409.0,49.4399,49.4598,49.41,49.4399,63409.0
2024-08-29 15:30:00,49.58,49.59,49.53,49.54,115894.0,49.4499,49.4598,49.4,49.41,115894.0
2024-08-30 09:30:00,49.93,50.06,49.88,50.05,247120.0,49.7989,49.9286,49.7491,49.9186,247120.0
2024-08-30 10:00:00,50.07,50.09,50.01,50.05,35972.0,49.9386,49.9585,49.8787,49.9186,35972.0
2024-08-30 10:30:00,50.06,50.08,49.99,49.99,41251.0,49.9286,49.9485,49.8588,49.8588,41251.0
2024-08-30 11:00:00,49.99,50.01,49.92,49.93,41442.0,49.8588,49.8787,49.789,49.7989,41442.0
2024-08-30 11:30:00,49.93,49.97,49.89,49.94,31211.0,49.7989,49.8388,49.759,49.8089,31211.0
2024-08-30 12:00:00,49.94,49.96,49.89,49.89,105544.0,49.8089,49.8289,49.759,49.759,105544.0
2024-08-30 12:30:00,49.89,49.89,49.86,49.88,26369.0,49.759,49.759,49.7291,49.7491,26369.0
2024-08-30 13:00:00,49.87,49.91,49.87,49.9,30031.0,49.7391,49.779,49.7391,49.769,30031.0
2024-08-30 13:30:00,49.9,49.91,49.88,49.9,18790.0,49.769,49.779,49.7491,49.769,18790.0
2024-08-30 14:00:00,49.9,49.93,49.9,49.91,30665.0,49.769,49.7989,49.769,49.779,30665.0
2024-08-30 14:30:00,49.91,49.96,49.9,49.96,54063.0,49.779,49.8289,49.769,49.8289,54063.0
2024-08-30 15:00:00,49.96,50.01,49.94,50.01,99644.0,49.8289,49.8787,49.8089,49.8787,99644.0
2024-08-30 15:30:00,50.01,50.02,49.95,49.95,107951.0,49.8787,49.8887,49.8189,49.8189,107951.0
2024-09-03 09:30:00,49.85,49.85,49.65,49.68,142054.0,49.7191,49.7191,49.5197,49.5496,142054.0
2024-09-03 10:00:00,49.68,49.68,49.6,49.61,69262.0,49.5496,49.5496,49.4698,49.4798,69262.0
2024-09-03 10:30:00,49.61,49.62,49.56,49.56,52520.0,49.4798,49.4898,49.4299,49.4299,52520.0
2024-09-03 11:00:00,49.56,49.62,49.56,49.61,249501.0,49.4299,49.4898,49.4299,49.4798,249501.0
2024-09-03 11:30:00,49.6,49.62,49.58,49.59,22651.0,49.4698,49.4898,49.4499,49.4598,22651.0
2024-09-03 12:00:00,49.59,49.63,49.59,49.61,80150.0,49.4598,49.4997,49.4598,49.4798,80150.0
2024-09-03 12:30:00,49.61,49.62,49.57,49.58,19475.0,49.4798,49.4898,49.4399,49.4499,19475.0
2024-09-03 13:00:00,49.57,49.63,49.56,49.61,43366.0,49.4399,49.4997,49.4299,49.4798,43366.0
2024-09-03 13:30:00,49.61,49.61,49.55,49.57,73488.0,49.4798,49.4798,49.4199,49.4399,73488.0
2024-09-03 14:00:00,49.57,49.57,49.53,49.55,145293.0,49.4399,49.4399,49.4,49.4199,145293.0
2024-09-03 14:30:00,49.55,49.56,49.52,49.53,22310.0,49.4199,49.4299,49.39,49.4,22310.0
2024-09-03 15:00:00,49.53,49.56,49.52,49.54,47058.0,49.4,49.4299,49.39,49.41,47058.0
2024-09-03 15:30:00,49.54,49.54,49.44,49.54,124489.0,49.41,49.41,49.3102,49.41,124489.0
2024-09-04 09:30:00,49.53,49.64,49.52,49.64,106034.0,49.4,49.5097,49.39,49.5097,106034.0
2024-09-04 10:00:00,49.62,49.69,49.58,49.66,54272.0,49.4898,49.5596,49.4499,49.5296,54272.0
2024-09-04 10:30:00,49.68,49.71,49.65,49.7,21952.0,49.5496,49.5795,49.5197,49.5695,21952.0
2024-09-04 11:00:00,49.7,49.72,49.67,49.68,15085.0,49.5695,49.5895,49.5396,49.5496,15085.0
2024-09-04 11:30:00,49.65,49.66,49.61,49.64,14102.0,49.5197,49.5296,49.4798,49.5097,14102.0
2024-09-04 12:00:00,49.64,49.66,49.6,49.65,18513.0,49.5097,49.5296,49.4698,49.5197,18513.0
2024-09-04 12:30:00,49.66,49.68,49.63,49.66,30604.0,49.5296,49.5496,49.4997,49.5296,30604.0
2024-09-04 13:00:00,49.66,49.67,49.63,49.63,15779.0,49.5296,49.5396,49.4997,49.4997,15779.0
2024-09-04 13:30:00,49.63,49.65,49.61,49.62,17949.0,49.4997,49.5197,49.4798,49.4898,17949.0
2024-09-04 14:00:00,49.61,49.63,49.6,49.63,25243.0,49.4798,49.4997,49.4698,49.4997,25243.0
2024-09-04 14:30:00,49.63,49.65,49.59,49.59,45901.0,49.4997,49.5197,49.4598,49.4598,45901.0
2024-09-04 15:00:00,49.59,49.64,49.59,49.64,40244.0,49.4598,49.5097,49.4598,49.5097,40244.0
2024-09-04 15:30:00,49.63,49.68,49.61,49.66,189341.0,49.4997,49.5496,49.4798,49.5296,189341.0
2024-09-05 09:30:00,49.5,49.55,49.45,49.54,48994.0,49.3701,49.4199,49.3202,49.41,48994.0
2024-09-05 10:00:00,49.54,49.58,49.5,49.55,20359.0,49.41,49.4499,49.3701,49.4199,20359.0
2024-09-05 10:30:00,49.56,49.56,49.48,49.49,17143.0,49.4299,49.4299,49.3501,49.3601,17143.0
2024-09-05 11:00:00,49.49,49.5,49.38,49.39,21462.0,49.3601,49.3701,49.2504,49.2604,21462.0
2024-09-05 11:30:00,49.39,49.41,49.37,49.38,67752.0,49.2604,49.2803,49.2404,49.2504,67752.0
2024-09-05 12:00:00,49.37,49.41,49.36,49.4,32887.0,49.2404,49.2803,49.2304,49.2703,32887.0
2024-09-05 12:30:00,49.4,49.42,49.38,49.4,9263.0,49.2703,49.2903,49.2504,49.2703,9263.0
2024-09-05 13:00:00,49.41,49.41,49.37,49.38,11619.0,49.2803,49.2803,49.2404,49.2504,11619.0
2024-09-05 13:30:00,49.38,49.46,49.37,49.45,19200.0,49.2504,49.3302,49.2404,49.3202,19200.0
2024-09-05 14:00:00,49.46,49.47,49.42,49.42,100863.0,49.3302,49.3401,49.2903,49.2903,100863.0
2024-09-05 14:30:00,49.43,49.47,49.42,49.44,19302.0,49.3003,49.3401,49.2903,49.3102,19302.0
2024-09-05 15:00:00,49.42,49.42,49.36,49.4,39719.0,49.2903,49.2903,49.2304,49.2703,39719.0
2024-09-05 15:30:00,49.39,49.43,49.37,49.39,162763.0,49.2604,49.3003,49.2404,49.2604,162763.0
2024-09-06 09:30:00,49.1,49.1,48.93,48.94,81093.0,48.9711,48.9711,48.8016,48.8115,81093.0
2024-09-06 10:00:00,48.94,48.96,48.81,48.82,70937.0,48.8115,48.8315,48.6819,48.6919,70937.0
2024-09-06 10:30:00,48.81,48.82,48.73,48.76,80064.0,48.6819,48.6919,48.6021,48.632,80064.0
2024-09-06 11:00:00,48.76,48.91,48.65,48.66,84248.0,48.632,48.7816,48.5223,48.5323,84248.0
2024-09-06 11:30:00,48.66,48.71,48.62,48.62,51564.0,48.5323,48.5821,48.4924,48.4924,51564.0
2024-09-06 12:00:00,48.61,48.62,48.57,48.58,66180.0,48.4824,48.4924,48.4425,48.4525,66180.0
2024-09-06 12:30:00,48.58,48.63,48.57,48.61,55090.0,48.4525,48.5024,48.4425,48.4824,55090.0
2024-09-06 13:00:00,48.61,48.65,48.59,48.62,40936.0,48.4824,48.5223,48.4625,48.4924,40936.0
2024-09-06 13:30:00,48.62,48.64,48.6,48.63,39469.0,48.4924,48.5123,48.4724,48.5024,39469.0
2024-09-06 14:00:00,48.62,48.62,48.59,48.6,30060.0,48.4924,48.4924,48.4625,48.4724,30060.0
2024-09-06 14:30:00,48.61,48.61,48.57,48.59,25085.0,48.4824,48.4824,48.4425,48.4625,25085.0
2024-09-06 15:00:00,48.59,48.62,48.58,48.6,62080.0,48.4625,48.4924,48.4525,48.4724,62080.0
2024-09-06 15:30:00,48.59,48.65,48.58,48.62,102338.0,48.4625,48.5223,48.4525,48.4924,102338.0
2024-09-09 09:30:00,48.83,48.94,48.83,48.92,74085.0,48.7018,48.8115,48.7018,48.7916,74085.0
2024-09-09 10:00:00,48.92,48.94,48.87,48.87,85458.0,48.7916,48.8115,48.7417,48.7417,85458.0
2024-09-09 10:30:00,48.87,48.89,48.83,48.86,26521.0,48.7417,48.7617,48.7018,48.7317,26521.0
2024-09-09 11:00:00,48.84,48.88,48.82,48.88,54006.0,48.7118,48.7517,48.6919,48.7517,54006.0
2024-09-09 11:30:00,48.88,48.97,48.87,48.97,24543.0,48.7517,48.8415,48.7417,48.8415,24543.0
2024-09-09 12:00:00,48.97,49.02,48.96,49.02,14015.0,48.8415,48.8913,48.8315,48.8913,14015.0
2024-09-09 12:30:00,49.02,49.04,49.01,49.02,14213.0,48.8913,48.9113,48.8814,48.8913,14213.0
2024-09-09 13:00:00,49.02,49.03,48.97,48.99,30737.0,48.8913,48.9013,48.8415,48.8614,30737.0
2024-09-09 13:30:00,48.98,48.98,48.9,48.9,15527.0,48.8514,48.8514,48.7716,48.7716,15527.0
2024-09-09 14:00:00,48.91,48.93,48.88,48.9,12895.0,48.7816,48.8016,48.7517,48.7716,12895.0
2024-09-09 14:30:00,48.9,48.91,48.86,48.88,29572.0,48.7716,48.7816,48.7317,48.7517,29572.0
2024-09-09 15:00:00,48.88,48.89,48.86,48.89,17089.0,48.7517,48.7617,48.7317,48.7617,17089.0
2024-09-09 15:30:00,48.89,48.93,48.88,48.9,53155.0,48.7617,48.8016,48.7517,48.7716,53155.0
2024-09-10 09:30:00,49.13,49.13,49.05,49.05,47927.0,49.001,49.001,48.9212,48.9212,47927.0
2024-09-10 10:00:00,49.05,49.05,48.97,49.02,44896.0,48.9212,48.9212,48.8415,48.8913,44896.0
2024-09-10 10:30:00,49.02,49.04,48.99,49.01,34779.0,48.8913,48.9113,48.8614,48.8814,34779.0
2024-09-10 11:00:00,49.02,49.09,49.01,49.08,43817.0,48.8913,48.9611,48.8814,48.9512,43817.0
2024-09-10 11:30:00,49.08,49.08,48.99,49.0,35534.0,48.9512,48.9512,48.8614,48.8714,35534.0
2024-09-10 12:00:00,48.99,49.01,48.98,48.99,43019.0,48.8614,48.8814,48.8514,48.8614,43019.0
2024-09-10 12:30:00,49.0,49.04,48.99,49.04,26780.0,48.8714,48.9113,48.8614,48.9113,26780.0
2024-09-10 13:00:00,49.04,49.09,49.04,49.07,26332.0,48.9113,48.9611,48.9113,48.9412,26332.0
2024-09-10 13:30:00,49.07,49.11,49.06,49.11,15402.0,48.9412,48.9811,48.9312,48.9811,15402.0
2024-09-10 14:00:00,49.11,49.18,49.1,49.18,87128.0,48.9811,49.0509,48.9711,49.0509,87128.0
2024-09-10 14:30:00,49.18,49.21,49.17,49.21,31152.0,49.0509,49.0808,49.0409,49.0808,31152.0
2024-09-10 15:00:00,49.21,49.22,49.19,49.21,43551.0,49.0808,49.0908,49.0609,49.0808,43551.0
2024-09-10 15:30:00,49.21,49.21,49.18,49.21,59141.0,49.0808,49.0808,49.0509,49.0808,59141.0
2024-09-11 09:30:00,48.78,48.86,48.64,48.65,118425.0,48.652,48.7317,48.5123,48.5223,118425.0
2024-09-11 10:00:00,48.65,48.65,48.51,48.51,69153.0,48.5223,48.5223,48.3827,48.3827,69153.0
2024-09-11 10:30:00,48.51,48.53,48.46,48.53,67956.0,48.3827,48.4026,48.3328,48.4026,67956.0
2024-09-11 11:00:00,48.52,48.6,48.5,48.59,23535.0,48.3926,48.4724,48.3727,48.4625,23535.0
2024-09-11 11:30:00,48.6,48.65,48.58,48.63,49414.0,48.4724,48.5223,48.4525,48.5024,49414.0
2024-09-11 12:00:00,48.63,48.72,48.62,48.72,23360.0,48.5024,48.5921,48.4924,48.5921,23360.0
2024-09-11 12:30:00,48.72,48.75,48.71,48.75,15934.0,48.5921,48.622,48.5821,48.622,15934.0
2024-09-11 13:00:00,48.75,48.8,48.74,48.79,32600.0,48.622,48.6719,48.6121,48.6619,32600.0
2024-09-11 13:30:00,48.79,48.88,48.78,48.84,126427.0,48.6619,48.7517,48.652,48.7118,126427.0
2024-09-11 14:00:00,48.85,48.92,48.84,48.91,73482.0,48.7218,48.7916,48.7118,48.7816,73482.0
2024-09-11 14:30:00,48.91,48.97,48.91,48.94,41856.0,48.7816,48.8415,48.7816,48.8115,41856.0
2024-09-11 15:00:00,48.94,48.97,48.9,48.96,36425.0,48.8115,48.8415,48.7716,48.8315,36425.0
2024-09-11 15:30:00,48.96,49.04,48.92,49.0,95672.0,48.8315,48.9113,48.7916,48.8714,95672.0
2024-09-12 09:30:00,49.27,49.4,49.26,49.34,148381.0,49.1407,49.2703,49.1307,49.2105,148381.0
2024-09-12 10:00:00,49.34,49.44,49.32,49.43,66137.0,49.2105,49.3102,49.1905,49.3003,66137.0
2024-09-12 10:30:00,49.44,49.44,49.37,49.37,96630.0,49.3102,49.3102,49.2404,49.2404,96630.0
2024-09-12 11:00:00,49.38,49.44,49.36,49.39,47425.0,49.2504,49.3102,49.2304,49.2604,47425.0
2024-09-12 11:30:00,49.39,49.4,49.33,49.34,44308.0,49.2604,49.2703,49.2005,49.2105,44308.0
2024-09-12 12:00:00,49.34,49.4,49.34,49.35,34117.0,49.2105,49.2703,49.2105,49.2205,34117.0
2024-09-12 12:30:00,49.34,49.44,49.34,49.43,23015.0,49.2105,49.3102,49.2105,49.3003,23015.0
2024-09-12 13:00:00,49.44,49.45,49.4,49.43,29336.0,49.3102,49.3202,49.2703,49.3003,29336.0
2024-09-12 13:30:00,49.44,49.53,49.42,49.51,38063.0,49.3102,49.4,49.2903,49.38,38063.0
2024-09-12 14:00:00,49.51,49.54,49.49,49.53,46446.0,49.38,49.41,49.3601,49.4,46446.0
2024-09-12 14:30:00,49.53,49.53,49.41,49.49,35563.0,49.4,49.4,49.2803,49.3601,35563.0
2024-09-12 15:00:00,49.48,49.51,49.48,49.5,37432.0,49.3501,49.38,49.3501,49.3701,37432.0
2024-09-12 15:30:00,49.49,49.54,49.48,49.54,52898.0,49.3601,49.41,49.3501,49.41,52898.0
2024-09-13 09:30:00,49.63,49.69,49.61,49.68,66716.0,49.4997,49.5596,49.4798,49.5496,66716.0
2024-09-13 10:00:00,49.68,49.73,49.66,49.68,29304.0,49.5496,49.5995,49.5296,49.5496,29304.0
2024-09-13 10:30:00,49.68,49.77,49.67,49.72,24574.0,49.5496,49.6394,49.5396,49.5895,24574.0
2024-09-13 11:00:00,49.72,49.74,49.71,49.73,23256.0,49.5895,49.6094,49.5795,49.5995,23256.0
2024-09-13 11:30:00,49.73,49.76,49.73,49.75,18007.0,49.5995,49.6294,49.5995,49.6194,18007.0
2024-09-13 12:00:00,49.76,49.76,49.72,49.74,18531.0,49.6294,49.6294,49.5895,49.6094,18531.0
2024-09-13 12:30:00,49.73,49.74,49.69,49.73,50969.0,49.5995,49.6094,49.5596,49.5995,50969.0
2024-09-13 13:00:00,49.73,49.76,49.73,49.76,24553.0,49.5995,49.6294,49.5995,49.6294,24553.0
2024-09-13 13:30:00,49.76,49.78,49.74,49.76,72061.0,49.6294,49.6493,49.6094,49.6294,72061.0
2024-09-13 14:00:00,49.76,49.77,49.72,49.73,20327.0,49.6294,49.6394,49.5895,49.5995,20327.0
2024-09-13 14:30:00,49.73,49.75,49.71,49.72,16907.0,49.5995,49.6194,49.5795,49.5895,16907.0
2024-09-13 15:00:00,49.72,49.76,49.71,49.75,22221.0,49.5895,49.6294,49.5795,49.6194,22221.0
2024-09-13 15:30:00,49.75,49.76,49.72,49.73,72329.0,49.6194,49.6294,49.5895,49.5995,72329.0
2024-09-16 09:30:00,49.76,49.99,49.76,49.94,77208.0,49.6294,49.8588,49.6294,49.8089,77208.0
2024-09-16 10:00:00,49.93,49.96,49.89,49.91,21496.0,49.7989,49.8289,49.759,49.779,21496.0
2024-09-16 10:30:00,49.91,49.91,49.86,49.9,9021.0,49.779,49.779,49.7291,49.769,9021.0
2024-09-16 11:00:00,49.89,49.91,49.86,49.87,8873.0,49.759,49.779,49.7291,49.7391,8873.0
2024-09-16 11:30:00,49.86,49.88,49.86,49.88,6868.0,49.7291,49.7491,49.7291,49.7491,6868.0
2024-09-16 12:00:00,49.9,49.91,49.87,49.9,13028.0,49.769,49.779,49.7391,49.769,13028.0
2024-09-16 12:30:00,49.9,49.92,49.88,49.91,7896.0,49.769,49.789,49.7491,49.779,7896.0
2024-09-16 13:00:00,49.91,49.95,49.91,49.94,18030.0,49.779,49.8189,49.779,49.8089,18030.0
2024-09-16 13:30:00,49.95,49.98,49.94,49.98,9654.0,49.8189,49.8488,49.8089,49.8488,9654.0
2024-09-16 14:00:00,49.97,49.98,49.95,49.97,9418.0,49.8388,49.8488,49.8189,49.8388,9418.0
2024-09-16 14:30:00,49.96,50.0,49.95,49.99,14874.0,49.8289,49.8688,49.8189,49.8588,14874.0
2024-09-16 15:00:00,50.0,50.0,49.96,49.98,51997.0,49.8688,49.8688,49.8289,49.8488,51997.0
2024-09-16 15:30:00,49.98,50.02,49.98,50.02,46671.0,49.8488,49.8887,49.8488,49.8887,46671.0
2024-09-17 09:30:00,50.03,50.07,49.98,50.0,70988.0,49.8987,49.9386,49.8488,49.8688,70988.0
2024-09-17 10:00:00,50.0,50.06,49.99,50.03,15316.0,49.8688,49.9286,49.8588,49.8987,15316.0
2024-09-17 10:30:00,50.02,50.03,49.98,49.98,15513.0,49.8887,49.8987,49.8488,49.8488,15513.0
2024-09-17 11:00:00,50.0,50.03,49.99,50.0,17688.0,49.8688,49.8987,49.8588,49.8688,17688.0
2024-09-17 11:30:00,49.98,50.0,49.97,49.97,9730.0,49.8488,49.8688,49.8388,49.8388,9730.0
2024-09-17 12:00:00,49.97,49.98,49.88,49.9,81432.0,49.8388,49.8488,49.7491,49.769,81432.0
2024-09-17 12:30:00,49.9,49.9,49.81,49.83,34889.0,49.769,49.769,49.6793,49.6992,34889.0
2024-09-17 13:00:00,49.83,49.89,49.81,49.89,8928.0,49.6992,49.759,49.6793,49.759,8928.0
2024-09-17 13:30:00,49.88,49.92,49.85,49.91,5401.0,49.7491,49.789,49.7191,49.779,5401.0
2024-09-17 14:00:00,49.93,49.95,49.91,49.91,16079.0,49.7989,49.8189,49.779,49.779,16079.0
2024-09-17 14:30:00,49.92,49.93,49.87,49.9,19562.0,49.789,49.7989,49.7391,49.769,19562.0
2024-09-17 15:00:00,49.91,49.91,49.85,49.87,39167.0,49.779,49.779,49.7191,49.7391,39167.0
2024-09-17 15:30:00,49.87,49.88,49.85,49.87,60196.0,49.7391,49.7491,49.7191,49.7391,60196.0
2024-09-18 09:30:00,49.73,49.73,49.56,49.58,114962.0,49.5995,49.5995,49.4299,49.4499,114962.0
2024-09-18 10:00:00,49.57,49.58,49.48,49.54,120293.0,49.4399,49.4499,49.3501,49.41,120293.0
2024-09-18 10:30:00,49.54,49.54,49.46,49.53,84694.0,49.41,49.41,49.3302,49.4,84694.0
2024-09-18 11:00:00,49.53,49.55,49.49,49.51,69095.0,49.4,49.4199,49.3601,49.38,69095.0
2024-09-18 11:30:00,49.51,49.51,49.45,49.48,76390.0,49.38,49.38,49.3202,49.3501,76390.0
2024-09-18 12:00:00,49.47,49.52,49.46,49.51,54511.0,49.3401,49.39,49.3302,49.38,54511.0
2024-09-18 12:30:00,49.5,49.52,49.48,49.52,54388.0,49.3701,49.39,49.3501,49.39,54388.0
2024-09-18 13:00:00,49.52,49.55,49.5,49.54,49026.0,49.39,49.4199,49.3701,49.41,49026.0
2024-09-18 13:30:00,49.55,49.57,49.5,49.5,68794.0,49.4199,49.4399,49.3701,49.3701,68794.0
2024-09-18 14:00:00,49.49,49.8,49.42,49.8,168022.0,49.3601,49.6693,49.2903,49.6693,168022.0
2024-09-18 14:30:00,49.8,49.87,49.59,49.59,197141.0,49.6693,49.7391,49.4598,49.4598,197141.0
2024-09-18 15:00:00,49.59,49.63,49.47,49.59,137923.0,49.4598,49.4997,49.3401,49.4598,137923.0
2024-09-18 15:30:00,49.59,49.6,49.42,49.43,204264.0,49.4598,49.4698,49.2903,49.3003,204264.0
2024-09-19 09:30:00,49.64,49.64,49.44,49.47,157601.0,49.5097,49.5097,49.3102,49.3401,157601.0
2024-09-19 10:00:00,49.47,49.57,49.46,49.57,71230.0,49.3401,49.4399,49.3302,49.4399,71230.0
2024-09-19 10:30:00,49.58,49.58,49.51,49.54,41869.0,49.4499,49.4499,49.38,49.41,41869.0
2024-09-19 11:00:00,49.54,49.6,49.52,49.6,51400.0,49.41,49.4698,49.39,49.4698,51400.0
2024-09-19 11:30:00,49.59,49.65,49.58,49.65,111341.0,49.4598,49.5197,49.4499,49.5197,111341.0
2024-09-19 12:00:00,49.65,49.69,49.64,49.68,65573.0,49.5197,49.5596,49.5097,49.5496,65573.0
2024-09-19 12:30:00,49.69,49.69,49.65,49.66,35315.0,49.5596,49.5596,49.5197,49.5296,35315.0
2024-09-19 13:00:00,49.65,49.71,49.64,49.71,45697.0,49.5197,49.5795,49.5097,49.5795,45697.0
2024-09-19 13:30:00,49.71,49.74,49.69,49.73,44370.0,49.5795,49.6094,49.5596,49.5995,44370.0
2024-09-19 14:00:00,49.72,49.74,49.67,49.71,63033.0,49.5895,49.6094,49.5396,49.5795,63033.0
2024-09-19 14:30:00,49.72,49.73,49.68,49.71,50350.0,49.5895,49.5995,49.5496,49.5795,50350.0
2024-09-19 15:00:00,49.71,49.71,49.65,49.66,57565.0,49.5795,49.5795,49.5197,49.5296,57565.0
2024-09-19 15:30:00,49.66,49.72,49.65,49.69,95617.0,49.5296,49.5895,49.5197,49.5596,95617.0
2024-09-20 09:30:00,50.15,50.23,50.1,50.18,130627.0,50.0184,50.0982,49.9685,50.0483,130627.0
2024-09-20 10:00:00,50.17,50.17,50.1,50.15,35765.0,50.0383,50.0383,49.9685,50.0184,35765.0
2024-09-20 10:30:00,50.15,50.17,50.1,50.12,17649.0,50.0184,50.0383,49.9685,49.9884,17649.0
2024-09-20 11:00:00,50.12,50.12,50.04,50.05,23986.0,49.9884,49.9884,49.9086,49.9186,23986.0
2024-09-20 11:30:00,50.05,50.16,50.03,50.14,31736.0,49.9186,50.0283,49.8987,50.0084,31736.0
2024-09-20 12:00:00,50.14,50.21,50.13,50.19,25575.0,50.0084,50.0782,49.9984,50.0583,25575.0
2024-09-20 12:30:00,50.2,50.24,50.18,50.21,29570.0,50.0682,50.1081,50.0483,50.0782,29570.0
2024-09-20 13:00:00,50.21,50.24,50.2,50.23,32943.0,50.0782,50.1081,50.0682,50.0982,32943.0
2024-09-20 13:30:00,50.23,50.27,50.23,50.24,30054.0,50.0982,50.138,50.0982,50.1081,30054.0
2024-09-20 14:00:00,50.24,50.24,50.19,50.2,33543.0,50.1081,50.1081,50.0583,50.0682,33543.0
2024-09-20 14:30:00,50.19,50.23,50.18,50.22,20640.0,50.0583,50.0982,50.0483,50.0882,20640.0
2024-09-20 15:00:00,50.22,50.25,50.2,50.23,18641.0,50.0882,50.1181,50.0682,50.0982,18641.0
2024-09-20 15:30:00,50.23,50.27,50.16,50.19,113307.0,50.0982,50.138,50.0283,50.0583,113307.0
2024-09-23 09:30:00,50.72,50.72,50.58,50.66,57926.0,50.5869,50.5869,50.4472,50.527,57926.0
2024-09-23 10:00:00,50.64,50.73,50.64,50.72,33101.0,50.5071,50.5968,50.5071,50.5869,33101.0
2024-09-23 10:30:00,50.72,50.72,50.68,50.72,41318.0,50.5869,50.5869,50.547,50.5869,41318.0
2024-09-23 11:00:00,50.69,50.69,50.65,50.66,18701.0,50.5569,50.5569,50.517,50.527,18701.0
2024-09-23 11:30:00,50.66,50.69,50.65,50.66,40075.0,50.527,50.5569,50.517,50.527,40075.0
2024-09-23 12:00:00,50.67,50.67,50.61,50.64,44239.0,50.537,50.537,50.4772,50.5071,44239.0
2024-09-23 12:30:00,50.63,50.65,50.62,50.65,13719.0,50.4971,50.517,50.4871,50.517,13719.0
2024-09-23 13:00:00,50.64,50.66,50.63,50.66,17307.0,50.5071,50.527,50.4971,50.527,17307.0
2024-09-23 13:30:00,50.66,50.68,50.65,50.67,12427.0,50.527,50.547,50.517,50.537,12427.0
2024-09-23 14:00:00,50.66,50.68,50.64,50.66,14991.0,50.527,50.547,50.5071,50.527,14991.0
2024-09-23 14:30:00,50.66,50.68,50.66,50.68,14385.0,50.527,50.547,50.527,50.547,14385.0
2024-09-23 15:00:00,50.68,50.69,50.66,50.69,31415.0,50.547,50.5569,50.527,50.5569,31415.0
2024-09-23 15:30:00,50.68,50.68,50.62,50.64,61363.0,50.547,50.547,50.4871,50.5071,61363.0
2024-09-24 09:30:00,50.82,50.82,50.63,50.63,261197.0,50.6866,50.6866,50.4971,50.4971,261197.0
2024-09-24 10:00:00,50.63,50.65,50.55,50.62,127222.0,50.4971,50.517,50.4173,50.4871,127222.0
2024-09-24 10:30:00,50.63,50.64,50.55,50.58,113128.0,50.4971,50.5071,50.4173,50.4472,113128.0
2024-09-24 11:00:00,50.58,50.62,50.56,50.6,100593.0,50.4472,50.4871,50.4273,50.4672,100593.0
2024-09-24 11:30:00,50.6,50.62,50.57,50.61,161545.0,50.4672,50.4871,50.4373,50.4772,161545.0
2024-09-24 12:00:00,50.61,50.62,50.55,50.55,131040.0,50.4772,50.4871,50.4173,50.4173,131040.0
2024-09-24 12:30:00,50.55,50.56,50.52,50.53,113983.0,50.4173,50.4273,50.3874,50.3974,113983.0
2024-09-24 13:00:00,50.53,50.55,50.52,50.53,89964.0,50.3974,50.4173,50.3874,50.3974,89964.0
2024-09-24 13:30:00,50.54,50.62,50.53,50.61,122782.0,50.4073,50.4871,50.3974,50.4772,122782.0
2024-09-24 14:00:00,50.61,50.64,50.6,50.6,159399.0,50.4772,50.5071,50.4672,50.4672,159399.0
2024-09-24 14:30:00,50.6,50.66,50.58,50.65,166206.0,50.4672,50.527,50.4472,50.517,166206.0
2024-09-24 15:00:00,50.64,50.68,50.63,50.68,118654.0,50.5071,50.547,50.4971,50.547,118654.0
2024-09-24 15:30:00,50.68,50.68,50.58,50.59,199281.0,50.547,50.547,50.4472,50.4572,199281.0
2024-09-25 09:30:00,50.89,50.89,50.74,50.8,74992.0,50.7564,50.7564,50.6068,50.6667,74992.0
2024-09-25 10:00:00,50.8,50.86,50.8,50.84,88230.0,50.6667,50.7265,50.6667,50.7065,88230.0
2024-09-25 10:30:00,50.84,50.86,50.8,50.81,45690.0,50.7065,50.7265,50.6667,50.6766,45690.0
2024-09-25 11:00:00,50.8,50.82,50.76,50.77,53687.0,50.6667,50.6866,50.6268,50.6367,53687.0
2024-09-25 11:30:00,50.76,50.77,50.72,50.73,39134.0,50.6268,50.6367,50.5869,50.5968,39134.0
2024-09-25 12:00:00,50.72,50.75,50.71,50.73,90372.0,50.5869,50.6168,50.5769,50.5968,90372.0
2024-09-25 12:30:00,50.73,50.74,50.69,50.69,134104.0,50.5968,50.6068,50.5569,50.5569,134104.0
2024-09-25 13:00:00,50.68,50.71,50.66,50.7,45123.0,50.547,50.5769,50.527,50.5669,45123.0
2024-09-25 13:30:00,50.71,50.72,50.68,50.71,31596.0,50.5769,50.5869,50.547,50.5769,31596.0
2024-09-25 14:00:00,50.72,50.72,50.68,50.69,20654.0,50.5869,50.5869,50.547,50.5569,20654.0
2024-09-25 14:30:00,50.69,50.69,50.66,50.67,15206.0,50.5569,50.5569,50.527,50.537,15206.0
2024-09-25 15:00:00,50.66,50.67,50.65,50.66,20950.0,50.527,50.537,50.517,50.527,20950.0
2024-09-25 15:30:00,50.66,50.67,50.63,50.66,43318.0,50.527,50.537,50.4971,50.527,43318.0
2024-09-26 09:30:00,50.99,50.99,50.8,50.85,81648.0,50.8562,50.8562,50.6667,50.7165,81648.0
2024-09-26 10:00:00,50.85,50.87,50.72,50.73,29646.0,50.7165,50.7365,50.5869,50.5968,29646.0
2024-09-26 10:30:00,50.74,50.79,50.72,50.74,38007.0,50.6068,50.6567,50.5869,50.6068,38007.0
2024-09-26 11:00:00,50.74,50.81,50.72,50.81,35814.0,50.6068,50.6766,50.5869,50.6766,35814.0
2024-09-26 11:30:00,50.82,50.83,50.78,50.8,83680.0,50.6866,50.6966,50.6467,50.6667,83680.0
2024-09-26 12:00:00,50.8,50.81,50.75,50.77,80834.0,50.6667,50.6766,50.6168,50.6367,80834.0
2024-09-26 12:30:00,50.76,50.77,50.72,50.73,41426.0,50.6268,50.6367,50.5869,50.5968,41426.0
2024-09-26 13:00:00,50.72,50.76,50.7,50.75,62329.0,50.5869,50.6268,50.5669,50.6168,62329.0
2024-09-26 13:30:00,50.75,50.76,50.73,50.74,45105.0,50.6168,50.6268,50.5968,50.6068,45105.0
2024-09-26 14:00:00,50.75,50.78,50.73,50.77,22561.0,50.6168,50.6467,50.5968,50.6367,22561.0
2024-09-26 14:30:00,50.77,50.78,50.75,50.78,19864.0,50.6367,50.6467,50.6168,50.6467,19864.0
2024-09-26 15:00:00,50.78,50.8,50.76,50.77,91532.0,50.6467,50.6667,50.6268,50.6367,91532.0
2024-09-26 15:30:00,50.76,50.79,50.75,50.76,61438.0,50.6268,50.6567,50.6168,50.6268,61438.0
2024-09-27 09:30:00,50.95,50.97,50.86,50.92,37211.0,50.8163,50.8362,50.7265,50.7863,37211.0
2024-09-27 10:00:00,50.91,50.98,50.9,50.97,36646.0,50.7764,50.8462,50.7664,50.8362,36646.0
2024-09-27 10:30:00,50.96,50.96,50.88,50.9,11360.0,50.8262,50.8262,50.7464,50.7664,11360.0
2024-09-27 11:00:00,50.88,50.88,50.83,50.85,6799.0,50.7464,50.7464,50.6966,50.7165,6799.0
2024-09-27 11:30:00,50.84,50.85,50.8,50.8,9821.0,50.7065,50.7165,50.6667,50.6667,9821.0
2024-09-27 12:00:00,50.8,50.82,50.77,50.81,21031.0,50.6667,50.6866,50.6367,50.6766,21031.0
2024-09-27 12:30:00,50.81,50.85,50.8,50.83,72562.0,50.6766,50.7165,50.6667,50.6966,72562.0
2024-09-27 13:00:00,50.84,50.84,50.78,50.79,12098.0,50.7065,50.7065,50.6467,50.6567,12098.0
2024-09-27 13:30:00,50.79,50.86,50.78,50.86,59739.0,50.6567,50.7265,50.6467,50.7265,59739.0
2024-09-27 14:00:00,50.87,50.87,50.8,50.81,11439.0,50.7365,50.7365,50.6667,50.6766,11439.0
2024-09-27 14:30:00,50.8,50.85,50.78,50.85,15917.0,50.6667,50.7165,50.6467,50.7165,15917.0
2024-09-27 15:00:00,50.85,50.85,50.8,50.82,21850.0,50.7165,50.7165,50.6667,50.6866,21850.0
2024-09-27 15:30:00,50.82,50.83,50.79,50.82,76064.0,50.6866,50.6966,50.6567,50.6866,76064.0
2024-09-30 09:30:00,50.48,50.48,50.25,50.32,112004.0,50.3475,50.3475,50.1181,50.1879,112004.0
2024-09-30 10:00:00,50.31,50.32,50.24,50.28,22198.0,50.1779,50.1879,50.1081,50.148,22198.0
2024-09-30 10:30:00,50.28,50.35,50.27,50.34,20621.0,50.148,50.2178,50.138,50.2079,20621.0
2024-09-30 11:00:00,50.34,50.38,50.32,50.33,66343.0,50.2079,50.2478,50.1879,50.1979,66343.0
2024-09-30 11:30:00,50.33,50.35,50.27,50.34,20768.0,50.1979,50.2178,50.138,50.2079,20768.0
2024-09-30 12:00:00,50.36,50.38,50.34,50.36,19554.0,50.2278,50.2478,50.2079,50.2278,19554.0
2024-09-30 12:30:00,50.36,50.39,50.35,50.36,24432.0,50.2278,50.2577,50.2178,50.2278,24432.0
2024-09-30 13:00:00,50.38,50.39,50.33,50.36,63514.0,50.2478,50.2577,50.1979,50.2278,63514.0
2024-09-30 13:30:00,50.36,50.41,50.35,50.4,38718.0,50.2278,50.2777,50.2178,50.2677,38718.0
2024-09-30 14:00:00,50.4,50.4,50.27,50.29,56745.0,50.2677,50.2677,50.138,50.158,56745.0
2024-09-30 14:30:00,50.3,50.37,50.27,50.35,14574.0,50.168,50.2378,50.138,50.2178,14574.0
2024-09-30 15:00:00,50.34,50.36,50.31,50.35,26675.0,50.2079,50.2278,50.1779,50.2178,26675.0
2024-09-30 15:30:00,50.34,50.47,50.34,50.42,72643.0,50.2079,50.3375,50.2079,50.2877,72643.0
2024-10-01 09:30:00,50.54,50.54,50.31,50.34,63980.0,50.4073,50.4073,50.1779,50.2079,63980.0
2024-10-01 10:00:00,50.34,50.35,50.14,50.16,144222.0,50.2079,50.2178,50.0084,50.0283,144222.0
2024-10-01 10:30:00,50.14,50.23,50.11,50.13,26811.0,50.0084,50.0982,49.9785,49.9984,26811.0
2024-10-01 11:00:00,50.12,50.13,49.97,50.07,38090.0,49.9884,49.9984,49.8388,49.9386,38090.0
2024-10-01 11:30:00,50.07,50.11,50.07,50.09,22639.0,49.9386,49.9785,49.9386,49.9585,22639.0
2024-10-01 12:00:00,50.08,50.15,50.07,50.1,28892.0,49.9485,50.0184,49.9386,49.9685,28892.0
2024-10-01 12:30:00,50.09,50.11,49.95,50.01,130180.0,49.9585,49.9785,49.8189,49.8787,130180.0
2024-10-01 13:00:00,50.0,50.0,49.92,49.95,33070.0,49.8688,49.8688,49.789,49.8189,33070.0
2024-10-01 13:30:00,49.94,50.07,49.94,50.06,20649.0,49.8089,49.9386,49.8089,49.9286,20649.0
2024-10-01 14:00:00,50.07,50.12,50.06,50.11,20430.0,49.9386,49.9884,49.9286,49.9785,20430.0
2024-10-01 14:30:00,50.13,50.14,50.09,50.11,20025.0,49.9984,50.0084,49.9585,49.9785,20025.0
2024-10-01 15:00:00,50.12,50.13,50.09,50.13,18484.0,49.9884,49.9984,49.9585,49.9984,18484.0
2024-10-01 15:30:00,50.12,50.13,50.06,50.08,58279.0,49.9884,49.9984,49.9286,49.9485,58279.0
2024-10-02 09:30:00,50.15,50.15,49.75,49.93,107071.0,50.0184,50.0184,49.6194,49.7989,107071.0
2024-10-02 10:00:00,49.92,49.96,49.87,49.88,23560.0,49.789,49.8289,49.7391,49.7491,23560.0
2024-10-02 10:30:00,49.87,49.88,49.72,49.72,16554.0,49.7391,49.7491,49.5895,49.5895,16554.0
2024-10-02 11:00:00,49.72,49.78,49.7,49.77,24165.0,49.5895,49.6493,49.5695,49.6394,24165.0
2024-10-02 11:30:00,49.78,49.85,49.76,49.81,33928.0,49.6493,49.7191,49.6294,49.6793,33928.0
2024-10-02 12:00:00,49.81,49.93,49.81,49.88,20165.0,49.6793,49.7989,49.6793,49.7491,20165.0
2024-10-02 12:30:00,49.86,49.87,49.84,49.84,45726.0,49.7291,49.7391,49.7092,49.7092,45726.0
2024-10-02 13:00:00,49.84,49.86,49.83,49.86,130365.0,49.7092,49.7291,49.6992,49.7291,130365.0
2024-10-02 13:30:00,49.85,49.91,49.82,49.89,24481.0,49.7191,49.779,49.6892,49.759,24481.0
2024-10-02 14:00:00,49.89,49.89,49.82,49.84,22104.0,49.759,49.759,49.6892,49.7092,22104.0
2024-10-02 14:30:00,49.84,49.87,49.84,49.87,22245.0,49.7092,49.7391,49.7092,49.7391,22245.0
2024-10-02 15:00:00,49.86,49.86,49.8,49.83,18240.0,49.7291,49.7291,49.6693,49.6992,18240.0
2024-10-02 15:30:00,49.82,49.92,49.8,49.89,161930.0,49.6892,49.789,49.6693,49.759,161930.0
2024-10-03 09:30:00,49.7,49.7,49.58,49.67,66687.0,49.5695,49.5695,49.4499,49.5396,66687.0
2024-10-03 10:00:00,49.68,49.77,49.56,49.56,37303.0,49.5496,49.6394,49.4299,49.4299,37303.0
2024-10-03 10:30:00,49.53,49.56,49.45,49.47,85438.0,49.4,49.4299,49.3202,49.3401,85438.0
2024-10-03 11:00:00,49.47,49.56,49.46,49.54,16847.0,49.3401,49.4299,49.3302,49.41,16847.0
2024-10-03 11:30:00,49.54,49.59,49.53,49.55,26102.0,49.41,49.4598,49.4,49.4199,26102.0
2024-10-03 12:00:00,49.56,49.61,49.55,49.59,11786.0,49.4299,49.4798,49.4199,49.4598,11786.0
2024-10-03 12:30:00,49.59,49.64,49.53,49.54,26276.0,49.4598,49.5097,49.4,49.41,26276.0
2024-10-03 13:00:00,49.55,49.56,49.5,49.53,22126.0,49.4199,49.4299,49.3701,49.4,22126.0
2024-10-03 13:30:00,49.53,49.54,49.51,49.54,17704.0,49.4,49.41,49.38,49.41,17704.0
2024-10-03 14:00:00,49.54,49.56,49.52,49.54,16430.0,49.41,49.4299,49.39,49.41,16430.0
2024-10-03 14:30:00,49.54,49.56,49.51,49.52,12678.0,49.41,49.4299,49.38,49.39,12678.0
2024-10-03 15:00:00,49.51,49.52,49.47,49.48,19119.0,49.38,49.39,49.3401,49.3501,19119.0
2024-10-03 15:30:00,49.48,49.59,49.45,49.57,68923.0,49.3501,49.4598,49.3202,49.4399,68923.0
2024-10-04 09:30:00,49.42,49.46,49.28,49.35,51567.0,49.2903,49.3302,49.1506,49.2205,51567.0
2024-10-04 10:00:00,49.34,49.41,49.32,49.33,29888.0,49.2105,49.2803,49.1905,49.2005,29888.0
2024-10-04 10:30:00,49.32,49.32,49.26,49.3,13590.0,49.1905,49.1905,49.1307,49.1706,13590.0
2024-10-04 11:00:00,49.32,49.37,49.28,49.29,54863.0,49.1905,49.2404,49.1506,49.1606,54863.0
2024-10-04 11:30:00,49.28,49.34,49.26,49.34,22053.0,49.1506,49.2105,49.1307,49.2105,22053.0
2024-10-04 12:00:00,49.34,49.35,49.3,49.31,31752.0,49.2105,49.2205,49.1706,49.1806,31752.0
2024-10-04 12:30:00,49.3,49.36,49.29,49.33,14910.0,49.1706,49.2304,49.1606,49.2005,14910.0
2024-10-04 13:00:00,49.33,49.36,49.31,49.34,22894.0,49.2005,49.2304,49.1806,49.2105,22894.0
2024-10-04 13:30:00,49.34,49.35,49.28,49.31,13255.0,49.2105,49.2205,49.1506,49.1806,13255.0
2024-10-04 14:00:00,49.32,49.34,49.3,49.34,12770.0,49.1905,49.2105,49.1706,49.2105,12770.0
2024-10-04 14:30:00,49.34,49.36,49.33,49.34,20164.0,49.2105,49.2304,49.2005,49.2105,20164.0
2024-10-04 15:00:00,49.34,49.34,49.28,49.31,11547.0,49.2105,49.2105,49.1506,49.1806,11547.0
2024-10-04 15:30:00,49.3,49.41,49.3,49.35,34121.0,49.1706,49.2803,49.1706,49.2205,34121.0
2024-10-07 09:30:00,48.61,48.61,48.45,48.45,139900.0,48.4824,48.4824,48.3228,48.3228,139900.0
2024-10-07 10:00:00,48.46,48.51,48.43,48.46,90798.0,48.3328,48.3827,48.3029,48.3328,90798.0
2024-10-07 10:30:00,48.47,48.56,48.45,48.54,34064.0,48.3428,48.4325,48.3228,48.4126,34064.0
2024-10-07 11:00:00,48.53,48.56,48.51,48.54,65119.0,48.4026,48.4325,48.3827,48.4126,65119.0
2024-10-07 11:30:00,48.54,48.54,48.49,48.5,22974.0,48.4126,48.4126,48.3627,48.3727,22974.0
2024-10-07 12:00:00,48.49,48.49,48.42,48.44,22360.0,48.3627,48.3627,48.2929,48.3128,22360.0
2024-10-07 12:30:00,48.44,48.44,48.42,48.42,20557.0,48.3128,48.3128,48.2929,48.2929,20557.0
2024-10-07 13:00:00,48.43,48.44,48.39,48.39,47897.0,48.3029,48.3128,48.263,48.263,47897.0
2024-10-07 13:30:00,48.39,48.4,48.36,48.38,50118.0,48.263,48.273,48.2331,48.253,50118.0
2024-10-07 14:00:00,48.38,48.38,48.34,48.34,62941.0,48.253,48.253,48.2131,48.2131,62941.0
2024-10-07 14:30:00,48.32,48.34,48.18,48.19,46966.0,48.1932,48.2131,48.0535,48.0635,46966.0
2024-10-07 15:00:00,48.18,48.25,48.16,48.22,62237.0,48.0535,48.1233,48.0336,48.0934,62237.0
2024-10-07 15:30:00,48.22,48.25,48.16,48.17,89533.0,48.0934,48.1233,48.0336,48.0436,89533.0
2024-10-08 09:30:00,49.08,49.14,48.9,49.06,89701.0,48.9512,49.011,48.7716,48.9312,89701.0
2024-10-08 10:00:00,49.06,49.1,48.93,48.94,75929.0,48.9312,48.9711,48.8016,48.8115,75929.0
2024-10-08 10:30:00,48.93,49.0,48.92,48.98,29614.0,48.8016,48.8714,48.7916,48.8514,29614.0
2024-10-08 11:00:00,48.98,49.0,48.92,48.96,35134.0,48.8514,48.8714,48.7916,48.8315,35134.0
2024-10-08 11:30:00,48.96,49.05,48.96,49.04,28568.0,48.8315,48.9212,48.8315,48.9113,28568.0
2024-10-08 12:00:00,49.05,49.05,49.01,49.03,27202.0,48.9212,48.9212,48.8814,48.9013,27202.0
2024-10-08 12:30:00,49.03,49.03,48.98,49.0,31465.0,48.9013,48.9013,48.8514,48.8714,31465.0
2024-10-08 13:00:00,48.99,49.01,48.94,48.98,34282.0,48.8614,48.8814,48.8115,48.8514,34282.0
2024-10-08 13:30:00,48.98,49.0,48.97,48.98,17802.0,48.8514,48.8714,48.8415,48.8514,17802.0
2024-10-08 14:00:00,48.98,49.0,48.96,49.0,27420.0,48.8514,48.8714,48.8315,48.8714,27420.0
2024-10-08 14:30:00,49.0,49.03,48.99,49.02,25273.0,48.8714,48.9013,48.8614,48.8913,25273.0
2024-10-08 15:00:00,49.02,49.02,48.95,48.99,34913.0,48.8913,48.8913,48.8215,48.8614,34913.0
2024-10-08 15:30:00,49.0,49.1,48.99,49.03,66796.0,48.8714,48.9711,48.8614,48.9013,66796.0
2024-10-09 09:30:00,49.12,49.18,49.06,49.16,38211.0,48.9911,49.0509,48.9312,49.031,38211.0
2024-10-09 10:00:00,49.17,49.2,49.15,49.18,10076.0,49.0409,49.0709,49.021,49.0509,10076.0
2024-10-09 10:30:00,49.17,49.24,49.15,49.23,7541.0,49.0409,49.1107,49.021,49.1008,7541.0
2024-10-09 11:00:00,49.27,49.32,49.26,49.3,17073.0,49.1407,49.1905,49.1307,49.1706,17073.0
2024-10-09 11:30:00,49.3,49.32,49.29,49.3,15418.0,49.1706,49.1905,49.1606,49.1706,15418.0
2024-10-09 12:00:00,49.3,49.33,49.28,49.33,9461.0,49.1706,49.2005,49.1506,49.2005,9461.0
2024-10-09 12:30:00,49.33,49.33,49.28,49.29,41086.0,49.2005,49.2005,49.1506,49.1606,41086.0
2024-10-09 13:00:00,49.29,49.31,49.28,49.29,6047.0,49.1606,49.1806,49.1506,49.1606,6047.0
2024-10-09 13:30:00,49.29,49.3,49.26,49.28,10282.0,49.1606,49.1706,49.1307,49.1506,10282.0
2024-10-09 14:00:00,49.27,49.31,49.27,49.3,6922.0,49.1407,49.1806,49.1407,49.1706,6922.0
2024-10-09 14:30:00,49.3,49.31,49.28,49.3,64950.0,49.1706,49.1806,49.1506,49.1706,64950.0
2024-10-09 15:00:00,49.3,49.34,49.29,49.32,19406.0,49.1706,49.2105,49.1606,49.1905,19406.0
2024-10-09 15:30:00,49.33,49.34,49.25,49.25,66777.0,49.2005,49.2105,49.1207,49.1207,66777.0
2024-10-10 09:30:00,49.14,49.14,49.01,49.05,43170.0,49.011,49.011,48.8814,48.9212,43170.0
2024-10-10 10:00:00,49.08,49.13,49.07,49.08,9985.0,48.9512,49.001,48.9412,48.9512,9985.0
2024-10-10 10:30:00,49.08,49.1,49.05,49.08,12659.0,48.9512,48.9711,48.9212,48.9512,12659.0
2024-10-10 11:00:00,49.08,49.11,49.06,49.08,42445.0,48.9512,48.9811,48.9312,48.9512,42445.0
2024-10-10 11:30:00,49.08,49.1,49.03,49.09,48774.0,48.9512,48.9711,48.9013,48.9611,48774.0
2024-10-10 12:00:00,49.11,49.11,49.07,49.09,9499.0,48.9811,48.9811,48.9412,48.9611,9499.0
2024-10-10 12:30:00,49.08,49.1,49.04,49.05,7773.0,48.9512,48.9711,48.9113,48.9212,7773.0
2024-10-10 13:00:00,49.05,49.11,49.03,49.11,39092.0,48.9212,48.9811,48.9013,48.9811,39092.0
2024-10-10 13:30:00,49.11,49.12,49.07,49.11,27819.0,48.9811,48.9911,48.9412,48.9811,27819.0
2024-10-10 14:00:00,49.11,49.12,49.07,49.09,20542.0,48.9811,48.9911,48.9412,48.9611,20542.0
2024-10-10 14:30:00,49.09,49.1,49.06,49.08,17308.0,48.9611,48.9711,48.9312,48.9512,17308.0
2024-10-10 15:00:00,49.09,49.1,49.07,49.08,30859.0,48.9611,48.9711,48.9412,48.9512,30859.0
2024-10-10 15:30:00,49.08,49.16,49.07,49.11,147877.0,48.9512,49.031,48.9412,48.9811,147877.0
2024-10-11 09:30:00,49.12,49.14,49.04,49.07,49442.0,48.9911,49.011,48.9113,48.9412,49442.0
2024-10-11 10:00:00,49.07,49.18,49.06,49.18,19319.0,48.9412,49.0509,48.9312,49.0509,19319.0
2024-10-11 10:30:00,49.17,49.21,49.16,49.19,14688.0,49.0409,49.0808,49.031,49.0609,14688.0
2024-10-11 11:00:00,49.18,49.25,49.17,49.23,24639.0,49.0509,49.1207,49.0409,49.1008,24639.0
2024-10-11 11:30:00,49.22,49.23,49.2,49.2,23160.0,49.0908,49.1008,49.0709,49.0709,23160.0
2024-10-11 12:00:00,49.2,49.23,49.19,49.22,15981.0,49.0709,49.1008,49.0609,49.0908,15981.0
2024-10-11 12:30:00,49.21,49.22,49.18,49.22,44625.0,49.0808,49.0908,49.0509,49.0908,44625.0
2024-10-11 13:00:00,49.22,49.22,49.18,49.19,103528.0,49.0908,49.0908,49.0509,49.0609,103528.0
2024-10-11 13:30:00,49.19,49.2,49.17,49.19,115387.0,49.0609,49.0709,49.0409,49.0609,115387.0
2024-10-11 14:00:00,49.19,49.21,49.18,49.21,225984.0,49.0609,49.0808,49.0509,49.0808,225984.0
2024-10-11 14:30:00,49.21,49.23,49.19,49.23,11439.0,49.0808,49.1008,49.0609,49.1008,11439.0
2024-10-11 15:00:00,49.23,49.25,49.22,49.23,13155.0,49.1008,49.1207,49.0908,49.1008,13155.0
2024-10-11 15:30:00,49.23,49.27,49.21,49.27,53174.0,49.1008,49.1407,49.0808,49.1407,53174.0
2024-10-14 09:30:00,49.29,49.36,49.24,49.3,57013.0,49.1606,49.2304,49.1107,49.1706,57013.0
2024-10-14 10:00:00,49.3,49.31,49.26,49.31,21074.0,49.1706,49.1806,49.1307,49.1806,21074.0
2024-10-14 10:30:00,49.3,49.32,49.29,49.29,17335.0,49.1706,49.1905,49.1606,49.1606,17335.0
2024-10-14 11:00:00,49.29,49.31,49.26,49.27,15375.0,49.1606,49.1806,49.1307,49.1407,15375.0
2024-10-14 11:30:00,49.26,49.31,49.25,49.3,16873.0,49.1307,49.1806,49.1207,49.1706,16873.0
2024-10-14 12:00:00,49.31,49.32,49.3,49.31,18847.0,49.1806,49.1905,49.1706,49.1806,18847.0
2024-10-14 12:30:00,49.31,49.33,49.31,49.32,5444.0,49.1806,49.2005,49.1806,49.1905,5444.0
2024-10-14 13:00:00,49.33,49.33,49.29,49.3,11125.0,49.2005,49.2005,49.1606,49.1706,11125.0
2024-10-14 13:30:00,49.3,49.3,49.28,49.29,13404.0,49.1706,49.1706,49.1506,49.1606,13404.0
2024-10-14 14:00:00,49.28,49.31,49.27,49.29,15800.0,49.1506,49.1806,49.1407,49.1606,15800.0
2024-10-14 14:30:00,49.3,49.32,49.29,49.3,12179.0,49.1706,49.1905,49.1606,49.1706,12179.0
2024-10-14 15:00:00,49.3,49.32,49.28,49.3,31585.0,49.1706,49.1905,49.1506,49.1706,31585.0
2024-10-14 15:30:00,49.3,49.36,49.3,49.36,96717.0,49.1706,49.2304,49.1706,49.2304,96717.0
2024-10-15 09:30:00,49.22,49.22,49.15,49.21,56479.0,49.0908,49.0908,49.021,49.0808,56479.0
2024-10-15 10:00:00,49.21,49.27,49.21,49.24,35692.0,49.0808,49.1407,49.0808,49.1107,35692.0
2024-10-15 10:30:00,49.23,49.26,49.17,49.17,59098.0,49.1008,49.1307,49.0409,49.0409,59098.0
2024-10-15 11:00:00,49.17,49.17,49.12,49.13,34440.0,49.0409,49.0409,48.9911,49.001,34440.0
2024-10-15 11:30:00,49.13,49.16,49.1,49.11,19226.0,49.001,49.031,48.9711,48.9811,19226.0
2024-10-15 12:00:00,49.11,49.17,49.09,49.16,23415.0,48.9811,49.0409,48.9611,49.031,23415.0
2024-10-15 12:30:00,49.16,49.18,49.12,49.13,17871.0,49.031,49.0509,48.9911,49.001,17871.0
2024-10-15 13:00:00,49.14,49.15,49.08,49.11,9760.0,49.011,49.021,48.9512,48.9811,9760.0
2024-10-15 13:30:00,49.11,49.14,49.09,49.12,27120.0,48.9811,49.011,48.9611,48.9911,27120.0
2024-10-15 14:00:00,49.11,49.13,49.09,49.11,10317.0,48.9811,49.001,48.9611,48.9811,10317.0
2024-10-15 14:30:00,49.11,49.13,49.1,49.12,17584.0,48.9811,49.001,48.9711,48.9911,17584.0
2024-10-15 15:00:00,49.12,49.12,49.07,49.09,20115.0,48.9911,48.9911,48.9412,48.9611,20115.0
2024-10-15 15:30:00,49.09,49.09,49.05,49.09,63047.0,48.9611,48.9611,48.9212,48.9611,63047.0
2024-10-16 09:30:00,49.11,49.15,49.04,49.08,37519.0,48.9811,49.021,48.9113,48.9512,37519.0
2024-10-16 10:00:00,49.07,49.13,49.06,49.12,18106.0,48.9412,49.001,48.9312,48.9911,18106.0
2024-10-16 10:30:00,49.13,49.13,49.08,49.09,15641.0,49.001,49.001,48.9512,48.9611,15641.0
2024-10-16 11:00:00,49.1,49.18,49.07,49.16,16937.0,48.9711,49.0509,48.9412,49.031,16937.0
2024-10-16 11:30:00,49.16,49.18,49.12,49.13,17396.0,49.031,49.0509,48.9911,49.001,17396.0
2024-10-16 12:00:00,49.12,49.16,49.12,49.16,24610.0,48.9911,49.031,48.9911,49.031,24610.0
2024-10-16 12:30:00,49.16,49.16,49.13,49.15,8848.0,49.031,49.031,49.001,49.021,8848.0
2024-10-16 13:00:00,49.16,49.17,49.13,49.15,11060.0,49.031,49.0409,49.001,49.021,11060.0
2024-10-16 13:30:00,49.15,49.15,49.12,49.13,10003.0,49.021,49.021,48.9911,49.001,10003.0
2024-10-16 14:00:00,49.14,49.16,49.12,49.16,13521.0,49.011,49.031,48.9911,49.031,13521.0
2024-10-16 14:30:00,49.16,49.16,49.13,49.14,12910.0,49.031,49.031,49.001,49.011,12910.0
2024-10-16 15:00:00,49.14,49.14,49.12,49.13,25931.0,49.011,49.011,48.9911,49.001,25931.0
2024-10-16 15:30:00,49.13,49.18,49.12,49.17,76471.0,49.001,49.0509,48.9911,49.0409,76471.0
2024-10-17 09:30:00,48.75,48.75,48.55,48.58,138589.0,48.622,48.622,48.4226,48.4525,138589.0
2024-10-17 10:00:00,48.58,48.59,48.54,48.55,26454.0,48.4525,48.4625,48.4126,48.4226,26454.0
2024-10-17 10:30:00,48.55,48.64,48.55,48.63,25931.0,48.4226,48.5123,48.4226,48.5024,25931.0
2024-10-17 11:00:00,48.63,48.63,48.57,48.61,23529.0,48.5024,48.5024,48.4425,48.4824,23529.0
2024-10-17 11:30:00,48.61,48.62,48.58,48.59,15848.0,48.4824,48.4924,48.4525,48.4625,15848.0
2024-10-17 12:00:00,48.59,48.59,48.56,48.57,10903.0,48.4625,48.4625,48.4325,48.4425,10903.0
2024-10-17 12:30:00,48.57,48.59,48.54,48.57,22411.0,48.4425,48.4625,48.4126,48.4425,22411.0
2024-10-17 13:00:00,48.57,48.57,48.53,48.54,43147.0,48.4425,48.4425,48.4026,48.4126,43147.0
2024-10-17 13:30:00,48.55,48.6,48.54,48.59,64376.0,48.4226,48.4724,48.4126,48.4625,64376.0
2024-10-17 14:00:00,48.59,48.6,48.53,48.54,33384.0,48.4625,48.4724,48.4026,48.4126,33384.0
2024-10-17 14:30:00,48.54,48.56,48.52,48.55,23046.0,48.4126,48.4325,48.3926,48.4226,23046.0
2024-10-17 15:00:00,48.55,48.56,48.54,48.55,33978.0,48.4226,48.4325,48.4126,48.4226,33978.0
2024-10-17 15:30:00,48.55,48.57,48.54,48.55,89085.0,48.4226,48.4425,48.4126,48.4226,89085.0
2024-10-18 09:30:00,48.86,48.88,48.71,48.72,155777.0,48.7317,48.7517,48.5821,48.5921,155777.0
2024-10-18 10:00:00,48.72,48.73,48.67,48.69,103969.0,48.5921,48.6021,48.5422,48.5622,103969.0
2024-10-18 10:30:00,48.69,48.75,48.68,48.73,68949.0,48.5622,48.622,48.5522,48.6021,68949.0
2024-10-18 11:00:00,48.72,48.77,48.72,48.77,78042.0,48.5921,48.642,48.5921,48.642,78042.0
2024-10-18 11:30:00,48.77,48.8,48.75,48.75,82634.0,48.642,48.6719,48.622,48.622,82634.0
2024-10-18 12:00:00,48.75,48.79,48.74,48.78,75765.0,48.622,48.6619,48.6121,48.652,75765.0
2024-10-18 12:30:00,48.79,48.79,48.77,48.78,72477.0,48.6619,48.6619,48.642,48.652,72477.0
2024-10-18 13:00:00,48.78,48.78,48.75,48.76,65098.0,48.652,48.652,48.622,48.632,65098.0
2024-10-18 13:30:00,48.76,48.76,48.73,48.73,69023.0,48.632,48.632,48.6021,48.6021,69023.0
2024-10-18 14:00:00,48.73,48.76,48.71,48.75,87023.0,48.6021,48.632,48.5821,48.622,87023.0
2024-10-18 14:30:00,48.75,48.77,48.73,48.75,94337.0,48.622,48.642,48.6021,48.622,94337.0
2024-10-18 15:00:00,48.75,48.76,48.73,48.74,138516.0,48.622,48.632,48.6021,48.6121,138516.0
2024-10-18 15:30:00,48.73,48.75,48.69,48.71,124819.0,48.6021,48.622,48.5622,48.5821,124819.0
2024-10-21 09:30:00,48.41,48.43,48.33,48.37,76511.0,48.2829,48.3029,48.2031,48.243,76511.0
2024-10-21 10:00:00,48.37,48.44,48.37,48.41,60768.0,48.243,48.3128,48.243,48.2829,60768.0
2024-10-21 10:30:00,48.42,48.46,48.39,48.44,40731.0,48.2929,48.3328,48.263,48.3128,40731.0
2024-10-21 11:00:00,48.44,48.44,48.35,48.36,31901.0,48.3128,48.3128,48.2231,48.2331,31901.0
2024-10-21 11:30:00,48.36,48.41,48.34,48.41,25802.0,48.2331,48.2829,48.2131,48.2829,25802.0
2024-10-21 12:00:00,48.41,48.42,48.39,48.41,23795.0,48.2829,48.2929,48.263,48.2829,23795.0
2024-10-21 12:30:00,48.42,48.42,48.38,48.42,28991.0,48.2929,48.2929,48.253,48.2929,28991.0
2024-10-21 13:00:00,48.41,48.44,48.41,48.43,17582.0,48.2829,48.3128,48.2829,48.3029,17582.0
2024-10-21 13:30:00,48.43,48.44,48.42,48.44,20018.0,48.3029,48.3128,48.2929,48.3128,20018.0
2024-10-21 14:00:00,48.44,48.44,48.41,48.44,28285.0,48.3128,48.3128,48.2829,48.3128,28285.0
2024-10-21 14:30:00,48.43,48.44,48.41,48.42,17810.0,48.3029,48.3128,48.2829,48.2929,17810.0
2024-10-21 15:00:00,48.42,48.43,48.4,48.42,30781.0,48.2929,48.3029,48.273,48.2929,30781.0
2024-10-21 15:30:00,48.41,48.45,48.39,48.45,115148.0,48.2829,48.3228,48.263,48.3228,115148.0
2024-10-22 09:30:00,47.69,47.69,47.5,47.54,262815.0,47.5648,47.5648,47.3753,47.4152,262815.0
2024-10-22 10:00:00,47.53,47.55,47.5,47.51,187292.0,47.4052,47.4252,47.3753,47.3853,187292.0
2024-10-22 10:30:00,47.52,47.53,47.5,47.52,131801.0,47.3953,47.4052,47.3753,47.3953,131801.0
2024-10-22 11:00:00,47.52,47.53,47.5,47.52,139080.0,47.3953,47.4052,47.3753,47.3953,139080.0
2024-10-22 11:30:00,47.51,47.54,47.51,47.54,109021.0,47.3853,47.4152,47.3853,47.4152,109021.0
2024-10-22 12:00:00,47.54,47.54,47.52,47.53,104232.0,47.4152,47.4152,47.3953,47.4052,104232.0
2024-10-22 12:30:00,47.53,47.55,47.52,47.54,100450.0,47.4052,47.4252,47.3953,47.4152,100450.0
2024-10-22 13:00:00,47.54,47.56,47.53,47.55,93298.0,47.4152,47.4352,47.4052,47.4252,93298.0
2024-10-22 13:30:00,47.54,47.61,47.54,47.6,102715.0,47.4152,47.485,47.4152,47.4751,102715.0
2024-10-22 14:00:00,47.6,47.62,47.57,47.61,102265.0,47.4751,47.495,47.4451,47.485,102265.0
2024-10-22 14:30:00,47.61,47.61,47.58,47.59,109526.0,47.485,47.485,47.4551,47.4651,109526.0
2024-10-22 15:00:00,47.59,47.63,47.58,47.62,104736.0,47.4651,47.505,47.4551,47.495,104736.0
2024-10-22 15:30:00,47.63,47.68,47.62,47.66,290309.0,47.505,47.5548,47.495,47.5349,290309.0
2024-10-23 09:30:00,47.39,47.49,47.39,47.47,152217.0,47.2656,47.3653,47.2656,47.3454,152217.0
2024-10-23 10:00:00,47.47,47.48,47.43,47.47,174800.0,47.3454,47.3554,47.3055,47.3454,174800.0
2024-10-23 10:30:00,47.46,47.49,47.45,47.46,185875.0,47.3354,47.3653,47.3254,47.3354,185875.0
2024-10-23 11:00:00,47.46,47.46,47.41,47.41,102912.0,47.3354,47.3354,47.2856,47.2856,102912.0
2024-10-23 11:30:00,47.41,47.46,47.41,47.46,175066.0,47.2856,47.3354,47.2856,47.3354,175066.0
2024-10-23 12:00:00,47.46,47.49,47.45,47.48,307709.0,47.3354,47.3653,47.3254,47.3554,307709.0
2024-10-23 12:30:00,47.48,47.5,47.46,47.48,278072.0,47.3554,47.3753,47.3354,47.3554,278072.0
2024-10-23 13:00:00,47.48,47.49,47.4,47.4,202357.0,47.3554,47.3653,47.2756,47.2756,202357.0
2024-10-23 13:30:00,47.4,47.41,47.35,47.36,98879.0,47.2756,47.2856,47.2257,47.2357,98879.0
2024-10-23 14:00:00,47.36,47.38,47.31,47.38,304458.0,47.2357,47.2556,47.1858,47.2556,304458.0
2024-10-23 14:30:00,47.38,47.47,47.37,47.46,350421.0,47.2556,47.3454,47.2457,47.3354,350421.0
2024-10-23 15:00:00,47.46,47.48,47.44,47.48,386808.0,47.3354,47.3554,47.3155,47.3554,386808.0
2024-10-23 15:30:00,47.48,47.55,47.44,47.52,1770631.0,47.3554,47.4252,47.3155,47.3953,1770631.0
2024-10-24 09:30:00,47.54,47.56,47.51,47.55,37528.0,47.4152,47.4352,47.3853,47.4252,37528.0
2024-10-24 10:00:00,47.56,47.57,47.53,47.54,16415.0,47.4352,47.4451,47.4052,47.4152,16415.0
2024-10-24 10:30:00,47.55,47.56,47.52,47.54,23845.0,47.4252,47.4352,47.3953,47.4152,23845.0
2024-10-24 11:00:00,47.55,47.57,47.53,47.54,27481.0,47.4252,47.4451,47.4052,47.4152,27481.0
2024-10-24 11:30:00,47.52,47.53,47.48,47.52,20607.0,47.3953,47.4052,47.3554,47.3953,20607.0
2024-10-24 12:00:00,47.51,47.51,47.47,47.51,63139.0,47.3853,47.3853,47.3454,47.3853,63139.0
2024-10-24 12:30:00,47.51,47.53,47.51,47.52,24535.0,47.3853,47.4052,47.3853,47.3953,24535.0
2024-10-24 13:00:00,47.53,47.53,47.52,47.53,10078.0,47.4052,47.4052,47.3953,47.4052,10078.0
2024-10-24 13:30:00,47.53,47.55,47.51,47.51,21912.0,47.4052,47.4252,47.3853,47.3853,21912.0
2024-10-24 14:00:00,47.51,47.55,47.5,47.54,18417.0,47.3853,47.4252,47.3753,47.4152,18417.0
2024-10-24 14:30:00,47.54,47.57,47.52,47.56,12753.0,47.4152,47.4451,47.3953,47.4352,12753.0
2024-10-24 15:00:00,47.57,47.58,47.54,47.58,22211.0,47.4451,47.4551,47.4152,47.4551,22211.0
2024-10-24 15:30:00,47.58,47.59,47.54,47.56,163805.0,47.4551,47.4651,47.4152,47.4352,163805.0
2024-10-25 09:30:00,46.96,47.0,46.91,46.93,293117.0,46.8367,46.8766,46.7869,46.8068,293117.0
2024-10-25 10:00:00,46.93,46.98,46.92,46.98,140056.0,46.8068,46.8567,46.7968,46.8567,140056.0
2024-10-25 10:30:00,46.98,46.99,46.96,46.98,103970.0,46.8567,46.8667,46.8367,46.8567,103970.0
2024-10-25 11:00:00,46.98,46.98,46.92,46.93,61396.0,46.8567,46.8567,46.7968,46.8068,61396.0
2024-10-25 11:30:00,46.93,46.94,46.9,46.91,32156.0,46.8068,46.8168,46.7769,46.7869,32156.0
2024-10-25 12:00:00,46.9,46.91,46.89,46.9,35479.0,46.7769,46.7869,46.7669,46.7769,35479.0
2024-10-25 12:30:00,46.9,46.91,46.86,46.88,35743.0,46.7769,46.7869,46.737,46.7569,35743.0
2024-10-25 13:00:00,46.87,46.91,46.86,46.87,69947.0,46.747,46.7869,46.737,46.747,69947.0
2024-10-25 13:30:00,46.87,46.88,46.8,46.82,81191.0,46.747,46.7569,46.6772,46.6971,81191.0
2024-10-25 14:00:00,46.82,46.83,46.78,46.83,61626.0,46.6971,46.7071,46.6572,46.7071,61626.0
2024-10-25 14:30:00,46.82,46.83,46.8,46.82,18294.0,46.6971,46.7071,46.6772,46.6971,18294.0
2024-10-25 15:00:00,46.81,46.82,46.78,46.78,110015.0,46.6871,46.6971,46.6572,46.6572,110015.0
2024-10-25 15:30:00,46.79,46.83,46.78,46.83,99197.0,46.6672,46.7071,46.6572,46.7071,99197.0
2024-10-28 09:30:00,47.16,47.33,47.1,47.32,125193.0,47.0362,47.2058,46.9764,47.1958,125193.0
2024-10-28 10:00:00,47.32,47.36,47.29,47.36,56142.0,47.1958,47.2357,47.1659,47.2357,56142.0
2024-10-28 10:30:00,47.36,47.36,47.3,47.34,62575.0,47.2357,47.2357,47.1758,47.2157,62575.0
2024-10-28 11:00:00,47.34,47.35,47.3,47.33,76698.0,47.2157,47.2257,47.1758,47.2058,76698.0
2024-10-28 11:30:00,47.33,47.33,47.27,47.28,59544.0,47.2058,47.2058,47.1459,47.1559,59544.0
2024-10-28 12:00:00,47.28,47.31,47.27,47.31,82647.0,47.1559,47.1858,47.1459,47.1858,82647.0
2024-10-28 12:30:00,47.31,47.31,47.26,47.29,43451.0,47.1858,47.1858,47.1359,47.1659,43451.0
2024-10-28 13:00:00,47.29,47.3,47.26,47.3,49840.0,47.1659,47.1758,47.1359,47.1758,49840.0
2024-10-28 13:30:00,47.3,47.34,47.29,47.33,28020.0,47.1758,47.2157,47.1659,47.2058,28020.0
2024-10-28 14:00:00,47.33,47.33,47.3,47.31,40891.0,47.2058,47.2058,47.1758,47.1858,40891.0
2024-10-28 14:30:00,47.3,47.33,47.29,47.3,97860.0,47.1758,47.2058,47.1659,47.1758,97860.0
2024-10-28 15:00:00,47.3,47.31,47.28,47.31,56810.0,47.1758,47.1858,47.1559,47.1858,56810.0
2024-10-28 15:30:00,47.3,47.34,47.29,47.31,103799.0,47.1758,47.2157,47.1659,47.1858,103799.0
2024-10-29 09:30:00,47.5,47.5,47.4,47.44,53406.0,47.3753,47.3753,47.2756,47.3155,53406.0
2024-10-29 10:00:00,47.44,47.48,47.43,47.45,25597.0,47.3155,47.3554,47.3055,47.3254,25597.0
2024-10-29 10:30:00,47.45,47.53,47.45,47.5,163512.0,47.3254,47.4052,47.3254,47.3753,163512.0
2024-10-29 11:00:00,47.5,47.5,47.43,47.45,145762.0,47.3753,47.3753,47.3055,47.3254,145762.0
2024-10-29 11:30:00,47.45,47.49,47.44,47.48,64308.0,47.3254,47.3653,47.3155,47.3554,64308.0
2024-10-29 12:00:00,47.47,47.49,47.46,47.47,40724.0,47.3454,47.3653,47.3354,47.3454,40724.0
2024-10-29 12:30:00,47.47,47.47,47.44,47.46,34739.0,47.3454,47.3454,47.3155,47.3354,34739.0
2024-10-29 13:00:00,47.46,47.49,47.45,47.46,34413.0,47.3354,47.3653,47.3254,47.3354,34413.0
2024-10-29 13:30:00,47.46,47.46,47.43,47.46,29195.0,47.3354,47.3354,47.3055,47.3354,29195.0
2024-10-29 14:00:00,47.46,47.5,47.45,47.5,182175.0,47.3354,47.3753,47.3254,47.3753,182175.0
2024-10-29 14:30:00,47.5,47.55,47.5,47.54,231027.0,47.3753,47.4252,47.3753,47.4152,231027.0
2024-10-29 15:00:00,47.54,47.55,47.5,47.51,90244.0,47.4152,47.4252,47.3753,47.3853,90244.0
2024-10-29 15:30:00,47.51,47.51,47.45,47.48,212015.0,47.3853,47.3853,47.3254,47.3554,212015.0
2024-10-30 09:30:00,47.41,47.49,47.37,47.48,124308.0,47.2856,47.3653,47.2457,47.3554,124308.0
2024-10-30 10:00:00,47.48,47.5,47.45,47.48,51586.0,47.3554,47.3753,47.3254,47.3554,51586.0
2024-10-30 10:30:00,47.48,47.49,47.44,47.45,74015.0,47.3554,47.3653,47.3155,47.3254,74015.0
2024-10-30 11:00:00,47.45,47.46,47.42,47.43,12278.0,47.3254,47.3354,47.2955,47.3055,12278.0
2024-10-30 11:30:00,47.43,47.45,47.41,47.44,24765.0,47.3055,47.3254,47.2856,47.3155,24765.0
2024-10-30 12:00:00,47.44,47.44,47.37,47.38,17702.0,47.3155,47.3155,47.2457,47.2556,17702.0
2024-10-30 12:30:00,47.38,47.39,47.35,47.36,40961.0,47.2556,47.2656,47.2257,47.2357,40961.0
2024-10-30 13:00:00,47.36,47.39,47.36,47.38,13899.0,47.2357,47.2656,47.2357,47.2556,13899.0
2024-10-30 13:30:00,47.38,47.38,47.35,47.37,21105.0,47.2556,47.2556,47.2257,47.2457,21105.0
2024-10-30 14:00:00,47.37,47.42,47.37,47.41,32528.0,47.2457,47.2955,47.2457,47.2856,32528.0
2024-10-30 14:30:00,47.41,47.42,47.4,47.41,28954.0,47.2856,47.2955,47.2756,47.2856,28954.0
2024-10-30 15:00:00,47.41,47.41,47.36,47.38,31868.0,47.2856,47.2856,47.2357,47.2556,31868.0
2024-10-30 15:30:00,47.38,47.39,47.33,47.34,58448.0,47.2556,47.2656,47.2058,47.2157,58448.0
2024-10-31 09:30:00,47.48,47.5,47.26,47.27,151673.0,47.3554,47.3753,47.1359,47.1459,151673.0
2024-10-31 10:00:00,47.26,47.32,47.24,47.28,87518.0,47.1359,47.1958,47.116,47.1559,87518.0
2024-10-31 10:30:00,47.27,47.28,47.22,47.25,63478.0,47.1459,47.1559,47.0961,47.126,63478.0
2024-10-31 11:00:00,47.24,47.29,47.22,47.27,71178.0,47.116,47.1659,47.0961,47.1459,71178.0
2024-10-31 11:30:00,47.27,47.28,47.24,47.26,85081.0,47.1459,47.1559,47.116,47.1359,85081.0
2024-10-31 12:00:00,47.26,47.32,47.25,47.32,48629.0,47.1359,47.1958,47.126,47.1958,48629.0
2024-10-31 12:30:00,47.31,47.39,47.29,47.36,37999.0,47.1858,47.2656,47.1659,47.2357,37999.0
2024-10-31 13:00:00,47.36,47.42,47.36,47.41,59462.0,47.2357,47.2955,47.2357,47.2856,59462.0
2024-10-31 13:30:00,47.4,47.42,47.37,47.41,33218.0,47.2756,47.2955,47.2457,47.2856,33218.0
2024-10-31 14:00:00,47.41,47.43,47.39,47.43,53721.0,47.2856,47.3055,47.2656,47.3055,53721.0
2024-10-31 14:30:00,47.43,47.43,47.39,47.42,82756.0,47.3055,47.3055,47.2656,47.2955,82756.0
2024-10-31 15:00:00,47.41,47.43,47.39,47.39,66387.0,47.2856,47.3055,47.2656,47.2656,66387.0
2024-10-31 15:30:00,47.39,47.42,47.35,47.37,202231.0,47.2656,47.2955,47.2257,47.2457,202231.0
2024-11-01 09:30:00,47.6,47.62,47.52,47.58,66045.0,47.4751,47.495,47.3953,47.4551,66045.0
2024-11-01 10:00:00,47.58,47.58,47.48,47.51,33311.0,47.4551,47.4551,47.3554,47.3853,33311.0
2024-11-01 10:30:00,47.51,47.51,47.4,47.47,45005.0,47.3853,47.3853,47.2756,47.3454,45005.0
2024-11-01 11:00:00,47.47,47.48,47.41,47.45,24962.0,47.3454,47.3554,47.2856,47.3254,24962.0
2024-11-01 11:30:00,47.45,47.45,47.4,47.41,71960.0,47.3254,47.3254,47.2756,47.2856,71960.0
2024-11-01 12:00:00,47.43,47.44,47.42,47.43,5976.0,47.3055,47.3155,47.2955,47.3055,5976.0
2024-11-01 12:30:00,47.43,47.45,47.41,47.41,20157.0,47.3055,47.3254,47.2856,47.2856,20157.0
2024-11-01 13:00:00,47.41,47.43,47.39,47.43,18205.0,47.2856,47.3055,47.2656,47.3055,18205.0
2024-11-01 13:30:00,47.43,47.43,47.34,47.35,32183.0,47.3055,47.3055,47.2157,47.2257,32183.0
2024-11-01 14:00:00,47.35,47.37,47.32,47.36,23201.0,47.2257,47.2457,47.1958,47.2357,23201.0
2024-11-01 14:30:00,47.35,47.37,47.34,47.37,9181.0,47.2257,47.2457,47.2157,47.2457,9181.0
2024-11-01 15:00:00,47.37,47.4,47.35,47.36,18621.0,47.2457,47.2756,47.2257,47.2357,18621.0
2024-11-01 15:30:00,47.35,47.38,47.32,47.37,72578.0,47.2257,47.2556,47.1958,47.2457,72578.0
2024-11-04 09:30:00,47.03,47.07,46.98,46.99,189862.0,46.9066,46.9464,46.8567,46.8667,189862.0
2024-11-04 10:00:00,47.0,47.02,46.97,47.01,40594.0,46.8766,46.8966,46.8467,46.8866,40594.0
2024-11-04 10:30:00,47.01,47.07,47.0,47.05,29147.0,46.8866,46.9464,46.8766,46.9265,29147.0
2024-11-04 11:00:00,47.05,47.05,47.02,47.03,14758.0,46.9265,46.9265,46.8966,46.9066,14758.0
2024-11-04 11:30:00,47.03,47.03,46.91,46.93,29581.0,46.9066,46.9066,46.7869,46.8068,29581.0
2024-11-04 12:00:00,46.93,46.98,46.91,46.98,38154.0,46.8068,46.8567,46.7869,46.8567,38154.0
2024-11-04 12:30:00,46.98,46.99,46.95,46.95,16835.0,46.8567,46.8667,46.8268,46.8268,16835.0
2024-11-04 13:00:00,46.94,46.95,46.89,46.93,38770.0,46.8168,46.8268,46.7669,46.8068,38770.0
2024-11-04 13:30:00,46.91,46.96,46.91,46.95,24382.0,46.7869,46.8367,46.7869,46.8268,24382.0
2024-11-04 14:00:00,46.95,46.97,46.93,46.94,29550.0,46.8268,46.8467,46.8068,46.8168,29550.0
2024-11-04 14:30:00,46.94,46.97,46.93,46.94,49053.0,46.8168,46.8467,46.8068,46.8168,49053.0
2024-11-04 15:00:00,46.94,46.94,46.9,46.91,38448.0,46.8168,46.8168,46.7769,46.7869,38448.0
2024-11-04 15:30:00,46.91,46.91,46.84,46.84,139113.0,46.7869,46.7869,46.717,46.717,139113.0
2024-11-05 09:30:00,47.25,47.34,47.11,47.27,111191.0,47.126,47.2157,46.9863,47.1459,111191.0
2024-11-05 10:00:00,47.28,47.29,47.24,47.26,38181.0,47.1559,47.1659,47.116,47.1359,38181.0
2024-11-05 10:30:00,47.26,47.33,47.25,47.31,20314.0,47.1359,47.2058,47.126,47.1858,20314.0
2024-11-05 11:00:00,47.3,47.36,47.3,47.34,20582.0,47.1758,47.2357,47.1758,47.2157,20582.0
2024-11-05 11:30:00,47.34,47.36,47.33,47.36,17815.0,47.2157,47.2357,47.2058,47.2357,17815.0
2024-11-05 12:00:00,47.35,47.36,47.32,47.33,43717.0,47.2257,47.2357,47.1958,47.2058,43717.0
2024-11-05 12:30:00,47.34,47.35,47.33,47.34,14791.0,47.2157,47.2257,47.2058,47.2157,14791.0
2024-11-05 13:00:00,47.34,47.35,47.33,47.34,12529.0,47.2157,47.2257,47.2058,47.2157,12529.0
2024-11-05 13:30:00,47.34,47.36,47.31,47.36,32219.0,47.2157,47.2357,47.1858,47.2357,32219.0
2024-11-05 14:00:00,47.36,47.38,47.36,47.37,18643.0,47.2357,47.2556,47.2357,47.2457,18643.0
2024-11-05 14:30:00,47.37,47.38,47.33,47.34,37222.0,47.2457,47.2556,47.2058,47.2157,37222.0
2024-11-05 15:00:00,47.34,47.38,47.33,47.36,27420.0,47.2157,47.2556,47.2058,47.2357,27420.0
2024-11-05 15:30:00,47.36,47.38,47.33,47.34,131037.0,47.2357,47.2556,47.2058,47.2157,131037.0
2024-11-06 09:30:00,47.89,47.89,47.62,47.65,238510.0,47.7643,47.7643,47.495,47.5249,238510.0
2024-11-06 10:00:00,47.64,47.82,47.64,47.81,239944.0,47.5149,47.6945,47.5149,47.6845,239944.0
2024-11-06 10:30:00,47.81,47.83,47.7,47.76,63561.0,47.6845,47.7045,47.5748,47.6346,63561.0
2024-11-06 11:00:00,47.76,47.76,47.7,47.76,40733.0,47.6346,47.6346,47.5748,47.6346,40733.0
2024-11-06 11:30:00,47.75,47.76,47.72,47.76,49384.0,47.6247,47.6346,47.5947,47.6346,49384.0
2024-11-06 12:00:00,47.77,47.78,47.73,47.78,33115.0,47.6446,47.6546,47.6047,47.6546,33115.0
2024-11-06 12:30:00,47.77,47.8,47.75,47.8,33215.0,47.6446,47.6745,47.6247,47.6745,33215.0
2024-11-06 13:00:00,47.79,47.85,47.78,47.84,33660.0,47.6646,47.7244,47.6546,47.7144,33660.0
2024-11-06 13:30:00,47.84,47.88,47.84,47.84,44602.0,47.7144,47.7543,47.7144,47.7144,44602.0
2024-11-06 14:00:00,47.84,47.86,47.8,47.83,25748.0,47.7144,47.7344,47.6745,47.7045,25748.0
2024-11-06 14:30:00,47.83,47.83,47.79,47.82,86325.0,47.7045,47.7045,47.6646,47.6945,86325.0
2024-11-06 15:00:00,47.82,47.88,47.81,47.84,134522.0,47.6945,47.7543,47.6845,47.7144,134522.0
2024-11-06 15:30:00,47.84,47.87,47.76,47.83,494554.0,47.7144,47.7443,47.6346,47.7045,494554.0
2024-11-07 09:30:00,47.6,47.65,47.52,47.58,121570.0,47.4751,47.5249,47.3953,47.4551,121570.0
2024-11-07 10:00:00,47.58,47.58,47.5,47.58,51302.0,47.4551,47.4551,47.3753,47.4551,51302.0
2024-11-07 10:30:00,47.57,47.59,47.52,47.53,51740.0,47.4451,47.4651,47.3953,47.4052,51740.0
2024-11-07 11:00:00,47.52,47.52,47.47,47.48,124456.0,47.3953,47.3953,47.3454,47.3554,124456.0
2024-11-07 11:30:00,47.47,47.49,47.45,47.48,43869.0,47.3454,47.3653,47.3254,47.3554,43869.0
2024-11-07 12:00:00,47.48,47.52,47.46,47.52,37023.0,47.3554,47.3953,47.3354,47.3953,37023.0
2024-11-07 12:30:00,47.52,47.53,47.5,47.53,35148.0,47.3953,47.4052,47.3753,47.4052,35148.0
2024-11-07 13:00:00,47.53,47.53,47.48,47.5,38318.0,47.4052,47.4052,47.3554,47.3753,38318.0
2024-11-07 13:30:00,47.49,47.49,47.38,47.44,1039865.0,47.3653,47.3653,47.2556,47.3155,1039865.0
2024-11-07 14:00:00,47.44,47.48,47.37,47.39,49553.0,47.3155,47.3554,47.2457,47.2656,49553.0
2024-11-07 14:30:00,47.39,47.44,47.35,47.43,69640.0,47.2656,47.3155,47.2257,47.3055,69640.0
2024-11-07 15:00:00,47.43,47.62,47.42,47.6,57963.0,47.3055,47.495,47.2955,47.4751,57963.0
2024-11-07 15:30:00,47.61,47.64,47.59,47.59,222189.0,47.485,47.5149,47.4651,47.4651,222189.0
2024-11-08 09:30:00,47.23,47.23,46.89,46.9,118065.0,47.106,47.106,46.7669,46.7769,118065.0
2024-11-08 10:00:00,46.87,46.95,46.86,46.92,94221.0,46.747,46.8268,46.737,46.7968,94221.0
2024-11-08 10:30:00,46.92,46.96,46.91,46.94,46113.0,46.7968,46.8367,46.7869,46.8168,46113.0
2024-11-08 11:00:00,46.95,46.95,46.87,46.88,172884.0,46.8268,46.8268,46.747,46.7569,172884.0
2024-11-08 11:30:00,46.88,46.92,46.87,46.89,139415.0,46.7569,46.7968,46.747,46.7669,139415.0
2024-11-08 12:00:00,46.89,46.92,46.86,46.91,63947.0,46.7669,46.7968,46.737,46.7869,63947.0
2024-11-08 12:30:00,46.91,46.92,46.88,46.91,16463.0,46.7869,46.7968,46.7569,46.7869,16463.0
2024-11-08 13:00:00,46.91,46.94,46.87,46.89,45354.0,46.7869,46.8168,46.747,46.7669,45354.0
2024-11-08 13:30:00,46.89,46.93,46.89,46.93,38303.0,46.7669,46.8068,46.7669,46.8068,38303.0
2024-11-08 14:00:00,46.92,46.95,46.91,46.95,44526.0,46.7968,46.8268,46.7869,46.8268,44526.0
2024-11-08 14:30:00,46.95,46.97,46.94,46.96,60331.0,46.8268,46.8467,46.8168,46.8367,60331.0
2024-11-08 15:00:00,46.96,46.96,46.91,46.92,56352.0,46.8367,46.8367,46.7869,46.7968,56352.0
2024-11-08 15:30:00,46.91,46.94,46.91,46.94,171603.0,46.7869,46.8168,46.7869,46.8168,171603.0
2024-11-11 09:30:00,46.97,47.0,46.93,46.94,202519.0,46.8467,46.8766,46.8068,46.8168,202519.0
2024-11-11 10:00:00,46.94,47.0,46.94,46.96,100314.0,46.8168,46.8766,46.8168,46.8367,100314.0
2024-11-11 10:30:00,46.96,47.0,46.95,47.0,39798.0,46.8367,46.8766,46.8268,46.8766,39798.0
2024-11-11 11:00:00,47.0,47.02,46.98,47.0,54359.0,46.8766,46.8966,46.8567,46.8766,54359.0
2024-11-11 11:30:00,47.01,47.02,46.99,47.02,54744.0,46.8866,46.8966,46.8667,46.8966,54744.0
2024-11-11 12:00:00,47.02,47.02,46.97,46.98,28118.0,46.8966,46.8966,46.8467,46.8567,28118.0
2024-11-11 12:30:00,46.98,47.01,46.97,47.0,27934.0,46.8567,46.8866,46.8467,46.8766,27934.0
2024-11-11 13:00:00,46.99,46.99,46.95,46.97,58821.0,46.8667,46.8667,46.8268,46.8467,58821.0
2024-11-11 13:30:00,46.97,47.0,46.96,47.0,21428.0,46.8467,46.8766,46.8367,46.8766,21428.0
2024-11-11 14:00:00,47.0,47.04,46.99,47.03,30920.0,46.8766,46.9165,46.8667,46.9066,30920.0
2024-11-11 14:30:00,47.03,47.05,47.03,47.04,59823.0,46.9066,46.9265,46.9066,46.9165,59823.0
2024-11-11 15:00:00,47.04,47.05,47.03,47.05,57375.0,46.9165,46.9265,46.9066,46.9265,57375.0
2024-11-11 15:30:00,47.05,47.06,46.98,46.99,571942.0,46.9265,46.9365,46.8567,46.8667,571942.0
2024-11-12 09:30:00,46.57,46.57,46.45,46.46,137984.0,46.4478,46.4478,46.3281,46.338,137984.0
2024-11-12 10:00:00,46.46,46.46,46.38,46.38,107580.0,46.338,46.338,46.2583,46.2583,107580.0
2024-11-12 10:30:00,46.39,46.4,46.35,46.36,90232.0,46.2682,46.2782,46.2283,46.2383,90232.0
2024-11-12 11:00:00,46.35,46.37,46.33,46.36,74855.0,46.2283,46.2483,46.2084,46.2383,74855.0
2024-11-12 11:30:00,46.37,46.37,46.31,46.32,65819.0,46.2483,46.2483,46.1884,46.1984,65819.0
2024-11-12 12:00:00,46.31,46.35,46.3,46.3,108397.0,46.1884,46.2283,46.1785,46.1785,108397.0
2024-11-12 12:30:00,46.3,46.33,46.29,46.31,65187.0,46.1785,46.2084,46.1685,46.1884,65187.0
2024-11-12 13:00:00,46.31,46.35,46.3,46.3,52545.0,46.1884,46.2283,46.1785,46.1785,52545.0
2024-11-12 13:30:00,46.31,46.36,46.3,46.36,35494.0,46.1884,46.2383,46.1785,46.2383,35494.0
2024-11-12 14:00:00,46.36,46.36,46.34,46.35,32623.0,46.2383,46.2383,46.2184,46.2283,32623.0
2024-11-12 14:30:00,46.35,46.35,46.31,46.33,75797.0,46.2283,46.2283,46.1884,46.2084,75797.0
2024-11-12 15:00:00,46.32,46.37,46.31,46.37,41711.0,46.1984,46.2483,46.1884,46.2483,41711.0
2024-11-12 15:30:00,46.37,46.43,46.32,46.34,213034.0,46.2483,46.3081,46.1984,46.2184,213034.0
2024-11-13 09:30:00,45.76,45.84,45.68,45.72,296280.0,45.6399,45.7197,45.5601,45.6,296280.0
2024-11-13 10:00:00,45.72,45.74,45.67,45.68,93489.0,45.6,45.6199,45.5501,45.5601,93489.0
2024-11-13 10:30:00,45.69,45.75,45.68,45.73,63182.0,45.5701,45.6299,45.5601,45.61,63182.0
2024-11-13 11:00:00,45.73,45.75,45.7,45.75,52506.0,45.61,45.6299,45.58,45.6299,52506.0
2024-11-13 11:30:00,45.74,45.74,45.69,45.73,73693.0,45.6199,45.6199,45.5701,45.61,73693.0
2024-11-13 12:00:00,45.73,45.75,45.71,45.73,71861.0,45.61,45.6299,45.59,45.61,71861.0
2024-11-13 12:30:00,45.73,45.74,45.71,45.73,56611.0,45.61,45.6199,45.59,45.61,56611.0
2024-11-13 13:00:00,45.74,45.74,45.7,45.72,197065.0,45.6199,45.6199,45.58,45.6,197065.0
2024-11-13 13:30:00,45.72,45.73,45.7,45.72,48247.0,45.6,45.61,45.58,45.6,48247.0
2024-11-13 14:00:00,45.71,45.74,45.7,45.73,47336.0,45.59,45.6199,45.58,45.61,47336.0
2024-11-13 14:30:00,45.72,45.72,45.68,45.69,33757.0,45.6,45.6,45.5601,45.5701,33757.0
2024-11-13 15:00:00,45.69,45.74,45.67,45.73,48809.0,45.5701,45.6199,45.5501,45.61,48809.0
2024-11-13 15:30:00,45.73,45.79,45.73,45.75,175805.0,45.61,45.6698,45.61,45.6299,175805.0
2024-11-14 09:30:00,45.67,45.88,45.67,45.83,455486.0,45.5501,45.7596,45.5501,45.7097,455486.0
2024-11-14 10:00:00,45.83,45.86,45.8,45.86,82526.0,45.7097,45.7396,45.6798,45.7396,82526.0
2024-11-14 10:30:00,45.86,45.89,45.84,45.85,130126.0,45.7396,45.7695,45.7197,45.7296,130126.0
2024-11-14 11:00:00,45.86,45.89,45.85,45.89,53311.0,45.7396,45.7695,45.7296,45.7695,53311.0
2024-11-14 11:30:00,45.88,45.89,45.81,45.83,80643.0,45.7596,45.7695,45.6898,45.7097,80643.0
2024-11-14 12:00:00,45.82,45.87,45.81,45.86,51938.0,45.6997,45.7496,45.6898,45.7396,51938.0
2024-11-14 12:30:00,45.86,45.88,45.84,45.86,180133.0,45.7396,45.7596,45.7197,45.7396,180133.0
2024-11-14 13:00:00,45.86,45.86,45.82,45.83,55980.0,45.7396,45.7396,45.6997,45.7097,55980.0
2024-11-14 13:30:00,45.83,45.85,45.82,45.85,168030.0,45.7097,45.7296,45.6997,45.7296,168030.0
2024-11-14 14:00:00,45.84,45.89,45.84,45.87,73376.0,45.7197,45.7695,45.7197,45.7496,73376.0
2024-11-14 14:30:00,45.87,45.88,45.85,45.86,58262.0,45.7496,45.7596,45.7296,45.7396,58262.0
2024-11-14 15:00:00,45.85,45.85,45.75,45.83,138241.0,45.7296,45.7296,45.6299,45.7097,138241.0
2024-11-14 15:30:00,45.83,45.83,45.77,45.8,166508.0,45.7097,45.7097,45.6499,45.6798,166508.0
2024-11-15 09:30:00,45.77,45.77,45.61,45.64,65234.0,45.6499,45.6499,45.4903,45.5202,65234.0
2024-11-15 10:00:00,45.63,45.64,45.56,45.56,56864.0,45.5102,45.5202,45.4404,45.4404,56864.0
2024-11-15 10:30:00,45.57,45.59,45.54,45.58,47514.0,45.4504,45.4703,45.4205,45.4604,47514.0
2024-11-15 11:00:00,45.57,45.62,45.55,45.58,707021.0,45.4504,45.5003,45.4304,45.4604,707021.0
2024-11-15 11:30:00,45.58,45.59,45.54,45.54,115685.0,45.4604,45.4703,45.4205,45.4205,115685.0
2024-11-15 12:00:00,45.55,45.55,45.51,45.51,77478.0,45.4304,45.4304,45.3905,45.3905,77478.0
2024-11-15 12:30:00,45.51,45.51,45.44,45.46,89050.0,45.3905,45.3905,45.3207,45.3407,89050.0
2024-11-15 13:00:00,45.47,45.53,45.45,45.53,42517.0,45.3506,45.4105,45.3307,45.4105,42517.0
2024-11-15 13:30:00,45.53,45.53,45.47,45.49,41817.0,45.4105,45.4105,45.3506,45.3706,41817.0
2024-11-15 14:00:00,45.5,45.51,45.45,45.46,29513.0,45.3806,45.3905,45.3307,45.3407,29513.0
2024-11-15 14:30:00,45.45,45.51,45.45,45.5,47117.0,45.3307,45.3905,45.3307,45.3806,47117.0
2024-11-15 15:00:00,45.5,45.53,45.49,45.52,90571.0,45.3806,45.4105,45.3706,45.4005,90571.0
2024-11-15 15:30:00,45.52,45.53,45.48,45.52,172599.0,45.4005,45.4105,45.3606,45.4005,172599.0
2024-11-18 09:30:00,45.68,45.7,45.62,45.68,105032.0,45.5601,45.58,45.5003,45.5601,105032.0
2024-11-18 10:00:00,45.69,45.72,45.66,45.69,25069.0,45.5701,45.6,45.5401,45.5701,25069.0
2024-11-18 10:30:00,45.69,45.78,45.69,45.77,38120.0,45.5701,45.6598,45.5701,45.6499,38120.0
2024-11-18 11:00:00,45.77,45.77,45.73,45.74,74734.0,45.6499,45.6499,45.61,45.6199,74734.0
2024-11-18 11:30:00,45.75,45.77,45.74,45.76,40197.0,45.6299,45.6499,45.6199,45.6399,40197.0
2024-11-18 12:00:00,45.77,45.77,45.75,45.77,49572.0,45.6499,45.6499,45.6299,45.6499,49572.0
2024-11-18 12:30:00,45.76,45.77,45.74,45.76,67470.0,45.6399,45.6499,45.6199,45.6399,67470.0
2024-11-18 13:00:00,45.77,45.77,45.74,45.74,529947.0,45.6499,45.6499,45.6199,45.6199,529947.0
2024-11-18 13:30:00,45.75,45.78,45.72,45.78,21746.0,45.6299,45.6598,45.6,45.6598,21746.0
2024-11-18 14:00:00,45.77,45.79,45.74,45.75,11441.0,45.6499,45.6698,45.6199,45.6299,11441.0
2024-11-18 14:30:00,45.73,45.76,45.73,45.76,45970.0,45.61,45.6399,45.61,45.6399,45970.0
2024-11-18 15:00:00,45.76,45.77,45.75,45.77,32216.0,45.6399,45.6499,45.6299,45.6499,32216.0
2024-11-18 15:30:00,45.76,45.77,45.71,45.75,99544.0,45.6399,45.6499,45.59,45.6299,99544.0
2024-11-19 09:30:00,45.74,45.89,45.72,45.89,147319.0,45.6199,45.7695,45.6,45.7695,147319.0
2024-11-19 10:00:00,45.9,45.96,45.87,45.95,212730.0,45.7795,45.8394,45.7496,45.8294,212730.0
2024-11-19 10:30:00,45.95,46.07,45.94,46.07,208239.0,45.8294,45.9491,45.8194,45.9491,208239.0
2024-11-19 11:00:00,46.07,46.11,46.05,46.08,217053.0,45.9491,45.989,45.9291,45.959,217053.0
2024-11-19 11:30:00,46.07,46.1,46.05,46.09,193963.0,45.9491,45.979,45.9291,45.969,193963.0
2024-11-19 12:00:00,46.09,46.15,46.07,46.15,144184.0,45.969,46.0289,45.9491,46.0289,144184.0
2024-11-19 12:30:00,46.14,46.18,46.12,46.13,142692.0,46.0189,46.0588,45.9989,46.0089,142692.0
2024-11-19 13:00:00,46.13,46.15,46.12,46.14,137341.0,46.0089,46.0289,45.9989,46.0189,137341.0
2024-11-19 13:30:00,46.13,46.19,46.13,46.18,128857.0,46.0089,46.0688,46.0089,46.0588,128857.0
2024-11-19 14:00:00,46.18,46.19,46.16,46.16,129975.0,46.0588,46.0688,46.0388,46.0388,129975.0
2024-11-19 14:30:00,46.16,46.17,46.13,46.16,148955.0,46.0388,46.0488,46.0089,46.0388,148955.0
2024-11-19 15:00:00,46.16,46.16,46.13,46.14,134466.0,46.0388,46.0388,46.0089,46.0189,134466.0
2024-11-19 15:30:00,46.14,46.14,46.07,46.07,205651.0,46.0189,46.0189,45.9491,45.9491,205651.0
2024-11-20 09:30:00,46.23,46.23,46.16,46.17,228106.0,46.1087,46.1087,46.0388,46.0488,228106.0
2024-11-20 10:00:00,46.18,46.2,46.11,46.14,106072.0,46.0588,46.0787,45.989,46.0189,106072.0
2024-11-20 10:30:00,46.14,46.17,46.13,46.16,70298.0,46.0189,46.0488,46.0089,46.0388,70298.0
2024-11-20 11:00:00,46.16,46.17,46.09,46.09,53826.0,46.0388,46.0488,45.969,45.969,53826.0
2024-11-20 11:30:00,46.08,46.17,46.08,46.16,46994.0,45.959,46.0488,45.959,46.0388,46994.0
2024-11-20 12:00:00,46.16,46.16,46.11,46.16,41097.0,46.0388,46.0388,45.989,46.0388,41097.0
2024-11-20 12:30:00,46.16,46.2,46.15,46.18,32530.0,46.0388,46.0787,46.0289,46.0588,32530.0
2024-11-20 13:00:00,46.17,46.19,46.16,46.18,42291.0,46.0488,46.0688,46.0388,46.0588,42291.0
2024-11-20 13:30:00,46.17,46.18,46.14,46.16,18130.0,46.0488,46.0588,46.0189,46.0388,18130.0
2024-11-20 14:00:00,46.16,46.17,46.15,46.16,16432.0,46.0388,46.0488,46.0289,46.0388,16432.0
2024-11-20 14:30:00,46.16,46.18,46.15,46.16,20268.0,46.0388,46.0588,46.0289,46.0388,20268.0
2024-11-20 15:00:00,46.17,46.19,46.16,46.19,45340.0,46.0488,46.0688,46.0388,46.0688,45340.0
2024-11-20 15:30:00,46.19,46.22,46.09,46.16,367254.0,46.0688,46.0987,45.969,46.0388,367254.0
2024-11-21 09:30:00,45.76,45.76,45.51,45.57,134750.0,45.6399,45.6399,45.3905,45.4504,134750.0
2024-11-21 10:00:00,45.59,45.65,45.58,45.59,54557.0,45.4703,45.5302,45.4604,45.4703,54557.0
2024-11-21 10:30:00,45.59,45.68,45.58,45.67,67232.0,45.4703,45.5601,45.4604,45.5501,67232.0
2024-11-21 11:00:00,45.68,45.69,45.65,45.69,29376.0,45.5601,45.5701,45.5302,45.5701,29376.0
2024-11-21 11:30:00,45.69,45.7,45.64,45.66,45351.0,45.5701,45.58,45.5202,45.5401,45351.0
2024-11-21 12:00:00,45.66,45.69,45.63,45.68,39115.0,45.5401,45.5701,45.5102,45.5601,39115.0
2024-11-21 12:30:00,45.69,45.78,45.69,45.77,126496.0,45.5701,45.6598,45.5701,45.6499,126496.0
2024-11-21 13:00:00,45.77,45.79,45.74,45.74,26175.0,45.6499,45.6698,45.6199,45.6199,26175.0
2024-11-21 13:30:00,45.74,45.77,45.73,45.77,24487.0,45.6199,45.6499,45.61,45.6499,24487.0
2024-11-21 14:00:00,45.77,45.77,45.74,45.77,29096.0,45.6499,45.6499,45.6199,45.6499,29096.0
2024-11-21 14:30:00,45.77,45.8,45.76,45.8,120012.0,45.6499,45.6798,45.6399,45.6798,120012.0
2024-11-21 15:00:00,45.8,45.81,45.77,45.79,108869.0,45.6798,45.6898,45.6499,45.6698,108869.0
2024-11-21 15:30:00,45.79,45.79,45.74,45.78,178302.0,45.6698,45.6698,45.6199,45.6598,178302.0
2024-11-22 09:30:00,46.35,46.53,46.35,46.48,129275.0,46.2283,46.4079,46.2283,46.358,129275.0
2024-11-22 10:00:00,46.49,46.5,46.43,46.45,82472.0,46.368,46.3779,46.3081,46.3281,82472.0
2024-11-22 10:30:00,46.46,46.52,46.45,46.51,144345.0,46.338,46.3979,46.3281,46.3879,144345.0
2024-11-22 11:00:00,46.52,46.52,46.45,46.47,38155.0,46.3979,46.3979,46.3281,46.348,38155.0
2024-11-22 11:30:00,46.47,46.5,46.47,46.5,36482.0,46.348,46.3779,46.348,46.3779,36482.0
2024-11-22 12:00:00,46.5,46.51,46.49,46.5,41927.0,46.3779,46.3879,46.368,46.3779,41927.0
2024-11-22 12:30:00,46.48,46.5,46.46,46.5,11547.0,46.358,46.3779,46.338,46.3779,11547.0
2024-11-22 13:00:00,46.5,46.54,46.49,46.53,25971.0,46.3779,46.4178,46.368,46.4079,25971.0
2024-11-22 13:30:00,46.53,46.55,46.52,46.55,127997.0,46.4079,46.4278,46.3979,46.4278,127997.0
2024-11-22 14:00:00,46.54,46.55,46.51,46.54,36986.0,46.4178,46.4278,46.3879,46.4178,36986.0
2024-11-22 14:30:00,46.53,46.55,46.53,46.55,49604.0,46.4079,46.4278,46.4079,46.4278,49604.0
2024-11-22 15:00:00,46.55,46.55,46.52,46.55,34927.0,46.4278,46.4278,46.3979,46.4278,34927.0
2024-11-22 15:30:00,46.55,46.64,46.53,46.63,112776.0,46.4278,46.5176,46.4079,46.5076,112776.0
2024-11-25 09:30:00,47.09,47.39,47.09,47.38,358627.0,46.9664,47.2656,46.9664,47.2556,358627.0
2024-11-25 10:00:00,47.38,47.38,47.28,47.32,57009.0,47.2556,47.2556,47.1559,47.1958,57009.0
2024-11-25 10:30:00,47.33,47.33,47.27,47.3,84617.0,47.2058,47.2058,47.1459,47.1758,84617.0
2024-11-25 11:00:00,47.29,47.31,47.27,47.28,52932.0,47.1659,47.1858,47.1459,47.1559,52932.0
2024-11-25 11:30:00,47.28,47.3,47.25,47.26,64245.0,47.1559,47.1758,47.126,47.1359,64245.0
2024-11-25 12:00:00,47.26,47.27,47.24,47.25,46066.0,47.1359,47.1459,47.116,47.126,46066.0
2024-11-25 12:30:00,47.25,47.27,47.23,47.27,24613.0,47.126,47.1459,47.106,47.1459,24613.0
2024-11-25 13:00:00,47.28,47.3,47.28,47.3,22840.0,47.1559,47.1758,47.1559,47.1758,22840.0
2024-11-25 13:30:00,47.3,47.35,47.29,47.35,30287.0,47.1758,47.2257,47.1659,47.2257,30287.0
2024-11-25 14:00:00,47.35,47.38,47.34,47.37,48420.0,47.2257,47.2556,47.2157,47.2457,48420.0
2024-11-25 14:30:00,47.37,47.38,47.35,47.36,43371.0,47.2457,47.2556,47.2257,47.2357,43371.0
2024-11-25 15:00:00,47.36,47.38,47.34,47.38,105628.0,47.2357,47.2556,47.2157,47.2556,105628.0
2024-11-25 15:30:00,47.38,47.39,47.27,47.29,300998.0,47.2556,47.2656,47.1459,47.1659,300998.0
2024-11-26 09:30:00,47.22,47.23,47.12,47.14,89908.0,47.0961,47.106,46.9963,47.0163,89908.0
2024-11-26 10:00:00,47.15,47.17,47.06,47.07,87793.0,47.0262,47.0462,46.9365,46.9464,87793.0
2024-11-26 10:30:00,47.07,47.13,47.06,47.12,36387.0,46.9464,47.0063,46.9365,46.9963,36387.0
2024-11-26 11:00:00,47.13,47.13,47.08,47.11,57868.0,47.0063,47.0063,46.9564,46.9863,57868.0
2024-11-26 11:30:00,47.12,47.12,47.08,47.09,36077.0,46.9963,46.9963,46.9564,46.9664,36077.0
2024-11-26 12:00:00,47.09,47.12,47.08,47.09,34173.0,46.9664,46.9963,46.9564,46.9664,34173.0
2024-11-26 12:30:00,47.1,47.16,47.09,47.14,47538.0,46.9764,47.0362,46.9664,47.0163,47538.0
2024-11-26 13:00:00,47.15,47.16,47.12,47.13,39338.0,47.0262,47.0362,46.9963,47.0063,39338.0
2024-11-26 13:30:00,47.12,47.14,47.11,47.14,60352.0,46.9963,47.0163,46.9863,47.0163,60352.0
2024-11-26 14:00:00,47.14,47.17,47.13,47.15,103430.0,47.0163,47.0462,47.0063,47.0262,103430.0
2024-11-26 14:30:00,47.15,47.17,47.14,47.16,88139.0,47.0262,47.0462,47.0163,47.0362,88139.0
2024-11-26 15:00:00,47.16,47.17,47.15,47.16,45977.0,47.0362,47.0462,47.0262,47.0362,45977.0
2024-11-26 15:30:00,47.16,47.17,47.12,47.14,106325.0,47.0362,47.0462,46.9963,47.0163,106325.0
2024-11-27 09:30:00,47.36,47.44,47.25,47.39,81930.0,47.2357,47.3155,47.126,47.2656,81930.0
2024-11-27 10:00:00,47.39,47.39,47.27,47.27,55063.0,47.2656,47.2656,47.1459,47.1459,55063.0
2024-11-27 10:30:00,47.27,47.29,47.2,47.28,44687.0,47.1459,47.1659,47.0761,47.1559,44687.0
2024-11-27 11:00:00,47.27,47.28,47.21,47.22,24757.0,47.1459,47.1559,47.0861,47.0961,24757.0
2024-11-27 11:30:00,47.22,47.25,47.17,47.17,56940.0,47.0961,47.126,47.0462,47.0462,56940.0
2024-11-27 12:00:00,47.18,47.24,47.16,47.21,60865.0,47.0562,47.116,47.0362,47.0861,60865.0
2024-11-27 12:30:00,47.22,47.24,47.21,47.24,23094.0,47.0961,47.116,47.0861,47.116,23094.0
2024-11-27 13:00:00,47.23,47.29,47.22,47.27,123364.0,47.106,47.1659,47.0961,47.1459,123364.0
2024-11-27 13:30:00,47.26,47.31,47.26,47.29,57935.0,47.1359,47.1858,47.1359,47.1659,57935.0
2024-11-27 14:00:00,47.3,47.3,47.25,47.27,53050.0,47.1758,47.1758,47.126,47.1459,53050.0
2024-11-27 14:30:00,47.27,47.29,47.26,47.28,68124.0,47.1459,47.1659,47.1359,47.1559,68124.0
2024-11-27 15:00:00,47.28,47.28,47.24,47.25,77628.0,47.1559,47.1559,47.116,47.126,77628.0
2024-11-27 15:30:00,47.25,47.34,47.24,47.32,92361.0,47.126,47.2157,47.116,47.1958,92361.0
2024-11-29 09:30:00,47.04,47.12,47.0,47.09,89117.0,46.9165,46.9963,46.8766,46.9664,89117.0
2024-11-29 10:00:00,47.1,47.28,47.09,47.2,35655.0,46.9764,47.1559,46.9664,47.0761,35655.0
2024-11-29 10:30:00,47.2,47.29,47.2,47.28,59752.0,47.0761,47.1659,47.0761,47.1559,59752.0
2024-11-29 11:00:00,47.29,47.35,47.28,47.34,21191.0,47.1659,47.2257,47.1559,47.2157,21191.0
2024-11-29 11:30:00,47.34,47.4,47.33,47.39,50086.0,47.2157,47.2756,47.2058,47.2656,50086.0
2024-11-29 12:00:00,47.39,47.42,47.37,47.41,53983.0,47.2656,47.2955,47.2457,47.2856,53983.0
2024-11-29 12:30:00,47.42,47.43,47.35,47.36,78519.0,47.2955,47.3055,47.2257,47.2357,78519.0
2024-12-02 09:30:00,47.24,47.29,47.18,47.19,91716.0,47.116,47.1659,47.0562,47.0661,91716.0
2024-12-02 10:00:00,47.2,47.21,47.16,47.19,41948.0,47.0761,47.0861,47.0362,47.0661,41948.0
2024-12-02 10:30:00,47.18,47.19,47.11,47.14,32698.0,47.0562,47.0661,46.9863,47.0163,32698.0
2024-12-02 11:00:00,47.15,47.17,47.14,47.14,49518.0,47.0262,47.0462,47.0163,47.0163,49518.0
2024-12-02 11:30:00,47.13,47.16,47.12,47.14,36802.0,47.0063,47.0362,46.9963,47.0163,36802.0
2024-12-02 12:00:00,47.15,47.17,47.13,47.16,61363.0,47.0262,47.0462,47.0063,47.0362,61363.0
2024-12-02 12:30:00,47.16,47.22,47.16,47.17,43996.0,47.0362,47.0961,47.0362,47.0462,43996.0
2024-12-02 13:00:00,47.16,47.22,47.16,47.22,34488.0,47.0362,47.0961,47.0362,47.0961,34488.0
2024-12-02 13:30:00,47.23,47.25,47.2,47.25,27367.0,47.106,47.126,47.0761,47.126,27367.0
2024-12-02 14:00:00,47.25,47.25,47.22,47.23,34612.0,47.126,47.126,47.0961,47.106,34612.0
2024-12-02 14:30:00,47.25,47.27,47.24,47.27,15658.0,47.126,47.1459,47.116,47.1459,15658.0
2024-12-02 15:00:00,47.27,47.32,47.24,47.32,62804.0,47.1459,47.1958,47.116,47.1958,62804.0
2024-12-02 15:30:00,47.32,47.32,47.24,47.26,134714.0,47.1958,47.1958,47.116,47.1359,134714.0
2024-12-03 09:30:00,47.5,47.56,47.45,47.54,123639.0,47.3753,47.4352,47.3254,47.4152,123639.0
2024-12-03 10:00:00,47.51,47.53,47.42,47.43,24959.0,47.3853,47.4052,47.2955,47.3055,24959.0
2024-12-03 10:30:00,47.44,47.49,47.44,47.47,139092.0,47.3155,47.3653,47.3155,47.3454,139092.0
2024-12-03 11:00:00,47.47,47.57,47.46,47.54,72841.0,47.3454,47.4451,47.3354,47.4152,72841.0
2024-12-03 11:30:00,47.55,47.55,47.46,47.49,33833.0,47.4252,47.4252,47.3354,47.3653,33833.0
2024-12-03 12:00:00,47.49,47.52,47.48,47.51,40643.0,47.3653,47.3953,47.3554,47.3853,40643.0
2024-12-03 12:30:00,47.51,47.55,47.5,47.54,52458.0,47.3853,47.4252,47.3753,47.4152,52458.0
2024-12-03 13:00:00,47.54,47.56,47.53,47.55,49215.0,47.4152,47.4352,47.4052,47.4252,49215.0
2024-12-03 13:30:00,47.55,47.56,47.52,47.53,40411.0,47.4252,47.4352,47.3953,47.4052,40411.0
2024-12-03 14:00:00,47.53,47.54,47.52,47.54,37677.0,47.4052,47.4152,47.3953,47.4152,37677.0
2024-12-03 14:30:00,47.54,47.55,47.53,47.55,45587.0,47.4152,47.4252,47.4052,47.4252,45587.0
2024-12-03 15:00:00,47.55,47.56,47.54,47.55,56728.0,47.4252,47.4352,47.4152,47.4252,56728.0
2024-12-03 15:30:00,47.55,47.57,47.53,47.57,260497.0,47.4252,47.4451,47.4052,47.4451,260497.0
2024-12-04 09:30:00,47.66,47.66,47.59,47.6,78753.0,47.5349,47.5349,47.4651,47.4751,78753.0
2024-12-04 10:00:00,47.59,47.64,47.59,47.64,41392.0,47.4651,47.5149,47.4651,47.5149,41392.0
2024-12-04 10:30:00,47.63,47.69,47.63,47.68,37958.0,47.505,47.5648,47.505,47.5548,37958.0
2024-12-04 11:00:00,47.68,47.69,47.64,47.66,28737.0,47.5548,47.5648,47.5149,47.5349,28737.0
2024-12-04 11:30:00,47.66,47.68,47.65,47.65,30451.0,47.5349,47.5548,47.5249,47.5249,30451.0
2024-12-04 12:00:00,47.63,47.66,47.61,47.65,12097.0,47.505,47.5349,47.485,47.5249,12097.0
2024-12-04 12:30:00,47.65,47.68,47.62,47.67,24820.0,47.5249,47.5548,47.495,47.5449,24820.0
2024-12-04 13:00:00,47.68,47.68,47.63,47.64,9432.0,47.5548,47.5548,47.505,47.5149,9432.0
2024-12-04 13:30:00,47.64,47.67,47.61,47.65,19852.0,47.5149,47.5449,47.485,47.5249,19852.0
2024-12-04 14:00:00,47.65,47.7,47.64,47.67,20163.0,47.5249,47.5748,47.5149,47.5449,20163.0
2024-12-04 14:30:00,47.68,47.69,47.65,47.66,30902.0,47.5548,47.5648,47.5249,47.5349,30902.0
2024-12-04 15:00:00,47.67,47.69,47.65,47.65,28491.0,47.5449,47.5648,47.5249,47.5249,28491.0
2024-12-04 15:30:00,47.65,47.66,47.62,47.66,36937.0,47.5249,47.5349,47.495,47.5349,36937.0
2024-12-05 09:30:00,48.01,48.08,47.96,48.06,342692.0,47.884,47.9538,47.8341,47.9338,342692.0
2024-12-05 10:00:00,48.06,48.08,48.02,48.03,30368.0,47.9338,47.9538,47.894,47.9039,30368.0
2024-12-05 10:30:00,48.02,48.03,48.0,48.03,13862.0,47.894,47.9039,47.874,47.9039,13862.0
2024-12-05 11:00:00,48.03,48.06,48.01,48.02,20268.0,47.9039,47.9338,47.884,47.894,20268.0
2024-12-05 11:30:00,48.03,48.05,48.03,48.04,18979.0,47.9039,47.9239,47.9039,47.9139,18979.0
2024-12-05 12:00:00,48.04,48.06,48.03,48.04,32476.0,47.9139,47.9338,47.9039,47.9139,32476.0
2024-12-05 12:30:00,48.04,48.06,48.03,48.05,33594.0,47.9139,47.9338,47.9039,47.9239,33594.0
2024-12-05 13:00:00,48.06,48.09,48.03,48.04,122068.0,47.9338,47.9638,47.9039,47.9139,122068.0
2024-12-05 13:30:00,48.03,48.08,48.02,48.05,70298.0,47.9039,47.9538,47.894,47.9239,70298.0
2024-12-05 14:00:00,48.05,48.08,48.04,48.05,17343.0,47.9239,47.9538,47.9139,47.9239,17343.0
2024-12-05 14:30:00,48.05,48.06,48.04,48.05,17303.0,47.9239,47.9338,47.9139,47.9239,17303.0
2024-12-05 15:00:00,48.05,48.06,48.03,48.04,26586.0,47.9239,47.9338,47.9039,47.9139,26586.0
2024-12-05 15:30:00,48.05,48.08,48.04,48.04,77681.0,47.9239,47.9538,47.9139,47.9139,77681.0
2024-12-06 09:30:00,48.18,48.18,48.05,48.05,80647.0,48.0535,48.0535,47.9239,47.9239,80647.0
2024-12-06 10:00:00,48.05,48.08,48.01,48.08,17818.0,47.9239,47.9538,47.884,47.9538,17818.0
2024-12-06 10:30:00,48.08,48.09,48.02,48.04,25298.0,47.9538,47.9638,47.894,47.9139,25298.0
2024-12-06 11:00:00,48.05,48.05,48.0,48.01,32639.0,47.9239,47.9239,47.874,47.884,32639.0
2024-12-06 11:30:00,48.01,48.03,47.98,48.0,9026.0,47.884,47.9039,47.8541,47.874,9026.0
2024-12-06 12:00:00,48.0,48.0,47.97,47.99,19157.0,47.874,47.874,47.8441,47.864,19157.0
2024-12-06 12:30:00,47.99,48.0,47.97,47.99,16927.0,47.864,47.874,47.8441,47.864,16927.0
2024-12-06 13:00:00,47.99,48.04,47.98,48.01,13644.0,47.864,47.9139,47.8541,47.884,13644.0
2024-12-06 13:30:00,48.0,48.04,47.98,48.04,9705.0,47.874,47.9139,47.8541,47.9139,9705.0
2024-12-06 14:00:00,48.03,48.04,48.0,48.0,5984.0,47.9039,47.9139,47.874,47.874,5984.0
2024-12-06 14:30:00,47.99,48.03,47.97,48.02,17455.0,47.864,47.9039,47.8441,47.894,17455.0
2024-12-06 15:00:00,48.03,48.03,48.02,48.03,16809.0,47.9039,47.9039,47.894,47.9039,16809.0
2024-12-06 15:30:00,48.03,48.05,47.97,48.01,139366.0,47.9039,47.9239,47.8441,47.884,139366.0
2024-12-09 09:30:00,48.05,48.12,48.05,48.11,103778.0,47.9239,47.9937,47.9239,47.9837,103778.0
2024-12-09 10:00:00,48.11,48.11,48.03,48.03,43140.0,47.9837,47.9837,47.9039,47.9039,43140.0
2024-12-09 10:30:00,48.03,48.05,48.0,48.02,37815.0,47.9039,47.9239,47.874,47.894,37815.0
2024-12-09 11:00:00,48.02,48.03,47.95,47.96,53996.0,47.894,47.9039,47.8241,47.8341,53996.0
2024-12-09 11:30:00,47.97,48.01,47.96,47.98,57846.0,47.8441,47.884,47.8341,47.8541,57846.0
2024-12-09 12:00:00,47.98,48.0,47.96,48.0,109757.0,47.8541,47.874,47.8341,47.874,109757.0
2024-12-09 12:30:00,48.0,48.03,47.99,48.02,32075.0,47.874,47.9039,47.864,47.894,32075.0
2024-12-09 13:00:00,48.01,48.02,48.0,48.01,189552.0,47.884,47.894,47.874,47.884,189552.0
2024-12-09 13:30:00,48.01,48.04,48.0,48.01,66820.0,47.884,47.9139,47.874,47.884,66820.0
2024-12-09 14:00:00,48.0,48.01,47.98,47.99,53219.0,47.874,47.884,47.8541,47.864,53219.0
2024-12-09 14:30:00,47.98,47.99,47.95,47.96,26650.0,47.8541,47.864,47.8241,47.8341,26650.0
2024-12-09 15:00:00,47.96,47.97,47.93,47.93,22012.0,47.8341,47.8441,47.8042,47.8042,22012.0
2024-12-09 15:30:00,47.93,47.96,47.92,47.93,47222.0,47.8042,47.8341,47.7942,47.8042,47222.0
2024-12-10 09:30:00,47.91,47.94,47.8,47.84,211024.0,47.7842,47.8142,47.6745,47.7144,211024.0
2024-12-10 10:00:00,47.86,47.86,47.81,47.81,14947.0,47.7344,47.7344,47.6845,47.6845,14947.0
2024-12-10 10:30:00,47.8,47.89,47.8,47.86,26929.0,47.6745,47.7643,47.6745,47.7344,26929.0
2024-12-10 11:00:00,47.85,47.87,47.83,47.87,53692.0,47.7244,47.7443,47.7045,47.7443,53692.0
2024-12-10 11:30:00,47.85,47.87,47.84,47.86,208384.0,47.7244,47.7443,47.7144,47.7344,208384.0
2024-12-10 12:00:00,47.86,47.88,47.85,47.87,16091.0,47.7344,47.7543,47.7244,47.7443,16091.0
2024-12-10 12:30:00,47.88,47.9,47.86,47.87,167515.0,47.7543,47.7743,47.7344,47.7443,167515.0
2024-12-10 13:00:00,47.87,47.87,47.85,47.87,20782.0,47.7443,47.7443,47.7244,47.7443,20782.0
2024-12-10 13:30:00,47.87,47.89,47.86,47.87,21351.0,47.7443,47.7643,47.7344,47.7443,21351.0
2024-12-10 14:00:00,47.87,47.89,47.85,47.87,12828.0,47.7443,47.7643,47.7244,47.7443,12828.0
2024-12-10 14:30:00,47.88,47.89,47.85,47.88,16039.0,47.7543,47.7643,47.7244,47.7543,16039.0
2024-12-10 15:00:00,47.87,47.89,47.84,47.84,17658.0,47.7443,47.7643,47.7144,47.7144,17658.0
2024-12-10 15:30:00,47.84,47.87,47.83,47.86,58568.0,47.7144,47.7443,47.7045,47.7344,58568.0
2024-12-11 09:30:00,48.11,48.11,47.96,47.98,94117.0,47.9837,47.9837,47.8341,47.8541,94117.0
2024-12-11 10:00:00,47.98,47.99,47.95,47.99,28292.0,47.8541,47.864,47.8241,47.864,28292.0
2024-12-11 10:30:00,47.98,48.0,47.96,47.99,36521.0,47.8541,47.874,47.8341,47.864,36521.0
2024-12-11 11:00:00,48.0,48.02,47.99,48.02,205770.0,47.874,47.894,47.864,47.894,205770.0
2024-12-11 11:30:00,48.01,48.03,48.0,48.01,64074.0,47.884,47.9039,47.874,47.884,64074.0
2024-12-11 12:00:00,48.01,48.01,47.97,47.98,73718.0,47.884,47.884,47.8441,47.8541,73718.0
2024-12-11 12:30:00,47.98,48.01,47.97,48.01,27265.0,47.8541,47.884,47.8441,47.884,27265.0
2024-12-11 13:00:00,47.99,48.01,47.97,48.01,56563.0,47.864,47.884,47.8441,47.884,56563.0
2024-12-11 13:30:00,48.0,48.01,47.99,47.99,26386.0,47.874,47.884,47.864,47.864,26386.0
2024-12-11 14:00:00,48.0,48.0,47.98,48.0,63221.0,47.874,47.874,47.8541,47.874,63221.0
2024-12-11 14:30:00,47.99,47.99,47.98,47.98,63746.0,47.864,47.864,47.8541,47.8541,63746.0
2024-12-11 15:00:00,47.99,48.0,47.97,47.98,97123.0,47.864,47.874,47.8441,47.8541,97123.0
2024-12-11 15:30:00,47.97,48.0,47.95,47.99,137785.0,47.8441,47.874,47.8241,47.864,137785.0
2024-12-12 09:30:00,47.65,47.66,47.59,47.61,220065.0,47.5249,47.5349,47.4651,47.485,220065.0
2024-12-12 10:00:00,47.62,47.63,47.58,47.61,81206.0,47.495,47.505,47.4551,47.485,81206.0
2024-12-12 10:30:00,47.62,47.62,47.58,47.61,81316.0,47.495,47.495,47.4551,47.485,81316.0
2024-12-12 11:00:00,47.62,47.64,47.61,47.64,132590.0,47.495,47.5149,47.485,47.5149,132590.0
2024-12-12 11:30:00,47.64,47.65,47.61,47.61,76947.0,47.5149,47.5249,47.485,47.485,76947.0
2024-12-12 12:00:00,47.61,47.63,47.59,47.63,169976.0,47.485,47.505,47.4651,47.505,169976.0
2024-12-12 12:30:00,47.62,47.63,47.57,47.59,75202.0,47.495,47.505,47.4451,47.4651,75202.0
2024-12-12 13:00:00,47.59,47.61,47.56,47.58,76669.0,47.4651,47.485,47.4352,47.4551,76669.0
2024-12-12 13:30:00,47.58,47.59,47.55,47.56,210461.0,47.4551,47.4651,47.4252,47.4352,210461.0
2024-12-12 14:00:00,47.56,47.58,47.52,47.53,97431.0,47.4352,47.4551,47.3953,47.4052,97431.0
2024-12-12 14:30:00,47.53,47.57,47.52,47.55,41431.0,47.4052,47.4451,47.3953,47.4252,41431.0
2024-12-12 15:00:00,47.55,47.56,47.54,47.54,54490.0,47.4252,47.4352,47.4152,47.4152,54490.0
2024-12-12 15:30:00,47.54,47.57,47.53,47.56,189097.0,47.4152,47.4451,47.4052,47.4352,189097.0
2024-12-13 09:30:00,47.84,47.86,47.79,47.8,54800.0,47.7144,47.7344,47.6646,47.6745,54800.0
2024-12-13 10:00:00,47.8,47.8,47.75,47.77,58149.0,47.6745,47.6745,47.6247,47.6446,58149.0
2024-12-13 10:30:00,47.78,47.79,47.76,47.77,28051.0,47.6546,47.6646,47.6346,47.6446,28051.0
2024-12-13 11:00:00,47.76,47.77,47.74,47.77,53655.0,47.6346,47.6446,47.6147,47.6446,53655.0
2024-12-13 11:30:00,47.77,47.78,47.75,47.77,19838.0,47.6446,47.6546,47.6247,47.6446,19838.0
2024-12-13 12:00:00,47.77,47.77,47.74,47.75,26472.0,47.6446,47.6446,47.6147,47.6247,26472.0
2024-12-13 12:30:00,47.74,47.75,47.7,47.73,218223.0,47.6147,47.6247,47.5748,47.6047,218223.0
2024-12-13 13:00:00,47.73,47.75,47.72,47.74,28305.0,47.6047,47.6247,47.5947,47.6147,28305.0
2024-12-13 13:30:00,47.74,47.75,47.73,47.73,49950.0,47.6147,47.6247,47.6047,47.6047,49950.0
2024-12-13 14:00:00,47.73,47.75,47.73,47.73,40667.0,47.6047,47.6247,47.6047,47.6047,40667.0
2024-12-13 14:30:00,47.73,47.75,47.71,47.73,70339.0,47.6047,47.6247,47.5848,47.6047,70339.0
2024-12-13 15:00:00,47.74,47.74,47.69,47.73,235744.0,47.6147,47.6147,47.5648,47.6047,235744.0
2024-12-13 15:30:00,47.73,47.73,47.7,47.72,79256.0,47.6047,47.6047,47.5748,47.5947,79256.0
2024-12-16 09:30:00,47.7,47.73,47.64,47.69,138536.0,47.5748,47.6047,47.5149,47.5648,138536.0
2024-12-16 10:00:00,47.69,47.72,47.65,47.68,93941.0,47.5648,47.5947,47.5249,47.5548,93941.0
2024-12-16 10:30:00,47.67,47.69,47.66,47.68,22343.0,47.5449,47.5648,47.5349,47.5548,22343.0
2024-12-16 11:00:00,47.68,47.68,47.64,47.65,11419.0,47.5548,47.5548,47.5149,47.5249,11419.0
2024-12-16 11:30:00,47.65,47.72,47.65,47.72,28681.0,47.5249,47.5947,47.5249,47.5947,28681.0
2024-12-16 12:00:00,47.72,47.72,47.7,47.71,45722.0,47.5947,47.5947,47.5748,47.5848,45722.0
2024-12-16 12:30:00,47.71,47.72,47.7,47.71,42155.0,47.5848,47.5947,47.5748,47.5848,42155.0
2024-12-16 13:00:00,47.71,47.74,47.7,47.73,23661.0,47.5848,47.6147,47.5748,47.6047,23661.0
2024-12-16 13:30:00,47.73,47.74,47.72,47.73,52206.0,47.6047,47.6147,47.5947,47.6047,52206.0
2024-12-16 14:00:00,47.73,47.73,47.7,47.71,32152.0,47.6047,47.6047,47.5748,47.5848,32152.0
2024-12-16 14:30:00,47.71,47.73,47.7,47.73,20100.0,47.5848,47.6047,47.5748,47.6047,20100.0
2024-12-16 15:00:00,47.72,47.73,47.69,47.7,182966.0,47.5947,47.6047,47.5648,47.5748,182966.0
2024-12-16 15:30:00,47.7,47.7,47.65,47.68,67970.0,47.5748,47.5748,47.5249,47.5548,67970.0
2024-12-17 09:30:00,47.27,47.29,47.17,47.2,117948.0,47.1459,47.1659,47.0462,47.0761,117948.0
2024-12-17 10:00:00,47.19,47.22,47.15,47.2,71501.0,47.0661,47.0961,47.0262,47.0761,71501.0
2024-12-17 10:30:00,47.2,47.23,47.19,47.23,43254.0,47.0761,47.106,47.0661,47.106,43254.0
2024-12-17 11:00:00,47.23,47.24,47.2,47.23,37921.0,47.106,47.116,47.0761,47.106,37921.0
2024-12-17 11:30:00,47.23,47.27,47.22,47.24,26885.0,47.106,47.1459,47.0961,47.116,26885.0
2024-12-17 12:00:00,47.24,47.25,47.2,47.22,274990.0,47.116,47.126,47.0761,47.0961,274990.0
2024-12-17 12:30:00,47.23,47.26,47.23,47.25,20817.0,47.106,47.1359,47.106,47.126,20817.0
2024-12-17 13:00:00,47.24,47.26,47.24,47.26,24654.0,47.116,47.1359,47.116,47.1359,24654.0
2024-12-17 13:30:00,47.26,47.27,47.24,47.26,23797.0,47.1359,47.1459,47.116,47.1359,23797.0
2024-12-17 14:00:00,47.26,47.29,47.26,47.28,21613.0,47.1359,47.1659,47.1359,47.1559,21613.0
2024-12-17 14:30:00,47.27,47.28,47.25,47.27,32610.0,47.1459,47.1559,47.126,47.1459,32610.0
2024-12-17 15:00:00,47.27,47.27,47.23,47.25,30891.0,47.1459,47.1459,47.106,47.126,30891.0
2024-12-17 15:30:00,47.25,47.28,47.19,47.19,114523.0,47.126,47.1559,47.0661,47.0661,114523.0
2024-12-18 09:30:00,46.94,47.0,46.93,46.94,81203.0,46.8168,46.8766,46.8068,46.8168,81203.0
2024-12-18 10:00:00,46.94,46.97,46.93,46.97,104515.0,46.8168,46.8467,46.8068,46.8467,104515.0
2024-12-18 10:30:00,46.97,46.98,46.95,46.97,40430.0,46.8467,46.8567,46.8268,46.8467,40430.0
2024-12-18 11:00:00,46.97,46.97,46.91,46.93,53818.0,46.8467,46.8467,46.7869,46.8068,53818.0
2024-12-18 11:30:00,46.93,46.95,46.92,46.93,43360.0,46.8068,46.8268,46.7968,46.8068,43360.0
2024-12-18 12:00:00,46.93,46.95,46.92,46.94,79718.0,46.8068,46.8268,46.7968,46.8168,79718.0
2024-12-18 12:30:00,46.94,46.94,46.92,46.92,45913.0,46.8168,46.8168,46.7968,46.7968,45913.0
2024-12-18 13:00:00,46.92,46.93,46.91,46.91,31209.0,46.7968,46.8068,46.7869,46.7869,31209.0
2024-12-18 13:30:00,46.91,46.92,46.9,46.9,104295.0,46.7869,46.7968,46.7769,46.7769,104295.0
2024-12-18 14:00:00,46.89,46.89,46.62,46.63,355548.0,46.7669,46.7669,46.4976,46.5076,355548.0
2024-12-18 14:30:00,46.62,46.68,46.41,46.42,282405.0,46.4976,46.5575,46.2882,46.2982,282405.0
2024-12-18 15:00:00,46.42,46.45,46.32,46.32,249742.0,46.2982,46.3281,46.1984,46.1984,249742.0
2024-12-18 15:30:00,46.32,46.33,46.13,46.2,803680.0,46.1984,46.2084,46.0089,46.0787,803680.0
2024-12-19 09:30:00,46.52,46.64,46.49,46.53,184205.0,46.3979,46.5176,46.368,46.4079,184205.0
2024-12-19 10:00:00,46.53,46.56,46.46,46.48,130995.0,46.4079,46.4378,46.338,46.358,130995.0
2024-12-19 10:30:00,46.48,46.54,46.47,46.53,150518.0,46.358,46.4178,46.348,46.4079,150518.0
2024-12-19 11:00:00,46.52,46.53,46.44,46.51,129684.0,46.3979,46.4079,46.3181,46.3879,129684.0
2024-12-19 11:30:00,46.51,46.52,46.45,46.46,136383.0,46.3879,46.3979,46.3281,46.338,136383.0
2024-12-19 12:00:00,46.46,46.47,46.41,46.41,74799.0,46.338,46.348,46.2882,46.2882,74799.0
2024-12-19 12:30:00,46.42,46.44,46.39,46.43,54291.0,46.2982,46.3181,46.2682,46.3081,54291.0
2024-12-19 13:00:00,46.42,46.46,46.37,46.46,219580.0,46.2982,46.338,46.2483,46.338,219580.0
2024-12-19 13:30:00,46.46,46.49,46.44,46.49,112177.0,46.338,46.368,46.3181,46.368,112177.0
2024-12-19 14:00:00,46.48,46.49,46.42,46.45,212920.0,46.358,46.368,46.2982,46.3281,212920.0
2024-12-19 14:30:00,46.45,46.45,46.4,46.41,92881.0,46.3281,46.3281,46.2782,46.2882,92881.0
2024-12-19 15:00:00,46.41,46.45,46.4,46.43,65831.0,46.2882,46.3281,46.2782,46.3081,65831.0
2024-12-19 15:30:00,46.43,46.44,46.35,46.36,164251.0,46.3081,46.3181,46.2283,46.2383,164251.0
2024-12-20 09:30:00,45.96,45.98,45.86,45.91,159921.0,45.8394,45.8593,45.7396,45.7895,159921.0
2024-12-20 10:00:00,45.92,46.06,45.92,46.06,83066.0,45.7995,45.9391,45.7995,45.9391,83066.0
2024-12-20 10:30:00,46.05,46.14,46.05,46.11,48407.0,45.9291,46.0189,45.9291,45.989,48407.0
2024-12-20 11:00:00,46.11,46.21,46.1,46.21,30480.0,45.989,46.0887,45.979,46.0887,30480.0
2024-12-20 11:30:00,46.21,46.28,46.2,46.28,36541.0,46.0887,46.1585,46.0787,46.1585,36541.0
2024-12-20 12:00:00,46.27,46.31,46.26,46.29,76953.0,46.1485,46.1884,46.1386,46.1685,76953.0
2024-12-20 12:30:00,46.3,46.33,46.26,46.31,62876.0,46.1785,46.2084,46.1386,46.1884,62876.0
2024-12-20 13:00:00,46.3,46.31,46.25,46.25,32622.0,46.1785,46.1884,46.1286,46.1286,32622.0
2024-12-20 13:30:00,46.26,46.33,46.25,46.3,38303.0,46.1386,46.2084,46.1286,46.1785,38303.0
2024-12-20 14:00:00,46.3,46.33,46.29,46.33,83075.0,46.1785,46.2084,46.1685,46.2084,83075.0
2024-12-20 14:30:00,46.32,46.32,46.28,46.3,79980.0,46.1984,46.1984,46.1585,46.1785,79980.0
2024-12-20 15:00:00,46.31,46.32,46.28,46.29,25210.0,46.1884,46.1984,46.1585,46.1685,25210.0
2024-12-20 15:30:00,46.29,46.29,46.13,46.15,138174.0,46.1685,46.1685,46.0089,46.0289,138174.0
2024-12-23 09:30:00,45.73,45.9,45.73,45.84,67220.0,45.61,45.7795,45.61,45.7197,67220.0
2024-12-23 10:00:00,45.83,45.83,45.77,45.8,23998.0,45.7097,45.7097,45.6499,45.6798,23998.0
2024-12-23 10:30:00,45.81,45.81,45.74,45.77,31578.0,45.6898,45.6898,45.6199,45.6499,31578.0
2024-12-23 11:00:00,45.77,45.83,45.75,45.82,23668.0,45.6499,45.7097,45.6299,45.6997,23668.0
2024-12-23 11:30:00,45.83,45.89,45.83,45.89,12957.0,45.7097,45.7695,45.7097,45.7695,12957.0
2024-12-23 12:00:00,45.89,45.9,45.86,45.88,18343.0,45.7695,45.7795,45.7396,45.7596,18343.0
2024-12-23 12:30:00,45.88,45.88,45.86,45.86,77371.0,45.7596,45.7596,45.7396,45.7396,77371.0
2024-12-23 13:00:00,45.87,45.89,45.85,45.88,10630.0,45.7496,45.7695,45.7296,45.7596,10630.0
2024-12-23 13:30:00,45.88,45.91,45.87,45.91,17429.0,45.7596,45.7895,45.7496,45.7895,17429.0
2024-12-23 14:00:00,45.91,45.93,45.9,45.91,23574.0,45.7895,45.8094,45.7795,45.7895,23574.0
2024-12-23 14:30:00,45.91,45.94,45.9,45.94,31474.0,45.7895,45.8194,45.7795,45.8194,31474.0
2024-12-23 15:00:00,45.93,45.96,45.91,45.95,31758.0,45.8094,45.8394,45.7895,45.8294,31758.0
2024-12-23 15:30:00,45.96,46.0,45.94,45.99,170573.0,45.8394,45.8793,45.8194,45.8693,170573.0
2024-12-24 09:30:00,45.84,45.92,45.83,45.91,69744.0,45.7197,45.7995,45.7097,45.7895,69744.0
2024-12-24 10:00:00,45.91,45.99,45.91,45.97,46412.0,45.7895,45.8693,45.7895,45.8493,46412.0
2024-12-24 10:30:00,45.98,45.99,45.95,45.98,27690.0,45.8593,45.8693,45.8294,45.8593,27690.0
2024-12-24 11:00:00,45.98,45.99,45.97,45.98,13715.0,45.8593,45.8693,45.8493,45.8593,13715.0
2024-12-24 11:30:00,45.98,45.99,45.97,45.97,22315.0,45.8593,45.8693,45.8493,45.8493,22315.0
2024-12-24 12:00:00,45.97,46.04,45.96,46.04,16526.0,45.8493,45.9191,45.8394,45.9191,16526.0
2024-12-24 12:30:00,46.04,46.05,46.01,46.05,37201.0,45.9191,45.9291,45.8892,45.9291,37201.0
2024-12-26 09:30:00,45.84,45.84,45.7,45.72,87455.0,45.84,45.84,45.7,45.72,87455.0
2024-12-26 10:00:00,45.72,45.74,45.71,45.72,28688.0,45.72,45.74,45.71,45.72,28688.0
2024-12-26 10:30:00,45.71,45.76,45.71,45.76,12751.0,45.71,45.76,45.71,45.76,12751.0
2024-12-26 11:00:00,45.76,45.78,45.75,45.77,15568.0,45.76,45.78,45.75,45.77,15568.0
2024-12-26 11:30:00,45.78,45.8,45.76,45.79,155087.0,45.78,45.8,45.76,45.79,155087.0
2024-12-26 12:00:00,45.78,45.79,45.77,45.79,30773.0,45.78,45.79,45.77,45.79,30773.0
2024-12-26 12:30:00,45.79,45.8,45.76,45.78,31687.0,45.79,45.8,45.76,45.78,31687.0
2024-12-26 13:00:00,45.78,45.8,45.78,45.8,41050.0,45.78,45.8,45.78,45.8,41050.0
2024-12-26 13:30:00,45.79,45.82,45.78,45.82,52028.0,45.79,45.82,45.78,45.82,52028.0
2024-12-26 14:00:00,45.82,45.83,45.8,45.83,65242.0,45.82,45.83,45.8,45.83,65242.0
2024-12-26 14:30:00,45.83,45.83,45.81,45.82,22152.0,45.83,45.83,45.81,45.82,22152.0
2024-12-26 15:00:00,45.81,45.82,45.8,45.8,20211.0,45.81,45.82,45.8,45.8,20211.0
2024-12-26 15:30:00,45.8,45.82,45.79,45.82,58426.0,45.8,45.82,45.79,45.82,58426.0
2024-12-27 09:30:00,45.57,45.6,45.52,45.58,67816.0,45.57,45.6,45.52,45.58,67816.0
2024-12-27 10:00:00,45.57,45.57,45.5,45.53,41956.0,45.57,45.57,45.5,45.53,41956.0
2024-12-27 10:30:00,45.53,45.57,45.51,45.54,48686.0,45.53,45.57,45.51,45.54,48686.0
2024-12-27 11:00:00,45.54,45.56,45.51,45.55,68256.0,45.54,45.56,45.51,45.55,68256.0
2024-12-27 11:30:00,45.57,45.59,45.54,45.55,21500.0,45.57,45.59,45.54,45.55,21500.0
2024-12-27 12:00:00,45.55,45.56,45.53,45.55,25583.0,45.55,45.56,45.53,45.55,25583.0
2024-12-27 12:30:00,45.55,45.58,45.53,45.57,69728.0,45.55,45.58,45.53,45.57,69728.0
2024-12-27 13:00:00,45.58,45.59,45.54,45.56,63071.0,45.58,45.59,45.54,45.56,63071.0
2024-12-27 13:30:00,45.55,45.6,45.55,45.59,44175.0,45.55,45.6,45.55,45.59,44175.0
2024-12-27 14:00:00,45.58,45.65,45.57,45.62,16237.0,45.58,45.65,45.57,45.62,16237.0
2024-12-27 14:30:00,45.62,45.65,45.61,45.65,24607.0,45.62,45.65,45.61,45.65,24607.0
2024-12-27 15:00:00,45.65,45.65,45.56,45.57,84954.0,45.65,45.65,45.56,45.57,84954.0
2024-12-27 15:30:00,45.58,45.64,45.56,45.64,120153.0,45.58,45.64,45.56,45.64,120153.0
2024-12-30 09:30:00,45.18,45.18,45.01,45.01,189085.0,45.18,45.18,45.01,45.01,189085.0
2024-12-30 10:00:00,45.02,45.05,45.0,45.0,117407.0,45.02,45.05,45.0,45.0,117407.0
2024-12-30 10:30:00,45.0,45.02,44.98,45.02,88892.0,45.0,45.02,44.98,45.02,88892.0
2024-12-30 11:00:00,45.01,45.05,45.0,45.04,125969.0,45.01,45.05,45.0,45.04,125969.0
2024-12-30 11:30:00,45.04,45.08,45.02,45.07,37164.0,45.04,45.08,45.02,45.07,37164.0
2024-12-30 12:00:00,45.09,45.11,45.07,45.11,28663.0,45.09,45.11,45.07,45.11,28663.0
2024-12-30 12:30:00,45.1,45.13,45.07,45.11,39270.0,45.1,45.13,45.07,45.11,39270.0
2024-12-30 13:00:00,45.11,45.12,45.08,45.11,47009.0,45.11,45.12,45.08,45.11,47009.0
2024-12-30 13:30:00,45.11,45.14,45.1,45.13,129091.0,45.11,45.14,45.1,45.13,129091.0
2024-12-30 14:00:00,45.14,45.14,45.09,45.12,30463.0,45.14,45.14,45.09,45.12,30463.0
2024-12-30 14:30:00,45.12,45.14,45.12,45.14,58765.0,45.12,45.14,45.12,45.14,58765.0
2024-12-30 15:00:00,45.13,45.18,45.13,45.14,297741.0,45.13,45.18,45.13,45.14,297741.0
2024-12-30 15:30:00,45.14,45.15,45.09,45.09,141682.0,45.14,45.15,45.09,45.09,141682.0
2024-12-31 09:30:00,45.26,45.35,45.22,45.33,104306.0,45.26,45.35,45.22,45.33,104306.0
2024-12-31 10:00:00,45.34,45.38,45.3,45.36,51137.0,45.34,45.38,45.3,45.36,51137.0
2024-12-31 10:30:00,45.34,45.38,45.33,45.35,38569.0,45.34,45.38,45.33,45.35,38569.0
2024-12-31 11:00:00,45.34,45.35,45.29,45.3,19725.0,45.34,45.35,45.29,45.3,19725.0
2024-12-31 11:30:00,45.29,45.31,45.27,45.28,57870.0,45.29,45.31,45.27,45.28,57870.0
2024-12-31 12:00:00,45.28,45.29,45.23,45.23,22058.0,45.28,45.29,45.23,45.23,22058.0
2024-12-31 12:30:00,45.23,45.26,45.21,45.26,42805.0,45.23,45.26,45.21,45.26,42805.0
2024-12-31 13:00:00,45.26,45.27,45.22,45.24,27144.0,45.26,45.27,45.22,45.24,27144.0
2024-12-31 13:30:00,45.23,45.26,45.23,45.23,54391.0,45.23,45.26,45.23,45.23,54391.0
2024-12-31 14:00:00,45.22,45.27,45.21,45.23,31961.0,45.22,45.27,45.21,45.23,31961.0
2024-12-31 14:30:00,45.22,45.26,45.2,45.26,33847.0,45.22,45.26,45.2,45.26,33847.0
2024-12-31 15:00:00,45.25,45.28,45.23,45.27,54915.0,45.25,45.28,45.23,45.27,54915.0
2024-12-31 15:30:00,45.27,45.3,45.24,45.27,70964.0,45.27,45.3,45.24,45.27,70964.0
2025-01-02 09:30:00,45.97,46.06,45.96,46.02,172855.0,45.97,46.06,45.96,46.02,172855.0
2025-01-02 10:00:00,46.01,46.02,45.94,45.96,115134.0,46.01,46.02,45.94,45.96,115134.0
2025-01-02 10:30:00,45.96,46.0,45.93,45.95,165282.0,45.96,46.0,45.93,45.95,165282.0
2025-01-02 11:00:00,45.95,45.96,45.88,45.94,63762.0,45.95,45.96,45.88,45.94,63762.0
2025-01-02 11:30:00,45.93,45.95,45.91,45.94,43036.0,45.93,45.95,45.91,45.94,43036.0
2025-01-02 12:00:00,45.94,45.96,45.85,45.86,39442.0,45.94,45.96,45.85,45.86,39442.0
2025-01-02 12:30:00,45.85,45.85,45.76,45.83,42203.0,45.85,45.85,45.76,45.83,42203.0
2025-01-02 13:00:00,45.82,45.83,45.77,45.79,88138.0,45.82,45.83,45.77,45.79,88138.0
2025-01-02 13:30:00,45.79,45.81,45.76,45.8,40119.0,45.79,45.81,45.76,45.8,40119.0
2025-01-02 14:00:00,45.8,45.83,45.78,45.83,47398.0,45.8,45.83,45.78,45.83,47398.0
2025-01-02 14:30:00,45.82,45.84,45.8,45.8,62039.0,45.82,45.84,45.8,45.8,62039.0
2025-01-02 15:00:00,45.81,45.86,45.8,45.86,133280.0,45.81,45.86,45.8,45.86,133280.0
2025-01-02 15:30:00,45.86,45.88,45.8,45.81,193921.0,45.86,45.88,45.8,45.81,193921.0
2025-01-03 09:30:00,45.91,45.97,45.79,45.82,88593.0,45.91,45.97,45.79,45.82,88593.0
2025-01-03 10:00:00,45.82,45.86,45.76,45.82,21462.0,45.82,45.86,45.76,45.82,21462.0
2025-01-03 10:30:00,45.82,45.84,45.81,45.83,16976.0,45.82,45.84,45.81,45.83,16976.0
2025-01-03 11:00:00,45.84,45.86,45.82,45.86,42634.0,45.84,45.86,45.82,45.86,42634.0
2025-01-03 11:30:00,45.85,45.87,45.85,45.86,19711.0,45.85,45.87,45.85,45.86,19711.0
2025-01-03 12:00:00,45.86,45.9,45.85,45.88,44643.0,45.86,45.9,45.85,45.88,44643.0
2025-01-03 12:30:00,45.88,45.89,45.85,45.86,20817.0,45.88,45.89,45.85,45.86,20817.0
2025-01-03 13:00:00,45.86,45.87,45.85,45.87,15484.0,45.86,45.87,45.85,45.87,15484.0
2025-01-03 13:30:00,45.88,45.88,45.85,45.86,14281.0,45.88,45.88,45.85,45.86,14281.0
2025-01-03 14:00:00,45.86,45.89,45.86,45.89,31699.0,45.86,45.89,45.86,45.89,31699.0
2025-01-03 14:30:00,45.89,45.9,45.87,45.88,71372.0,45.89,45.9,45.87,45.88,71372.0
2025-01-03 15:00:00,45.87,45.9,45.85,45.89,69624.0,45.87,45.9,45.85,45.89,69624.0
2025-01-03 15:30:00,45.88,45.88,45.83,45.86,102941.0,45.88,45.88,45.83,45.86,102941.0
2025-01-06 09:30:00,45.24,45.37,45.07,45.12,163474.0,45.24,45.37,45.07,45.12,163474.0
2025-01-06 10:00:00,45.14,45.17,45.12,45.17,60661.0,45.14,45.17,45.12,45.17,60661.0
2025-01-06 10:30:00,45.16,45.18,45.12,45.16,75838.0,45.16,45.18,45.12,45.16,75838.0
2025-01-06 11:00:00,45.17,45.2,45.16,45.18,35242.0,45.17,45.2,45.16,45.18,35242.0
2025-01-06 11:30:00,45.18,45.19,45.15,45.15,43372.0,45.18,45.19,45.15,45.15,43372.0
2025-01-06 12:00:00,45.15,45.16,45.13,45.13,46770.0,45.15,45.16,45.13,45.13,46770.0
2025-01-06 12:30:00,45.14,45.15,45.11,45.11,48262.0,45.14,45.15,45.11,45.11,48262.0
2025-01-06 13:00:00,45.11,45.12,45.08,45.09,49222.0,45.11,45.12,45.08,45.09,49222.0
2025-01-06 13:30:00,45.09,45.09,45.05,45.05,69892.0,45.09,45.09,45.05,45.05,69892.0
2025-01-06 14:00:00,45.05,45.06,45.03,45.04,121125.0,45.05,45.06,45.03,45.04,121125.0
2025-01-06 14:30:00,45.04,45.05,45.02,45.02,43552.0,45.04,45.05,45.02,45.02,43552.0
2025-01-06 15:00:00,45.02,45.02,45.0,45.01,85000.0,45.02,45.02,45.0,45.01,85000.0
2025-01-06 15:30:00,45.01,45.03,44.97,45.02,117564.0,45.01,45.03,44.97,45.02,117564.0
2025-01-07 09:30:00,45.33,45.4,45.32,45.32,94947.0,45.33,45.4,45.32,45.32,94947.0
2025-01-07 10:00:00,45.32,45.33,45.22,45.28,133878.0,45.32,45.33,45.22,45.28,133878.0
2025-01-07 10:30:00,45.28,45.29,45.17,45.23,25308.0,45.28,45.29,45.17,45.23,25308.0
2025-01-07 11:00:00,45.24,45.25,45.17,45.22,59210.0,45.24,45.25,45.17,45.22,59210.0
2025-01-07 11:30:00,45.22,45.24,45.18,45.19,87291.0,45.22,45.24,45.18,45.19,87291.0
2025-01-07 12:00:00,45.19,45.22,45.16,45.16,51854.0,45.19,45.22,45.16,45.16,51854.0
2025-01-07 12:30:00,45.17,45.21,45.13,45.21,112951.0,45.17,45.21,45.13,45.21,112951.0
2025-01-07 13:00:00,45.2,45.22,45.19,45.22,45384.0,45.2,45.22,45.19,45.22,45384.0
2025-01-07 13:30:00,45.22,45.22,45.16,45.17,62574.0,45.22,45.22,45.16,45.17,62574.0
2025-01-07 14:00:00,45.16,45.18,45.14,45.17,57605.0,45.16,45.18,45.14,45.17,57605.0
2025-01-07 14:30:00,45.16,45.17,45.14,45.16,53951.0,45.16,45.17,45.14,45.16,53951.0
2025-01-07 15:00:00,45.16,45.17,45.1,45.1,68360.0,45.16,45.17,45.1,45.1,68360.0
2025-01-07 15:30:00,45.11,45.11,45.06,45.09,177505.0,45.11,45.11,45.06,45.09,177505.0
2025-01-08 09:30:00,45.04,45.04,44.9,44.92,168605.0,45.04,45.04,44.9,44.92,168605.0
2025-01-08 10:00:00,44.91,45.0,44.9,44.94,85766.0,44.91,45.0,44.9,44.94,85766.0
2025-01-08 10:30:00,44.95,44.99,44.93,44.98,62524.0,44.95,44.99,44.93,44.98,62524.0
2025-01-08 11:00:00,44.97,44.99,44.96,44.98,34973.0,44.97,44.99,44.96,44.98,34973.0
2025-01-08 11:30:00,44.98,45.02,44.97,45.02,59247.0,44.98,45.02,44.97,45.02,59247.0
2025-01-08 12:00:00,45.01,45.01,44.93,44.94,39685.0,45.01,45.01,44.93,44.94,39685.0
2025-01-08 12:30:00,44.94,44.97,44.93,44.97,43654.0,44.94,44.97,44.93,44.97,43654.0
2025-01-08 13:00:00,44.97,45.01,44.96,45.01,30033.0,44.97,45.01,44.96,45.01,30033.0
2025-01-08 13:30:00,45.0,45.01,44.95,44.97,27272.0,45.0,45.01,44.95,44.97,27272.0
2025-01-08 14:00:00,44.97,45.02,44.96,45.01,27824.0,44.97,45.02,44.96,45.01,27824.0
2025-01-08 14:30:00,45.01,45.01,44.97,44.98,35391.0,45.01,45.01,44.97,44.98,35391.0
2025-01-08 15:00:00,44.98,45.02,44.97,45.01,51638.0,44.98,45.02,44.97,45.01,51638.0
2025-01-08 15:30:00,45.01,45.03,44.99,45.0,50134.0,45.01,45.03,44.99,45.0,50134.0
2025-01-10 09:30:00,44.14,44.23,43.95,43.97,157531.0,44.14,44.23,43.95,43.97,157531.0
2025-01-10 10:00:00,43.96,44.0,43.88,44.0,69827.0,43.96,44.0,43.88,44.0,69827.0
2025-01-10 10:30:00,43.99,44.01,43.94,43.95,64933.0,43.99,44.01,43.94,43.95,64933.0
2025-01-10 11:00:00,43.94,43.95,43.89,43.89,44003.0,43.94,43.95,43.89,43.89,44003.0
2025-01-10 11:30:00,43.89,43.92,43.84,43.84,81244.0,43.89,43.92,43.84,43.84,81244.0
2025-01-10 12:00:00,43.84,43.86,43.82,43.85,52734.0,43.84,43.86,43.82,43.85,52734.0
2025-01-10 12:30:00,43.86,43.9,43.86,43.89,26216.0,43.86,43.9,43.86,43.89,26216.0
2025-01-10 13:00:00,43.89,43.95,43.88,43.93,1395822.0,43.89,43.95,43.88,43.93,1395822.0
2025-01-10 13:30:00,43.93,43.97,43.91,43.95,89927.0,43.93,43.97,43.91,43.95,89927.0
2025-01-10 14:00:00,43.95,43.96,43.9,43.94,54874.0,43.95,43.96,43.9,43.94,54874.0
2025-01-10 14:30:00,43.93,43.94,43.89,43.91,58743.0,43.93,43.94,43.89,43.91,58743.0
2025-01-10 15:00:00,43.9,43.91,43.85,43.87,149735.0,43.9,43.91,43.85,43.87,149735.0
2025-01-10 15:30:00,43.87,43.92,43.87,43.89,233934.0,43.87,43.92,43.87,43.89,233934.0
2025-01-13 09:30:00,43.08,43.22,43.0,43.21,168531.0,43.08,43.22,43.0,43.21,168531.0
2025-01-13 10:00:00,43.21,43.23,43.16,43.16,46957.0,43.21,43.23,43.16,43.16,46957.0
2025-01-13 10:30:00,43.16,43.23,43.16,43.21,53664.0,43.16,43.23,43.16,43.21,53664.0
2025-01-13 11:00:00,43.21,43.22,43.18,43.2,113610.0,43.21,43.22,43.18,43.2,113610.0
2025-01-13 11:30:00,43.2,43.23,43.16,43.17,47867.0,43.2,43.23,43.16,43.17,47867.0
2025-01-13 12:00:00,43.18,43.23,43.17,43.23,31572.0,43.18,43.23,43.17,43.23,31572.0
2025-01-13 12:30:00,43.22,43.27,43.21,43.27,30511.0,43.22,43.27,43.21,43.27,30511.0
2025-01-13 13:00:00,43.27,43.28,43.25,43.26,31601.0,43.27,43.28,43.25,43.26,31601.0
2025-01-13 13:30:00,43.27,43.31,43.26,43.3,51025.0,43.27,43.31,43.26,43.3,51025.0
2025-01-13 14:00:00,43.3,43.32,43.28,43.32,111076.0,43.3,43.32,43.28,43.32,111076.0
2025-01-13 14:30:00,43.32,43.33,43.29,43.3,74890.0,43.32,43.33,43.29,43.3,74890.0
2025-01-13 15:00:00,43.3,43.32,43.29,43.3,33503.0,43.3,43.32,43.29,43.3,33503.0
2025-01-13 15:30:00,43.3,43.32,43.28,43.28,71396.0,43.3,43.32,43.28,43.28,71396.0
2025-01-14 09:30:00,43.65,43.7,43.56,43.58,159670.0,43.65,43.7,43.56,43.58,159670.0
2025-01-14 10:00:00,43.58,43.66,43.58,43.62,41924.0,43.58,43.66,43.58,43.62,41924.0
2025-01-14 10:30:00,43.62,43.67,43.62,43.62,27434.0,43.62,43.67,43.62,43.62,27434.0
2025-01-14 11:00:00,43.62,43.62,43.57,43.6,15257.0,43.62,43.62,43.57,43.6,15257.0
2025-01-14 11:30:00,43.59,43.61,43.52,43.52,32625.0,43.59,43.61,43.52,43.52,32625.0
2025-01-14 12:00:00,43.52,43.56,43.5,43.55,65442.0,43.52,43.56,43.5,43.55,65442.0
2025-01-14 12:30:00,43.55,43.58,43.52,43.57,24470.0,43.55,43.58,43.52,43.57,24470.0
2025-01-14 13:00:00,43.57,43.66,43.57,43.66,37047.0,43.57,43.66,43.57,43.66,37047.0
2025-01-14 13:30:00,43.65,43.72,43.64,43.72,63608.0,43.65,43.72,43.64,43.72,63608.0
2025-01-14 14:00:00,43.71,43.73,43.69,43.71,42784.0,43.71,43.73,43.69,43.71,42784.0
2025-01-14 14:30:00,43.72,43.73,43.65,43.66,45151.0,43.72,43.73,43.65,43.66,45151.0
2025-01-14 15:00:00,43.66,43.68,43.62,43.68,46903.0,43.66,43.68,43.62,43.68,46903.0
2025-01-14 15:30:00,43.68,43.71,43.66,43.7,111368.0,43.68,43.71,43.66,43.7,111368.0
2025-01-15 09:30:00,44.06,44.14,44.0,44.02,118813.0,44.06,44.14,44.0,44.02,118813.0
2025-01-15 10:00:00,44.02,44.06,43.97,44.05,51394.0,44.02,44.06,43.97,44.05,51394.0
2025-01-15 10:30:00,44.06,44.07,44.02,44.04,30611.0,44.06,44.07,44.02,44.04,30611.0
2025-01-15 11:00:00,44.04,44.06,44.0,44.02,52605.0,44.04,44.06,44.0,44.02,52605.0
2025-01-15 11:30:00,44.01,44.01,43.96,43.97,34932.0,44.01,44.01,43.96,43.97,34932.0
2025-01-15 12:00:00,43.98,44.0,43.97,43.99,68163.0,43.98,44.0,43.97,43.99,68163.0
2025-01-15 12:30:00,44.0,44.03,43.98,43.98,45981.0,44.0,44.03,43.98,43.98,45981.0
2025-01-15 13:00:00,43.98,44.01,43.97,44.01,36217.0,43.98,44.01,43.97,44.01,36217.0
2025-01-15 13:30:00,44.0,44.02,44.0,44.01,40551.0,44.0,44.02,44.0,44.01,40551.0
2025-01-15 14:00:00,44.02,44.03,44.0,44.02,64680.0,44.02,44.03,44.0,44.02,64680.0
2025-01-15 14:30:00,44.02,44.04,44.02,44.03,19483.0,44.02,44.04,44.02,44.03,19483.0
2025-01-15 15:00:00,44.03,44.05,44.03,44.05,25320.0,44.03,44.05,44.03,44.05,25320.0
2025-01-15 15:30:00,44.05,44.05,43.97,43.98,72799.0,44.05,44.05,43.97,43.98,72799.0
2025-01-16 09:30:00,44.11,44.11,43.95,43.96,84159.0,44.11,44.11,43.95,43.96,84159.0
2025-01-16 10:00:00,43.95,44.0,43.92,43.94,65360.0,43.95,44.0,43.92,43.94,65360.0
2025-01-16 10:30:00,43.94,43.98,43.92,43.96,22724.0,43.94,43.98,43.92,43.96,22724.0
2025-01-16 11:00:00,43.97,44.0,43.95,43.98,23417.0,43.97,44.0,43.95,43.98,23417.0
2025-01-16 11:30:00,43.97,43.99,43.93,43.95,89221.0,43.97,43.99,43.93,43.95,89221.0
2025-01-16 12:00:00,43.96,43.97,43.92,43.97,37676.0,43.96,43.97,43.92,43.97,37676.0
2025-01-16 12:30:00,43.97,43.98,43.93,43.96,49763.0,43.97,43.98,43.93,43.96,49763.0
2025-01-16 13:00:00,43.95,43.99,43.91,43.92,283577.0,43.95,43.99,43.91,43.92,283577.0
2025-01-16 13:30:00,43.92,43.94,43.89,43.91,54012.0,43.92,43.94,43.89,43.91,54012.0
2025-01-16 14:00:00,43.91,43.93,43.89,43.91,79095.0,43.91,43.93,43.89,43.91,79095.0
2025-01-16 14:30:00,43.91,43.93,43.89,43.91,32948.0,43.91,43.93,43.89,43.91,32948.0
2025-01-16 15:00:00,43.91,43.93,43.9,43.9,23802.0,43.91,43.93,43.9,43.9,23802.0
2025-01-16 15:30:00,43.91,43.93,43.89,43.9,130192.0,43.91,43.93,43.89,43.9,130192.0
2025-01-17 09:30:00,43.99,44.06,43.91,44.05,73950.0,43.99,44.06,43.91,44.05,73950.0
2025-01-17 10:00:00,44.05,44.13,44.05,44.09,67905.0,44.05,44.13,44.05,44.09,67905.0
2025-01-17 10:30:00,44.09,44.09,44.02,44.06,16032.0,44.09,44.09,44.02,44.06,16032.0
2025-01-17 11:00:00,44.05,44.07,44.04,44.06,24467.0,44.05,44.07,44.04,44.06,24467.0
2025-01-17 11:30:00,44.06,44.07,44.04,44.05,15526.0,44.06,44.07,44.04,44.05,15526.0
2025-01-17 12:00:00,44.05,44.07,44.05,44.05,42552.0,44.05,44.07,44.05,44.05,42552.0
2025-01-17 12:30:00,44.05,44.06,44.03,44.03,40098.0,44.05,44.06,44.03,44.03,40098.0
2025-01-17 13:00:00,44.04,44.04,44.01,44.02,38787.0,44.04,44.04,44.01,44.02,38787.0
2025-01-17 13:30:00,44.01,44.03,44.0,44.01,17879.0,44.01,44.03,44.0,44.01,17879.0
2025-01-17 14:00:00,44.01,44.01,43.98,44.01,17177.0,44.01,44.01,43.98,44.01,17177.0
2025-01-17 14:30:00,44.01,44.01,43.96,43.97,20365.0,44.01,44.01,43.96,43.97,20365.0
2025-01-17 15:00:00,43.97,43.97,43.95,43.96,36955.0,43.97,43.97,43.95,43.96,36955.0
2025-01-17 15:30:00,43.96,44.02,43.95,44.01,112475.0,43.96,44.02,43.95,44.01,112475.0
2025-01-21 09:30:00,43.76,43.77,43.71,43.73,136192.0,43.76,43.77,43.71,43.73,136192.0
2025-01-21 10:00:00,43.73,43.77,43.71,43.76,47895.0,43.73,43.77,43.71,43.76,47895.0
2025-01-21 10:30:00,43.75,43.77,43.73,43.76,36607.0,43.75,43.77,43.73,43.76,36607.0
2025-01-21 11:00:00,43.75,43.83,43.74,43.83,30204.0,43.75,43.83,43.74,43.83,30204.0
2025-01-21 11:30:00,43.82,43.85,43.8,43.84,37688.0,43.82,43.85,43.8,43.84,37688.0
2025-01-21 12:00:00,43.84,43.87,43.83,43.86,52464.0,43.84,43.87,43.83,43.86,52464.0
2025-01-21 12:30:00,43.85,43.88,43.85,43.87,55800.0,43.85,43.88,43.85,43.87,55800.0
2025-01-21 13:00:00,43.86,43.87,43.84,43.86,15587.0,43.86,43.87,43.84,43.86,15587.0
2025-01-21 13:30:00,43.86,43.88,43.84,43.87,103173.0,43.86,43.88,43.84,43.87,103173.0
2025-01-21 14:00:00,43.87,43.87,43.83,43.84,53258.0,43.87,43.87,43.83,43.84,53258.0
2025-01-21 14:30:00,43.84,43.84,43.77,43.82,365039.0,43.84,43.84,43.77,43.82,365039.0
2025-01-21 15:00:00,43.81,43.84,43.8,43.84,39240.0,43.81,43.84,43.8,43.84,39240.0
2025-01-21 15:30:00,43.83,43.86,43.81,43.85,66308.0,43.83,43.86,43.81,43.85,66308.0
2025-01-22 09:30:00,43.79,43.79,43.56,43.62,165818.0,43.79,43.79,43.56,43.62,165818.0
2025-01-22 10:00:00,43.62,43.65,43.6,43.64,66751.0,43.62,43.65,43.6,43.64,66751.0
2025-01-22 10:30:00,43.64,43.66,43.61,43.64,127556.0,43.64,43.66,43.61,43.64,127556.0
2025-01-22 11:00:00,43.63,43.64,43.59,43.61,49781.0,43.63,43.64,43.59,43.61,49781.0
2025-01-22 11:30:00,43.61,43.65,43.6,43.62,67565.0,43.61,43.65,43.6,43.62,67565.0
2025-01-22 12:00:00,43.62,43.64,43.6,43.61,52769.0,43.62,43.64,43.6,43.61,52769.0
2025-01-22 12:30:00,43.61,43.62,43.58,43.6,46227.0,43.61,43.62,43.58,43.6,46227.0
2025-01-22 13:00:00,43.6,43.61,43.58,43.61,74359.0,43.6,43.61,43.58,43.61,74359.0
2025-01-22 13:30:00,43.61,43.62,43.56,43.57,79024.0,43.61,43.62,43.56,43.57,79024.0
2025-01-22 14:00:00,43.57,43.59,43.56,43.58,99423.0,43.57,43.59,43.56,43.58,99423.0
2025-01-22 14:30:00,43.58,43.59,43.57,43.59,92750.0,43.58,43.59,43.57,43.59,92750.0
2025-01-22 15:00:00,43.59,43.61,43.57,43.6,78687.0,43.59,43.61,43.57,43.6,78687.0
2025-01-22 15:30:00,43.59,43.6,43.54,43.57,217018.0,43.59,43.6,43.54,43.57,217018.0
2025-01-23 09:30:00,43.91,43.99,43.83,43.88,87636.0,43.91,43.99,43.83,43.88,87636.0
2025-01-23 10:00:00,43.88,43.89,43.86,43.89,23883.0,43.88,43.89,43.86,43.89,23883.0
2025-01-23 10:30:00,43.89,43.94,43.88,43.93,18477.0,43.89,43.94,43.88,43.93,18477.0
2025-01-23 11:00:00,43.93,43.98,43.88,43.96,60062.0,43.93,43.98,43.88,43.96,60062.0
2025-01-23 11:30:00,43.96,44.01,43.96,43.97,43185.0,43.96,44.01,43.96,43.97,43185.0
2025-01-23 12:00:00,43.97,43.99,43.95,43.97,92575.0,43.97,43.99,43.95,43.97,92575.0
2025-01-23 12:30:00,43.97,44.0,43.96,44.0,22523.0,43.97,44.0,43.96,44.0,22523.0
2025-01-23 13:00:00,44.01,44.02,43.96,43.97,28054.0,44.01,44.02,43.96,43.97,28054.0
2025-01-23 13:30:00,43.97,43.99,43.96,43.97,25284.0,43.97,43.99,43.96,43.97,25284.0
2025-01-23 14:00:00,43.97,43.97,43.95,43.97,21108.0,43.97,43.97,43.95,43.97,21108.0
2025-01-23 14:30:00,43.97,43.98,43.95,43.96,15309.0,43.97,43.98,43.95,43.96,15309.0
2025-01-23 15:00:00,43.95,43.98,43.94,43.96,34431.0,43.95,43.98,43.94,43.96,34431.0
2025-01-23 15:30:00,43.97,43.97,43.94,43.95,71329.0,43.97,43.97,43.94,43.95,71329.0
2025-01-24 09:30:00,43.58,43.63,43.5,43.51,42977.0,43.58,43.63,43.5,43.51,42977.0
2025-01-24 10:00:00,43.52,43.59,43.5,43.55,57219.0,43.52,43.59,43.5,43.55,57219.0
2025-01-24 10:30:00,43.55,43.62,43.55,43.59,29262.0,43.55,43.62,43.55,43.59,29262.0
2025-01-24 11:00:00,43.59,43.61,43.58,43.6,22503.0,43.59,43.61,43.58,43.6,22503.0
2025-01-24 11:30:00,43.6,43.62,43.57,43.57,19567.0,43.6,43.62,43.57,43.57,19567.0
2025-01-24 12:00:00,43.57,43.62,43.56,43.59,49640.0,43.57,43.62,43.56,43.59,49640.0
2025-01-24 12:30:00,43.59,43.61,43.57,43.58,32459.0,43.59,43.61,43.57,43.58,32459.0
2025-01-24 13:00:00,43.58,43.59,43.56,43.57,35918.0,43.58,43.59,43.56,43.57,35918.0
2025-01-24 13:30:00,43.57,43.57,43.5,43.51,40144.0,43.57,43.57,43.5,43.51,40144.0
2025-01-24 14:00:00,43.51,43.53,43.5,43.53,29846.0,43.51,43.53,43.5,43.53,29846.0
2025-01-24 14:30:00,43.53,43.54,43.51,43.52,99303.0,43.53,43.54,43.51,43.52,99303.0
2025-01-24 15:00:00,43.51,43.52,43.49,43.49,60512.0,43.51,43.52,43.49,43.49,60512.0
2025-01-24 15:30:00,43.5,43.57,43.49,43.55,119668.0,43.5,43.57,43.49,43.55,119668.0
2025-01-27 09:30:00,42.9,42.94,42.78,42.93,240095.0,42.9,42.94,42.78,42.93,240095.0
2025-01-27 10:00:00,42.94,43.0,42.9,43.0,64529.0,42.94,43.0,42.9,43.0,64529.0
2025-01-27 10:30:00,42.99,43.01,42.97,43.0,51838.0,42.99,43.01,42.97,43.0,51838.0
2025-01-27 11:00:00,43.0,43.0,42.94,42.96,62412.0,43.0,43.0,42.94,42.96,62412.0
2025-01-27 11:30:00,42.96,42.97,42.92,42.93,59086.0,42.96,42.97,42.92,42.93,59086.0
2025-01-27 12:00:00,42.94,42.95,42.91,42.94,47158.0,42.94,42.95,42.91,42.94,47158.0
2025-01-27 12:30:00,42.94,42.96,42.91,42.91,37507.0,42.94,42.96,42.91,42.91,37507.0
2025-01-27 13:00:00,42.91,42.94,42.9,42.91,37935.0,42.91,42.94,42.9,42.91,37935.0
2025-01-27 13:30:00,42.91,42.93,42.9,42.92,16868.0,42.91,42.93,42.9,42.92,16868.0
2025-01-27 14:00:00,42.93,42.98,42.92,42.98,35782.0,42.93,42.98,42.92,42.98,35782.0
2025-01-27 14:30:00,42.98,42.98,42.92,42.93,43033.0,42.98,42.98,42.92,42.93,43033.0
2025-01-27 15:00:00,42.94,42.96,42.92,42.94,21079.0,42.94,42.96,42.92,42.94,21079.0
2025-01-27 15:30:00,42.94,42.98,42.92,42.97,83503.0,42.94,42.98,42.92,42.97,83503.0
2025-01-28 09:30:00,42.62,42.74,42.62,42.67,111862.0,42.62,42.74,42.62,42.67,111862.0
2025-01-28 10:00:00,42.68,42.74,42.66,42.73,56170.0,42.68,42.74,42.66,42.73,56170.0
2025-01-28 10:30:00,42.73,42.78,42.72,42.77,234268.0,42.73,42.78,42.72,42.77,234268.0
2025-01-28 11:00:00,42.78,42.8,42.72,42.72,114745.0,42.78,42.8,42.72,42.72,114745.0
2025-01-28 11:30:00,42.73,42.74,42.69,42.73,85250.0,42.73,42.74,42.69,42.73,85250.0
2025-01-28 12:00:00,42.73,42.76,42.72,42.75,28492.0,42.73,42.76,42.72,42.75,28492.0
2025-01-28 12:30:00,42.75,42.77,42.75,42.76,30363.0,42.75,42.77,42.75,42.76,30363.0
2025-01-28 13:00:00,42.77,42.8,42.76,42.77,65646.0,42.77,42.8,42.76,42.77,65646.0
2025-01-28 13:30:00,42.77,42.79,42.75,42.75,32329.0,42.77,42.79,42.75,42.75,32329.0
2025-01-28 14:00:00,42.75,42.76,42.71,42.75,71427.0,42.75,42.76,42.71,42.75,71427.0
2025-01-28 14:30:00,42.75,42.78,42.74,42.77,39403.0,42.75,42.78,42.74,42.77,39403.0
2025-01-28 15:00:00,42.77,42.79,42.76,42.78,41863.0,42.77,42.79,42.76,42.78,41863.0
2025-01-28 15:30:00,42.79,42.79,42.75,42.77,97358.0,42.79,42.79,42.75,42.77,97358.0
2025-01-29 09:30:00,43.07,43.2,43.07,43.2,119634.0,43.07,43.2,43.07,43.2,119634.0
2025-01-29 10:00:00,43.2,43.21,43.14,43.15,55155.0,43.2,43.21,43.14,43.15,55155.0
2025-01-29 10:30:00,43.14,43.18,43.13,43.17,144564.0,43.14,43.18,43.13,43.17,144564.0
2025-01-29 11:00:00,43.17,43.18,43.13,43.14,30259.0,43.17,43.18,43.13,43.14,30259.0
2025-01-29 11:30:00,43.14,43.15,43.12,43.14,33494.0,43.14,43.15,43.12,43.14,33494.0
2025-01-29 12:00:00,43.14,43.18,43.14,43.16,64574.0,43.14,43.18,43.14,43.16,64574.0
2025-01-29 12:30:00,43.16,43.17,43.13,43.13,26153.0,43.16,43.17,43.13,43.13,26153.0
2025-01-29 13:00:00,43.14,43.15,43.08,43.15,53137.0,43.14,43.15,43.08,43.15,53137.0
2025-01-29 13:30:00,43.16,43.17,43.12,43.13,22818.0,43.16,43.17,43.12,43.13,22818.0
2025-01-29 14:00:00,43.12,43.13,43.07,43.09,61464.0,43.12,43.13,43.07,43.09,61464.0
2025-01-29 14:30:00,43.08,43.19,43.07,43.16,68407.0,43.08,43.19,43.07,43.16,68407.0
2025-01-29 15:00:00,43.15,43.19,43.11,43.16,61265.0,43.15,43.19,43.11,43.16,61265.0
2025-01-29 15:30:00,43.16,43.17,43.1,43.12,113809.0,43.16,43.17,43.1,43.12,113809.0
2025-01-30 09:30:00,43.47,43.59,43.47,43.54,66174.0,43.47,43.59,43.47,43.54,66174.0
2025-01-30 10:00:00,43.54,43.55,43.5,43.5,50218.0,43.54,43.55,43.5,43.5,50218.0
2025-01-30 10:30:00,43.5,43.54,43.48,43.48,39907.0,43.5,43.54,43.48,43.48,39907.0
2025-01-30 11:00:00,43.48,43.52,43.47,43.52,28923.0,43.48,43.52,43.47,43.52,28923.0
2025-01-30 11:30:00,43.52,43.56,43.5,43.55,81560.0,43.52,43.56,43.5,43.55,81560.0
2025-01-30 12:00:00,43.55,43.55,43.5,43.52,38383.0,43.55,43.55,43.5,43.52,38383.0
2025-01-30 12:30:00,43.52,43.55,43.5,43.53,66864.0,43.52,43.55,43.5,43.53,66864.0
2025-01-30 13:00:00,43.52,43.57,43.52,43.56,52797.0,43.52,43.57,43.52,43.56,52797.0
2025-01-30 13:30:00,43.55,43.58,43.55,43.58,27935.0,43.55,43.58,43.55,43.58,27935.0
2025-01-30 14:00:00,43.57,43.58,43.56,43.58,48931.0,43.57,43.58,43.56,43.58,48931.0
2025-01-30 14:30:00,43.58,43.6,43.57,43.59,44471.0,43.58,43.6,43.57,43.59,44471.0
2025-01-30 15:00:00,43.59,43.61,43.58,43.61,70790.0,43.59,43.61,43.58,43.61,70790.0
2025-01-30 15:30:00,43.61,43.62,43.5,43.55,249263.0,43.61,43.62,43.5,43.55,249263.0
2025-01-31 09:30:00,43.93,43.93,43.8,43.84,399407.0,43.93,43.93,43.8,43.84,399407.0
2025-01-31 10:00:00,43.85,43.85,43.8,43.84,63023.0,43.85,43.85,43.8,43.84,63023.0
2025-01-31 10:30:00,43.84,43.86,43.8,43.81,60516.0,43.84,43.86,43.8,43.81,60516.0
2025-01-31 11:00:00,43.81,43.82,43.77,43.8,22926.0,43.81,43.82,43.77,43.8,22926.0
2025-01-31 11:30:00,43.8,43.82,43.78,43.82,19465.0,43.8,43.82,43.78,43.82,19465.0
2025-01-31 12:00:00,43.83,43.85,43.79,43.84,33055.0,43.83,43.85,43.79,43.84,33055.0
2025-01-31 12:30:00,43.84,43.87,43.83,43.86,11595.0,43.84,43.87,43.83,43.86,11595.0
2025-01-31 13:00:00,43.86,43.89,43.75,43.76,82755.0,43.86,43.89,43.75,43.76,82755.0
2025-01-31 13:30:00,43.76,43.78,43.71,43.74,40070.0,43.76,43.78,43.71,43.74,40070.0
2025-01-31 14:00:00,43.73,43.75,43.68,43.71,17935.0,43.73,43.75,43.68,43.71,17935.0
2025-01-31 14:30:00,43.73,43.73,43.65,43.68,18800.0,43.73,43.73,43.65,43.68,18800.0
2025-01-31 15:00:00,43.66,43.67,43.61,43.64,38868.0,43.66,43.67,43.61,43.64,38868.0
2025-01-31 15:30:00,43.64,43.67,43.59,43.61,175321.0,43.64,43.67,43.59,43.61,175321.0
2025-02-03 09:30:00,43.0,43.12,42.92,43.05,210589.0,43.0,43.12,42.92,43.05,210589.0
2025-02-03 10:00:00,43.05,43.2,43.01,43.19,157851.0,43.05,43.2,43.01,43.19,157851.0
2025-02-03 10:30:00,43.18,43.32,43.17,43.32,88302.0,43.18,43.32,43.17,43.32,88302.0
2025-02-03 11:00:00,43.31,43.36,43.25,43.33,150165.0,43.31,43.36,43.25,43.33,150165.0
2025-02-03 11:30:00,43.33,43.34,43.28,43.28,34951.0,43.33,43.34,43.28,43.28,34951.0
2025-02-03 12:00:00,43.27,43.28,43.24,43.25,45597.0,43.27,43.28,43.24,43.25,45597.0
2025-02-03 12:30:00,43.25,43.26,43.19,43.23,90574.0,43.25,43.26,43.19,43.23,90574.0
2025-02-03 13:00:00,43.22,43.26,43.21,43.25,34158.0,43.22,43.26,43.21,43.25,34158.0
2025-02-03 13:30:00,43.25,43.28,43.24,43.26,20986.0,43.25,43.28,43.24,43.26,20986.0
2025-02-03 14:00:00,43.27,43.31,43.26,43.3,20995.0,43.27,43.31,43.26,43.3,20995.0
2025-02-03 14:30:00,43.29,43.32,43.29,43.29,31158.0,43.29,43.32,43.29,43.29,31158.0
2025-02-03 15:00:00,43.29,43.31,43.27,43.27,53259.0,43.29,43.31,43.27,43.27,53259.0
2025-02-03 15:30:00,43.27,43.28,43.24,43.26,46416.0,43.27,43.28,43.24,43.26,46416.0
2025-02-04 09:30:00,43.59,43.71,43.55,43.7,123394.0,43.59,43.71,43.55,43.7,123394.0
2025-02-04 10:00:00,43.71,43.75,43.67,43.7,49694.0,43.71,43.75,43.67,43.7,49694.0
2025-02-04 10:30:00,43.7,43.76,43.69,43.73,32259.0,43.7,43.76,43.69,43.73,32259.0
2025-02-04 11:00:00,43.74,43.79,43.74,43.77,37524.0,43.74,43.79,43.74,43.77,37524.0
2025-02-04 11:30:00,43.78,43.79,43.74,43.76,35489.0,43.78,43.79,43.74,43.76,35489.0
2025-02-04 12:00:00,43.77,43.77,43.72,43.72,44640.0,43.77,43.77,43.72,43.72,44640.0
2025-02-04 12:30:00,43.72,43.76,43.71,43.76,13428.0,43.72,43.76,43.71,43.76,13428.0
2025-02-04 13:00:00,43.75,43.76,43.73,43.76,21886.0,43.75,43.76,43.73,43.76,21886.0
2025-02-04 13:30:00,43.76,43.76,43.74,43.74,41732.0,43.76,43.76,43.74,43.74,41732.0
2025-02-04 14:00:00,43.74,43.77,43.72,43.72,29823.0,43.74,43.77,43.72,43.72,29823.0
2025-02-04 14:30:00,43.73,43.76,43.72,43.75,198738.0,43.73,43.76,43.72,43.75,198738.0
2025-02-04 15:00:00,43.75,43.76,43.74,43.75,65287.0,43.75,43.76,43.74,43.75,65287.0
2025-02-04 15:30:00,43.75,43.79,43.74,43.78,228720.0,43.75,43.79,43.74,43.78,228720.0
2025-02-05 09:30:00,43.74,43.75,43.6,43.71,168209.0,43.74,43.75,43.6,43.71,168209.0
2025-02-05 10:00:00,43.71,43.75,43.65,43.71,48767.0,43.71,43.75,43.65,43.71,48767.0
2025-02-05 10:30:00,43.72,43.74,43.71,43.73,8169.0,43.72,43.74,43.71,43.73,8169.0
2025-02-05 11:00:00,43.74,43.75,43.71,43.75,15621.0,43.74,43.75,43.71,43.75,15621.0
2025-02-05 11:30:00,43.76,43.77,43.73,43.74,62461.0,43.76,43.77,43.73,43.74,62461.0
2025-02-05 12:00:00,43.74,43.76,43.73,43.73,178823.0,43.74,43.76,43.73,43.73,178823.0
2025-02-05 12:30:00,43.73,43.75,43.73,43.75,16633.0,43.73,43.75,43.73,43.75,16633.0
2025-02-05 13:00:00,43.74,43.75,43.73,43.75,26764.0,43.74,43.75,43.73,43.75,26764.0
2025-02-05 13:30:00,43.75,43.75,43.73,43.73,34813.0,43.75,43.75,43.73,43.73,34813.0
2025-02-05 14:00:00,43.74,43.77,43.74,43.76,27538.0,43.74,43.77,43.74,43.76,27538.0
2025-02-05 14:30:00,43.76,43.76,43.74,43.75,95260.0,43.76,43.76,43.74,43.75,95260.0
2025-02-05 15:00:00,43.75,43.78,43.74,43.76,60594.0,43.75,43.78,43.74,43.76,60594.0
2025-02-05 15:30:00,43.77,43.77,43.73,43.74,50797.0,43.77,43.77,43.73,43.74,50797.0
2025-02-06 09:30:00,43.45,43.5,43.43,43.43,91539.0,43.45,43.5,43.43,43.43,91539.0
2025-02-06 10:00:00,43.43,43.47,43.42,43.43,34794.0,43.43,43.47,43.42,43.43,34794.0
2025-02-06 10:30:00,43.44,43.44,43.41,43.41,56468.0,43.44,43.44,43.41,43.41,56468.0
2025-02-06 11:00:00,43.42,43.48,43.41,43.46,21315.0,43.42,43.48,43.41,43.46,21315.0
2025-02-06 11:30:00,43.45,43.46,43.42,43.43,31672.0,43.45,43.46,43.42,43.43,31672.0
2025-02-06 12:00:00,43.42,43.45,43.41,43.42,15360.0,43.42,43.45,43.41,43.42,15360.0
2025-02-06 12:30:00,43.43,43.45,43.42,43.45,13184.0,43.43,43.45,43.42,43.45,13184.0
2025-02-06 13:00:00,43.44,43.46,43.43,43.46,146590.0,43.44,43.46,43.43,43.46,146590.0
2025-02-06 13:30:00,43.46,43.46,43.44,43.45,26456.0,43.46,43.46,43.44,43.45,26456.0
2025-02-06 14:00:00,43.45,43.46,43.43,43.44,20927.0,43.45,43.46,43.43,43.44,20927.0
2025-02-06 14:30:00,43.44,43.44,43.39,43.4,36136.0,43.44,43.44,43.39,43.4,36136.0
2025-02-06 15:00:00,43.4,43.42,43.4,43.41,36905.0,43.4,43.42,43.4,43.41,36905.0
2025-02-06 15:30:00,43.42,43.43,43.39,43.42,153042.0,43.42,43.43,43.39,43.42,153042.0
2025-02-07 09:30:00,43.4,43.43,43.32,43.36,88705.0,43.4,43.43,43.32,43.36,88705.0
2025-02-07 10:00:00,43.35,43.35,43.24,43.25,56301.0,43.35,43.35,43.24,43.25,56301.0
2025-02-07 10:30:00,43.24,43.28,43.08,43.15,98376.0,43.24,43.28,43.08,43.15,98376.0
2025-02-07 11:00:00,43.13,43.14,43.03,43.05,80432.0,43.13,43.14,43.03,43.05,80432.0
2025-02-07 11:30:00,43.05,43.1,43.04,43.06,42687.0,43.05,43.1,43.04,43.06,42687.0
2025-02-07 12:00:00,43.06,43.11,43.02,43.04,68782.0,43.06,43.11,43.02,43.04,68782.0
2025-02-07 12:30:00,43.05,43.07,43.03,43.05,24186.0,43.05,43.07,43.03,43.05,24186.0
2025-02-07 13:00:00,43.05,43.1,43.05,43.09,19672.0,43.05,43.1,43.05,43.09,19672.0
2025-02-07 13:30:00,43.08,43.11,43.03,43.03,52183.0,43.08,43.11,43.03,43.03,52183.0
2025-02-07 14:00:00,43.03,43.07,43.02,43.04,33548.0,43.03,43.07,43.02,43.04,33548.0
2025-02-07 14:30:00,43.04,43.06,43.03,43.05,34738.0,43.04,43.06,43.03,43.05,34738.0
2025-02-07 15:00:00,43.05,43.05,43.02,43.03,62045.0,43.05,43.05,43.02,43.03,62045.0
2025-02-07 15:30:00,43.04,43.09,43.02,43.08,93905.0,43.04,43.09,43.02,43.08,93905.0
2025-02-10 09:30:00,42.97,43.03,42.95,43.0,94948.0,42.97,43.03,42.95,43.0,94948.0
2025-02-10 10:00:00,43.0,43.06,42.99,43.05,52351.0,43.0,43.06,42.99,43.05,52351.0
2025-02-10 10:30:00,43.05,43.11,43.05,43.09,41292.0,43.05,43.11,43.05,43.09,41292.0
2025-02-10 11:00:00,43.09,43.1,43.07,43.1,43174.0,43.09,43.1,43.07,43.1,43174.0
2025-02-10 11:30:00,43.09,43.1,43.07,43.08,23380.0,43.09,43.1,43.07,43.08,23380.0
2025-02-10 12:00:00,43.08,43.08,43.05,43.07,60235.0,43.08,43.08,43.05,43.07,60235.0
2025-02-10 12:30:00,43.08,43.09,43.05,43.08,100814.0,43.08,43.09,43.05,43.08,100814.0
2025-02-10 13:00:00,43.08,43.11,43.07,43.09,29310.0,43.08,43.11,43.07,43.09,29310.0
2025-02-10 13:30:00,43.1,43.11,43.09,43.1,9427.0,43.1,43.11,43.09,43.1,9427.0
2025-02-10 14:00:00,43.1,43.1,43.08,43.09,23424.0,43.1,43.1,43.08,43.09,23424.0
2025-02-10 14:30:00,43.09,43.11,43.08,43.1,119250.0,43.09,43.11,43.08,43.1,119250.0
2025-02-10 15:00:00,43.11,43.11,43.08,43.08,43256.0,43.11,43.11,43.08,43.08,43256.0
2025-02-10 15:30:00,43.09,43.13,43.08,43.13,161324.0,43.09,43.13,43.08,43.13,161324.0
2025-02-11 09:30:00,42.81,42.81,42.7,42.73,184488.0,42.81,42.81,42.7,42.73,184488.0
2025-02-11 10:00:00,42.74,42.76,42.71,42.75,60596.0,42.74,42.76,42.71,42.75,60596.0
2025-02-11 10:30:00,42.74,42.76,42.73,42.75,18298.0,42.74,42.76,42.73,42.75,18298.0
2025-02-11 11:00:00,42.76,42.8,42.75,42.79,23921.0,42.76,42.8,42.75,42.79,23921.0
2025-02-11 11:30:00,42.79,42.79,42.76,42.77,38611.0,42.79,42.79,42.76,42.77,38611.0
2025-02-11 12:00:00,42.77,42.77,42.71,42.72,57060.0,42.77,42.77,42.71,42.72,57060.0
2025-02-11 12:30:00,42.71,42.72,42.69,42.7,49031.0,42.71,42.72,42.69,42.7,49031.0
2025-02-11 13:00:00,42.71,42.73,42.69,42.72,42540.0,42.71,42.73,42.69,42.72,42540.0
2025-02-11 13:30:00,42.72,42.72,42.68,42.68,60193.0,42.72,42.72,42.68,42.68,60193.0
2025-02-11 14:00:00,42.69,42.7,42.65,42.65,85614.0,42.69,42.7,42.65,42.65,85614.0
2025-02-11 14:30:00,42.65,42.7,42.64,42.69,32745.0,42.65,42.7,42.64,42.69,32745.0
2025-02-11 15:00:00,42.69,42.72,42.68,42.7,35374.0,42.69,42.72,42.68,42.7,35374.0
2025-02-11 15:30:00,42.7,42.71,42.67,42.7,113248.0,42.7,42.71,42.67,42.7,113248.0
2025-02-12 09:30:00,42.3,42.33,42.22,42.25,94181.0,42.3,42.33,42.22,42.25,94181.0
2025-02-12 10:00:00,42.25,42.28,42.18,42.27,119557.0,42.25,42.28,42.18,42.27,119557.0
2025-02-12 10:30:00,42.27,42.41,42.27,42.41,109604.0,42.27,42.41,42.27,42.41,109604.0
2025-02-12 11:00:00,42.41,42.41,42.3,42.32,168304.0,42.41,42.41,42.3,42.32,168304.0
2025-02-12 11:30:00,42.32,42.39,42.31,42.39,16070.0,42.32,42.39,42.31,42.39,16070.0
2025-02-12 12:00:00,42.39,42.48,42.37,42.48,49936.0,42.39,42.48,42.37,42.48,49936.0
2025-02-12 12:30:00,42.47,42.5,42.45,42.49,136256.0,42.47,42.5,42.45,42.49,136256.0
2025-02-12 13:00:00,42.5,42.5,42.41,42.42,50742.0,42.5,42.5,42.41,42.42,50742.0
2025-02-12 13:30:00,42.41,42.41,42.3,42.3,101965.0,42.41,42.41,42.3,42.3,101965.0
2025-02-12 14:00:00,42.3,42.33,42.28,42.3,87127.0,42.3,42.33,42.28,42.3,87127.0
2025-02-12 14:30:00,42.3,42.35,42.29,42.34,189988.0,42.3,42.35,42.29,42.34,189988.0
2025-02-12 15:00:00,42.34,42.34,42.32,42.33,33544.0,42.34,42.34,42.32,42.33,33544.0
2025-02-12 15:30:00,42.33,42.34,42.31,42.33,108178.0,42.33,42.34,42.31,42.33,108178.0
2025-02-13 09:30:00,42.37,42.5,42.37,42.48,60374.0,42.37,42.5,42.37,42.48,60374.0
2025-02-13 10:00:00,42.48,42.61,42.48,42.57,61830.0,42.48,42.61,42.48,42.57,61830.0
2025-02-13 10:30:00,42.58,42.64,42.58,42.62,49745.0,42.58,42.64,42.58,42.62,49745.0
2025-02-13 11:00:00,42.63,42.71,42.62,42.71,46347.0,42.63,42.71,42.62,42.71,46347.0
2025-02-13 11:30:00,42.7,42.7,42.65,42.67,41312.0,42.7,42.7,42.65,42.67,41312.0
2025-02-13 12:00:00,42.67,42.69,42.65,42.68,26721.0,42.67,42.69,42.65,42.68,26721.0
2025-02-13 12:30:00,42.67,42.69,42.65,42.66,28666.0,42.67,42.69,42.65,42.66,28666.0
2025-02-13 13:00:00,42.66,42.66,42.61,42.65,22157.0,42.66,42.66,42.61,42.65,22157.0
2025-02-13 13:30:00,42.65,42.67,42.56,42.65,37294.0,42.65,42.67,42.56,42.65,37294.0
2025-02-13 14:00:00,42.65,42.74,42.65,42.73,17909.0,42.65,42.74,42.65,42.73,17909.0
2025-02-13 14:30:00,42.73,42.75,42.71,42.75,17203.0,42.73,42.75,42.71,42.75,17203.0
2025-02-13 15:00:00,42.74,42.79,42.73,42.79,47966.0,42.74,42.79,42.73,42.79,47966.0
2025-02-13 15:30:00,42.79,42.8,42.74,42.78,264788.0,42.79,42.8,42.74,42.78,264788.0
2025-02-14 09:30:00,42.05,42.16,42.05,42.14,152757.0,42.05,42.16,42.05,42.14,152757.0
2025-02-14 10:00:00,42.13,42.14,42.08,42.09,53948.0,42.13,42.14,42.08,42.09,53948.0
2025-02-14 10:30:00,42.09,42.12,42.08,42.1,40565.0,42.09,42.12,42.08,42.1,40565.0
2025-02-14 11:00:00,42.1,42.13,42.09,42.13,53303.0,42.1,42.13,42.09,42.13,53303.0
2025-02-14 11:30:00,42.12,42.12,42.07,42.09,15443.0,42.12,42.12,42.07,42.09,15443.0
2025-02-14 12:00:00,42.09,42.09,42.03,42.03,22864.0,42.09,42.09,42.03,42.03,22864.0
2025-02-14 12:30:00,42.02,42.03,42.0,42.02,44910.0,42.02,42.03,42.0,42.02,44910.0
2025-02-14 13:00:00,42.02,42.02,41.94,41.95,46917.0,42.02,42.02,41.94,41.95,46917.0
2025-02-14 13:30:00,41.96,41.99,41.95,41.99,22188.0,41.96,41.99,41.95,41.99,22188.0
2025-02-14 14:00:00,41.99,42.0,41.97,41.98,22426.0,41.99,42.0,41.97,41.98,22426.0
2025-02-14 14:30:00,41.97,41.99,41.96,41.97,9211.0,41.97,41.99,41.96,41.97,9211.0
2025-02-14 15:00:00,41.97,41.97,41.94,41.95,31084.0,41.97,41.97,41.94,41.95,31084.0
2025-02-14 15:30:00,41.95,41.97,41.92,41.97,85078.0,41.95,41.97,41.92,41.97,85078.0
2025-02-18 09:30:00,41.91,41.92,41.83,41.91,190530.0,41.91,41.92,41.83,41.91,190530.0
2025-02-18 10:00:00,41.9,41.95,41.88,41.93,42021.0,41.9,41.95,41.88,41.93,42021.0
2025-02-18 10:30:00,41.94,41.97,41.93,41.97,38945.0,41.94,41.97,41.93,41.97,38945.0
2025-02-18 11:00:00,41.96,41.99,41.95,41.99,31244.0,41.96,41.99,41.95,41.99,31244.0
2025-02-18 11:30:00,41.98,42.01,41.98,42.0,53146.0,41.98,42.01,41.98,42.0,53146.0
2025-02-18 12:00:00,41.99,42.0,41.97,41.98,53552.0,41.99,42.0,41.97,41.98,53552.0
2025-02-18 12:30:00,41.98,41.99,41.95,41.98,60851.0,41.98,41.99,41.95,41.98,60851.0
2025-02-18 13:00:00,41.98,41.98,41.95,41.95,42348.0,41.98,41.98,41.95,41.95,42348.0
2025-02-18 13:30:00,41.96,41.96,41.94,41.95,32105.0,41.96,41.96,41.94,41.95,32105.0
2025-02-18 14:00:00,41.94,41.95,41.91,41.94,51956.0,41.94,41.95,41.91,41.94,51956.0
2025-02-18 14:30:00,41.94,41.96,41.93,41.95,135514.0,41.94,41.96,41.93,41.95,135514.0
2025-02-18 15:00:00,41.95,41.96,41.94,41.95,58538.0,41.95,41.96,41.94,41.95,58538.0
2025-02-18 15:30:00,41.95,41.95,41.93,41.94,63600.0,41.95,41.95,41.93,41.94,63600.0
2025-02-19 09:30:00,41.97,42.07,41.97,42.06,73213.0,41.97,42.07,41.97,42.06,73213.0
2025-02-19 10:00:00,42.05,42.06,42.0,42.05,63865.0,42.05,42.06,42.0,42.05,63865.0
2025-02-19 10:30:00,42.05,42.08,42.04,42.04,68737.0,42.05,42.08,42.04,42.04,68737.0
2025-02-19 11:00:00,42.05,42.06,42.04,42.04,25431.0,42.05,42.06,42.04,42.04,25431.0
2025-02-19 11:30:00,42.05,42.07,42.03,42.06,17394.0,42.05,42.07,42.03,42.06,17394.0
2025-02-19 12:00:00,42.07,42.07,42.04,42.05,6136.0,42.07,42.07,42.04,42.05,6136.0
2025-02-19 12:30:00,42.03,42.07,42.03,42.07,44722.0,42.03,42.07,42.03,42.07,44722.0
2025-02-19 13:00:00,42.07,42.07,42.03,42.04,19504.0,42.07,42.07,42.03,42.04,19504.0
2025-02-19 13:30:00,42.05,42.05,42.02,42.03,16356.0,42.05,42.05,42.02,42.03,16356.0
2025-02-19 14:00:00,42.04,42.09,42.03,42.08,29932.0,42.04,42.09,42.03,42.08,29932.0
2025-02-19 14:30:00,42.08,42.1,42.07,42.09,19832.0,42.08,42.1,42.07,42.09,19832.0
2025-02-19 15:00:00,42.09,42.11,42.09,42.1,25332.0,42.09,42.11,42.09,42.1,25332.0
2025-02-19 15:30:00,42.1,42.13,42.1,42.13,97057.0,42.1,42.13,42.1,42.13,97057.0
2025-02-20 09:30:00,42.5,42.64,42.43,42.49,93526.0,42.5,42.64,42.43,42.49,93526.0
2025-02-20 10:00:00,42.5,42.5,42.45,42.48,29158.0,42.5,42.5,42.45,42.48,29158.0
2025-02-20 10:30:00,42.47,42.49,42.41,42.44,21420.0,42.47,42.49,42.41,42.44,21420.0
2025-02-20 11:00:00,42.44,42.44,42.38,42.41,52249.0,42.44,42.44,42.38,42.41,52249.0
2025-02-20 11:30:00,42.41,42.42,42.36,42.36,37528.0,42.41,42.42,42.36,42.36,37528.0
2025-02-20 12:00:00,42.35,42.42,42.35,42.41,53578.0,42.35,42.42,42.35,42.41,53578.0
2025-02-20 12:30:00,42.41,42.43,42.41,42.43,9775.0,42.41,42.43,42.41,42.43,9775.0
2025-02-20 13:00:00,42.43,42.45,42.42,42.44,20414.0,42.43,42.45,42.42,42.44,20414.0
2025-02-20 13:30:00,42.44,42.48,42.43,42.46,25993.0,42.44,42.48,42.43,42.46,25993.0
2025-02-20 14:00:00,42.46,42.47,42.45,42.46,35276.0,42.46,42.47,42.45,42.46,35276.0
2025-02-20 14:30:00,42.45,42.49,42.45,42.48,35195.0,42.45,42.49,42.45,42.48,35195.0
2025-02-20 15:00:00,42.48,42.48,42.46,42.48,48115.0,42.48,42.48,42.46,42.48,48115.0
2025-02-20 15:30:00,42.48,42.55,42.47,42.52,131048.0,42.48,42.55,42.47,42.52,131048.0
2025-02-21 09:30:00,42.26,42.27,42.17,42.25,149102.0,42.26,42.27,42.17,42.25,149102.0
2025-02-21 10:00:00,42.26,42.28,42.16,42.16,54226.0,42.26,42.28,42.16,42.16,54226.0
2025-02-21 10:30:00,42.16,42.18,42.13,42.14,117547.0,42.16,42.18,42.13,42.14,117547.0
2025-02-21 11:00:00,42.15,42.16,42.1,42.11,186434.0,42.15,42.16,42.1,42.11,186434.0
2025-02-21 11:30:00,42.11,42.13,42.1,42.11,151732.0,42.11,42.13,42.1,42.11,151732.0
2025-02-21 12:00:00,42.12,42.12,42.08,42.09,71377.0,42.12,42.12,42.08,42.09,71377.0
2025-02-21 12:30:00,42.08,42.09,42.02,42.02,75394.0,42.08,42.09,42.02,42.02,75394.0
2025-02-21 13:00:00,42.02,42.03,41.88,41.89,93610.0,42.02,42.03,41.88,41.89,93610.0
2025-02-21 13:30:00,41.89,41.9,41.86,41.87,124906.0,41.89,41.9,41.86,41.87,124906.0
2025-02-21 14:00:00,41.87,41.87,41.8,41.81,239508.0,41.87,41.87,41.8,41.81,239508.0
2025-02-21 14:30:00,41.82,41.84,41.79,41.83,143449.0,41.82,41.84,41.79,41.83,143449.0
2025-02-21 15:00:00,41.82,41.83,41.81,41.83,77327.0,41.82,41.83,41.81,41.83,77327.0
2025-02-21 15:30:00,41.83,41.86,41.8,41.86,155151.0,41.83,41.86,41.8,41.86,155151.0
2025-02-24 09:30:00,41.73,41.79,41.72,41.72,89251.0,41.73,41.79,41.72,41.72,89251.0
2025-02-24 10:00:00,41.72,41.77,41.68,41.71,53436.0,41.72,41.77,41.68,41.71,53436.0
2025-02-24 10:30:00,41.71,41.73,41.69,41.7,43178.0,41.71,41.73,41.69,41.7,43178.0
2025-02-24 11:00:00,41.71,41.79,41.7,41.79,48845.0,41.71,41.79,41.7,41.79,48845.0
2025-02-24 11:30:00,41.79,41.8,41.76,41.77,30121.0,41.79,41.8,41.76,41.77,30121.0
2025-02-24 12:00:00,41.77,41.79,41.76,41.79,30852.0,41.77,41.79,41.76,41.79,30852.0
2025-02-24 12:30:00,41.77,41.78,41.75,41.76,53465.0,41.77,41.78,41.75,41.76,53465.0
2025-02-24 13:00:00,41.76,41.78,41.75,41.77,21989.0,41.76,41.78,41.75,41.77,21989.0
2025-02-24 13:30:00,41.77,41.78,41.75,41.76,18174.0,41.77,41.78,41.75,41.76,18174.0
2025-02-24 14:00:00,41.77,41.8,41.77,41.77,24272.0,41.77,41.8,41.77,41.77,24272.0
2025-02-24 14:30:00,41.77,41.8,41.77,41.78,17730.0,41.77,41.8,41.77,41.78,17730.0
2025-02-24 15:00:00,41.79,41.8,41.76,41.79,79362.0,41.79,41.8,41.76,41.79,79362.0
2025-02-24 15:30:00,41.79,41.81,41.75,41.77,166584.0,41.79,41.81,41.75,41.77,166584.0
2025-02-25 09:30:00,41.53,41.57,41.5,41.56,55038.0,41.53,41.57,41.5,41.56,55038.0
2025-02-25 10:00:00,41.55,41.55,41.45,41.45,27781.0,41.55,41.55,41.45,41.45,27781.0
2025-02-25 10:30:00,41.45,41.53,41.44,41.51,35330.0,41.45,41.53,41.44,41.51,35330.0
2025-02-25 11:00:00,41.51,41.54,41.48,41.49,34467.0,41.51,41.54,41.48,41.49,34467.0
2025-02-25 11:30:00,41.48,41.52,41.45,41.51,30802.0,41.48,41.52,41.45,41.51,30802.0
2025-02-25 12:00:00,41.51,41.52,41.48,41.51,45159.0,41.51,41.52,41.48,41.51,45159.0
2025-02-25 12:30:00,41.51,41.55,41.51,41.55,22761.0,41.51,41.55,41.51,41.55,22761.0
2025-02-25 13:00:00,41.57,41.6,41.56,41.56,10868.0,41.57,41.6,41.56,41.56,10868.0
2025-02-25 13:30:00,41.55,41.63,41.55,41.62,40285.0,41.55,41.63,41.55,41.62,40285.0
2025-02-25 14:00:00,41.61,41.61,41.54,41.55,141967.0,41.61,41.61,41.54,41.55,141967.0
2025-02-25 14:30:00,41.55,41.62,41.55,41.6,64614.0,41.55,41.62,41.55,41.6,64614.0
2025-02-25 15:00:00,41.6,41.66,41.6,41.65,88579.0,41.6,41.66,41.6,41.65,88579.0
2025-02-25 15:30:00,41.65,41.65,41.61,41.63,172901.0,41.65,41.65,41.61,41.63,172901.0
2025-02-26 09:30:00,41.46,41.58,41.46,41.58,107579.0,41.46,41.58,41.46,41.58,107579.0
2025-02-26 10:00:00,41.59,41.59,41.54,41.58,76799.0,41.59,41.59,41.54,41.58,76799.0
2025-02-26 10:30:00,41.59,41.65,41.59,41.65,44683.0,41.59,41.65,41.59,41.65,44683.0
2025-02-26 11:00:00,41.65,41.67,41.63,41.64,40930.0,41.65,41.67,41.63,41.64,40930.0
2025-02-26 11:30:00,41.63,41.64,41.6,41.61,94962.0,41.63,41.64,41.6,41.61,94962.0
2025-02-26 12:00:00,41.6,41.62,41.59,41.62,49953.0,41.6,41.62,41.59,41.62,49953.0
2025-02-26 12:30:00,41.62,41.63,41.52,41.53,37567.0,41.62,41.63,41.52,41.53,37567.0
2025-02-26 13:00:00,41.53,41.55,41.51,41.51,39616.0,41.53,41.55,41.51,41.51,39616.0
2025-02-26 13:30:00,41.51,41.52,41.46,41.47,23944.0,41.51,41.52,41.46,41.47,23944.0
2025-02-26 14:00:00,41.46,41.49,41.44,41.48,38586.0,41.46,41.49,41.44,41.48,38586.0
2025-02-26 14:30:00,41.48,41.51,41.44,41.45,92030.0,41.48,41.51,41.44,41.45,92030.0
2025-02-26 15:00:00,41.44,41.47,41.44,41.46,104179.0,41.44,41.47,41.44,41.46,104179.0
2025-02-26 15:30:00,41.45,41.5,41.44,41.48,130043.0,41.45,41.5,41.44,41.48,130043.0
2025-02-27 09:30:00,41.05,41.05,40.93,40.94,171196.0,41.05,41.05,40.93,40.94,171196.0
2025-02-27 10:00:00,40.94,41.06,40.9,41.05,112249.0,40.94,41.06,40.9,41.05,112249.0
2025-02-27 10:30:00,41.05,41.06,41.0,41.03,52200.0,41.05,41.06,41.0,41.03,52200.0
2025-02-27 11:00:00,41.02,41.07,41.02,41.04,36492.0,41.02,41.07,41.02,41.04,36492.0
2025-02-27 11:30:00,41.04,41.06,41.01,41.03,23668.0,41.04,41.06,41.01,41.03,23668.0
2025-02-27 12:00:00,41.03,41.05,41.0,41.04,25546.0,41.03,41.05,41.0,41.04,25546.0
2025-02-27 12:30:00,41.05,41.05,41.0,41.02,16737.0,41.05,41.05,41.0,41.02,16737.0
2025-02-27 13:00:00,41.04,41.09,41.03,41.08,16310.0,41.04,41.09,41.03,41.08,16310.0
2025-02-27 13:30:00,41.08,41.1,41.07,41.09,31678.0,41.08,41.1,41.07,41.09,31678.0
2025-02-27 14:00:00,41.09,41.09,41.02,41.02,47300.0,41.09,41.09,41.02,41.02,47300.0
2025-02-27 14:30:00,41.02,41.03,40.92,40.94,78259.0,41.02,41.03,40.92,40.94,78259.0
2025-02-27 15:00:00,40.94,40.94,40.89,40.9,130836.0,40.94,40.94,40.89,40.9,130836.0
2025-02-27 15:30:00,40.9,40.92,40.86,40.88,201478.0,40.9,40.92,40.86,40.88,201478.0
2025-02-28 09:30:00,40.3,40.36,40.13,40.29,143830.0,40.3,40.36,40.13,40.29,143830.0
2025-02-28 10:00:00,40.29,40.38,40.29,40.37,76176.0,40.29,40.38,40.29,40.37,76176.0
2025-02-28 10:30:00,40.37,40.38,40.34,40.38,43873.0,40.37,40.38,40.34,40.38,43873.0
2025-02-28 11:00:00,40.37,40.38,40.31,40.31,45786.0,40.37,40.38,40.31,40.31,45786.0
2025-02-28 11:30:00,40.32,40.36,40.31,40.34,36779.0,40.32,40.36,40.31,40.34,36779.0
2025-02-28 12:00:00,40.34,40.38,40.33,40.36,40035.0,40.34,40.38,40.33,40.36,40035.0
2025-02-28 12:30:00,40.35,40.35,40.27,40.28,44453.0,40.35,40.35,40.27,40.28,44453.0
2025-02-28 13:00:00,40.28,40.3,40.22,40.27,37887.0,40.28,40.3,40.22,40.27,37887.0
2025-02-28 13:30:00,40.27,40.33,40.27,40.27,60889.0,40.27,40.33,40.27,40.27,60889.0
2025-02-28 14:00:00,40.27,40.33,40.27,40.32,19654.0,40.27,40.33,40.27,40.32,19654.0
2025-02-28 14:30:00,40.32,40.38,40.31,40.37,22869.0,40.32,40.38,40.31,40.37,22869.0
2025-02-28 15:00:00,40.38,40.4,40.36,40.39,52902.0,40.38,40.4,40.36,40.39,52902.0
2025-02-28 15:30:00,40.4,40.57,40.39,40.55,192003.0,40.4,40.57,40.39,40.55,192003.0
2025-03-03 09:30:00,40.34,40.6,40.34,40.48,209220.0,40.34,40.6,40.34,40.48,209220.0
2025-03-03 10:00:00,40.48,40.55,40.43,40.55,57035.0,40.48,40.55,40.43,40.55,57035.0
2025-03-03 10:30:00,40.55,40.59,40.52,40.53,42757.0,40.55,40.59,40.52,40.53,42757.0
2025-03-03 11:00:00,40.53,40.54,40.45,40.46,42785.0,40.53,40.54,40.45,40.46,42785.0
2025-03-03 11:30:00,40.46,40.48,40.41,40.45,31445.0,40.46,40.48,40.41,40.45,31445.0
2025-03-03 12:00:00,40.44,40.52,40.43,40.51,22780.0,40.44,40.52,40.43,40.51,22780.0
2025-03-03 12:30:00,40.5,40.52,40.46,40.47,19276.0,40.5,40.52,40.46,40.47,19276.0
2025-03-03 13:00:00,40.47,40.47,40.34,40.35,39313.0,40.47,40.47,40.34,40.35,39313.0
2025-03-03 13:30:00,40.34,40.43,40.32,40.34,29037.0,40.34,40.43,40.32,40.34,29037.0
2025-03-03 14:00:00,40.34,40.37,40.27,40.29,163496.0,40.34,40.37,40.27,40.29,163496.0
2025-03-03 14:30:00,40.29,40.34,40.19,40.19,64404.0,40.29,40.34,40.19,40.19,64404.0
2025-03-03 15:00:00,40.19,40.19,40.02,40.04,92947.0,40.19,40.19,40.02,40.04,92947.0
2025-03-03 15:30:00,40.04,40.08,40.0,40.08,132682.0,40.04,40.08,40.0,40.08,132682.0
2025-03-04 09:30:00,40.24,40.28,40.16,40.16,145462.0,40.24,40.28,40.16,40.16,145462.0
2025-03-04 10:00:00,40.14,40.15,39.98,40.04,89447.0,40.14,40.15,39.98,40.04,89447.0
2025-03-04 10:30:00,40.04,40.08,40.03,40.04,54389.0,40.04,40.08,40.03,40.04,54389.0
2025-03-04 11:00:00,40.04,40.06,39.98,39.98,83335.0,40.04,40.06,39.98,39.98,83335.0
2025-03-04 11:30:00,40.0,40.08,39.99,40.07,27038.0,40.0,40.08,39.99,40.07,27038.0
2025-03-04 12:00:00,40.07,40.16,40.06,40.15,26837.0,40.07,40.16,40.06,40.15,26837.0
2025-03-04 12:30:00,40.15,40.22,40.13,40.18,43094.0,40.15,40.22,40.13,40.18,43094.0
2025-03-04 13:00:00,40.19,40.26,40.17,40.23,26089.0,40.19,40.26,40.17,40.23,26089.0
2025-03-04 13:30:00,40.22,40.34,40.21,40.33,75398.0,40.22,40.34,40.21,40.33,75398.0
2025-03-04 14:00:00,40.33,40.39,40.32,40.38,198614.0,40.33,40.39,40.32,40.38,198614.0
2025-03-04 14:30:00,40.38,40.4,40.34,40.39,144232.0,40.38,40.4,40.34,40.39,144232.0
2025-03-04 15:00:00,40.38,40.46,40.37,40.43,111703.0,40.38,40.46,40.37,40.43,111703.0
2025-03-04 15:30:00,40.42,40.43,40.17,40.23,155422.0,40.42,40.43,40.17,40.23,155422.0
2025-03-05 09:30:00,41.01,41.22,41.01,41.15,127914.0,41.01,41.22,41.01,41.15,127914.0
2025-03-05 10:00:00,41.16,41.25,41.13,41.16,81998.0,41.16,41.25,41.13,41.16,81998.0
2025-03-05 10:30:00,41.16,41.22,41.16,41.21,74259.0,41.16,41.22,41.16,41.21,74259.0
2025-03-05 11:00:00,41.2,41.2,41.1,41.13,72008.0,41.2,41.2,41.1,41.13,72008.0
2025-03-05 11:30:00,41.12,41.14,41.05,41.12,53295.0,41.12,41.14,41.05,41.12,53295.0
2025-03-05 12:00:00,41.14,41.19,41.12,41.19,48982.0,41.14,41.19,41.12,41.19,48982.0
2025-03-05 12:30:00,41.19,41.28,41.18,41.27,43867.0,41.19,41.28,41.18,41.27,43867.0
2025-03-05 13:00:00,41.27,41.3,41.2,41.23,48176.0,41.27,41.3,41.2,41.23,48176.0
2025-03-05 13:30:00,41.23,41.3,41.2,41.29,35184.0,41.23,41.3,41.2,41.29,35184.0
2025-03-05 14:00:00,41.3,41.39,41.28,41.36,70229.0,41.3,41.39,41.28,41.36,70229.0
2025-03-05 14:30:00,41.36,41.39,41.34,41.37,56911.0,41.36,41.39,41.34,41.37,56911.0
2025-03-05 15:00:00,41.37,41.42,41.36,41.41,59964.0,41.37,41.42,41.36,41.41,59964.0
2025-03-05 15:30:00,41.41,41.42,41.33,41.34,189655.0,41.41,41.42,41.33,41.34,189655.0
2025-03-06 09:30:00,41.5,41.6,41.4,41.57,107125.0,41.5,41.6,41.4,41.57,107125.0
2025-03-06 10:00:00,41.56,41.65,41.56,41.64,46108.0,41.56,41.65,41.56,41.64,46108.0
2025-03-06 10:30:00,41.64,41.67,41.62,41.65,44101.0,41.64,41.67,41.62,41.65,44101.0
2025-03-06 11:00:00,41.65,41.7,41.63,41.68,54571.0,41.65,41.7,41.63,41.68,54571.0
2025-03-06 11:30:00,41.68,41.68,41.55,41.55,25544.0,41.68,41.68,41.55,41.55,25544.0
2025-03-06 12:00:00,41.54,41.57,41.5,41.51,24732.0,41.54,41.57,41.5,41.51,24732.0
2025-03-06 12:30:00,41.52,41.54,41.46,41.5,64450.0,41.52,41.54,41.46,41.5,64450.0
2025-03-06 13:00:00,41.5,41.53,41.47,41.5,48310.0,41.5,41.53,41.47,41.5,48310.0
2025-03-06 13:30:00,41.5,41.52,41.44,41.5,49207.0,41.5,41.52,41.44,41.5,49207.0
2025-03-06 14:00:00,41.5,41.51,41.41,41.42,28515.0,41.5,41.51,41.41,41.42,28515.0
2025-03-06 14:30:00,41.41,41.55,41.41,41.45,28249.0,41.41,41.55,41.41,41.45,28249.0
2025-03-06 15:00:00,41.44,41.47,41.41,41.47,65332.0,41.44,41.47,41.41,41.47,65332.0
2025-03-06 15:30:00,41.47,41.48,41.39,41.42,77281.0,41.47,41.48,41.39,41.42,77281.0
2025-03-07 09:30:00,41.58,41.62,41.5,41.58,102277.0,41.58,41.62,41.5,41.58,102277.0
2025-03-07 10:00:00,41.58,41.61,41.54,41.55,30249.0,41.58,41.61,41.54,41.55,30249.0
2025-03-07 10:30:00,41.54,41.54,41.43,41.47,33545.0,41.54,41.54,41.43,41.47,33545.0
2025-03-07 11:00:00,41.46,41.47,41.37,41.38,55582.0,41.46,41.47,41.37,41.38,55582.0
2025-03-07 11:30:00,41.38,41.38,41.32,41.35,31850.0,41.38,41.38,41.32,41.35,31850.0
2025-03-07 12:00:00,41.35,41.38,41.3,41.38,88139.0,41.35,41.38,41.3,41.38,88139.0
2025-03-07 12:30:00,41.37,41.51,41.36,41.44,133205.0,41.37,41.51,41.36,41.44,133205.0
2025-03-07 13:00:00,41.45,41.52,41.45,41.48,27611.0,41.45,41.52,41.45,41.48,27611.0
2025-03-07 13:30:00,41.49,41.56,41.48,41.55,30374.0,41.49,41.56,41.48,41.55,30374.0
2025-03-07 14:00:00,41.55,41.63,41.55,41.63,31634.0,41.55,41.63,41.55,41.63,31634.0
2025-03-07 14:30:00,41.62,41.64,41.58,41.6,19267.0,41.62,41.64,41.58,41.6,19267.0
2025-03-07 15:00:00,41.6,41.67,41.59,41.67,33196.0,41.6,41.67,41.59,41.67,33196.0
2025-03-07 15:30:00,41.66,41.69,41.6,41.65,121546.0,41.66,41.69,41.6,41.65,121546.0
2025-03-10 09:30:00,41.11,41.18,41.07,41.08,90670.0,41.11,41.18,41.07,41.08,90670.0
2025-03-10 10:00:00,41.08,41.08,41.03,41.04,30051.0,41.08,41.08,41.03,41.04,30051.0
2025-03-10 10:30:00,41.03,41.04,40.99,41.01,26072.0,41.03,41.04,40.99,41.01,26072.0
2025-03-10 11:00:00,41.01,41.07,41.01,41.07,32445.0,41.01,41.07,41.01,41.07,32445.0
2025-03-10 11:30:00,41.07,41.11,41.04,41.06,67688.0,41.07,41.11,41.04,41.06,67688.0
2025-03-10 12:00:00,41.05,41.07,41.02,41.05,46618.0,41.05,41.07,41.02,41.05,46618.0
2025-03-10 12:30:00,41.06,41.09,41.03,41.05,170047.0,41.06,41.09,41.03,41.05,170047.0
2025-03-10 13:00:00,41.04,41.05,40.99,41.02,128375.0,41.04,41.05,40.99,41.02,128375.0
2025-03-10 13:30:00,41.03,41.03,40.96,40.97,73459.0,41.03,41.03,40.96,40.97,73459.0
2025-03-10 14:00:00,40.97,40.99,40.89,40.9,336865.0,40.97,40.99,40.89,40.9,336865.0
2025-03-10 14:30:00,40.9,40.92,40.86,40.87,56075.0,40.9,40.92,40.86,40.87,56075.0
2025-03-10 15:00:00,40.87,40.99,40.83,40.99,123980.0,40.87,40.99,40.83,40.99,123980.0
2025-03-10 15:30:00,40.97,41.04,40.96,41.02,116456.0,40.97,41.04,40.96,41.02,116456.0
2025-03-11 09:30:00,41.23,41.33,41.23,41.26,70961.0,41.23,41.33,41.23,41.26,70961.0
2025-03-11 10:00:00,41.22,41.3,41.15,41.15,30049.0,41.22,41.3,41.15,41.15,30049.0
2025-03-11 10:30:00,41.15,41.16,41.06,41.11,36511.0,41.15,41.16,41.06,41.11,36511.0
2025-03-11 11:00:00,41.11,41.21,41.11,41.2,37495.0,41.11,41.21,41.11,41.2,37495.0
2025-03-11 11:30:00,41.19,41.27,41.18,41.22,52254.0,41.19,41.27,41.18,41.22,52254.0
2025-03-11 12:00:00,41.22,41.25,41.2,41.22,59651.0,41.22,41.25,41.2,41.22,59651.0
2025-03-11 12:30:00,41.23,41.25,41.18,41.2,45924.0,41.23,41.25,41.18,41.2,45924.0
2025-03-11 13:00:00,41.2,41.2,41.14,41.14,63074.0,41.2,41.2,41.14,41.14,63074.0
2025-03-11 13:30:00,41.14,41.2,41.11,41.17,86318.0,41.14,41.2,41.11,41.17,86318.0
2025-03-11 14:00:00,41.18,41.31,41.17,41.29,49852.0,41.18,41.31,41.17,41.29,49852.0
2025-03-11 14:30:00,41.3,41.37,41.26,41.34,54668.0,41.3,41.37,41.26,41.34,54668.0
2025-03-11 15:00:00,41.34,41.36,41.3,41.33,61903.0,41.34,41.36,41.3,41.33,61903.0
2025-03-11 15:30:00,41.32,41.35,41.23,41.23,134451.0,41.32,41.35,41.23,41.23,134451.0
2025-03-12 09:30:00,41.21,41.24,41.12,41.17,77420.0,41.21,41.24,41.12,41.17,77420.0
2025-03-12 10:00:00,41.17,41.19,41.14,41.19,42610.0,41.17,41.19,41.14,41.19,42610.0
2025-03-12 10:30:00,41.19,41.19,41.12,41.13,44267.0,41.19,41.19,41.12,41.13,44267.0
2025-03-12 11:00:00,41.13,41.17,41.08,41.16,35991.0,41.13,41.17,41.08,41.16,35991.0
2025-03-12 11:30:00,41.17,41.23,41.17,41.2,43760.0,41.17,41.23,41.17,41.2,43760.0
2025-03-12 12:00:00,41.2,41.23,41.18,41.19,21451.0,41.2,41.23,41.18,41.19,21451.0
2025-03-12 12:30:00,41.19,41.23,41.16,41.18,52826.0,41.19,41.23,41.16,41.18,52826.0
2025-03-12 13:00:00,41.19,41.25,41.15,41.25,112669.0,41.19,41.25,41.15,41.25,112669.0
2025-03-12 13:30:00,41.25,41.25,41.16,41.16,68782.0,41.25,41.25,41.16,41.16,68782.0
2025-03-12 14:00:00,41.16,41.22,41.16,41.21,96246.0,41.16,41.22,41.16,41.21,96246.0
2025-03-12 14:30:00,41.21,41.24,41.2,41.24,123491.0,41.21,41.24,41.2,41.24,123491.0
2025-03-12 15:00:00,41.23,41.23,41.18,41.2,24185.0,41.23,41.23,41.18,41.2,24185.0
2025-03-12 15:30:00,41.2,41.2,41.17,41.19,84556.0,41.2,41.2,41.17,41.19,84556.0
2025-03-13 09:30:00,41.0,41.09,41.0,41.03,36254.0,41.0,41.09,41.0,41.03,36254.0
2025-03-13 10:00:00,41.03,41.12,41.03,41.08,21897.0,41.03,41.12,41.03,41.08,21897.0
2025-03-13 10:30:00,41.08,41.11,41.07,41.08,13845.0,41.08,41.11,41.07,41.08,13845.0
2025-03-13 11:00:00,41.09,41.11,41.03,41.04,157453.0,41.09,41.11,41.03,41.04,157453.0
2025-03-13 11:30:00,41.05,41.08,41.03,41.06,58976.0,41.05,41.08,41.03,41.06,58976.0
2025-03-13 12:00:00,41.04,41.07,41.04,41.05,18978.0,41.04,41.07,41.04,41.05,18978.0
2025-03-13 12:30:00,41.05,41.1,41.02,41.05,16952.0,41.05,41.1,41.02,41.05,16952.0
2025-03-13 13:00:00,41.05,41.06,41.01,41.04,17734.0,41.05,41.06,41.01,41.04,17734.0
2025-03-13 13:30:00,41.03,41.03,40.99,41.0,19674.0,41.03,41.03,40.99,41.0,19674.0
2025-03-13 14:00:00,41.0,41.08,41.0,41.08,22655.0,41.0,41.08,41.0,41.08,22655.0
2025-03-13 14:30:00,41.08,41.13,41.08,41.13,51661.0,41.08,41.13,41.08,41.13,51661.0
2025-03-13 15:00:00,41.14,41.15,41.07,41.09,33193.0,41.14,41.15,41.07,41.09,33193.0
2025-03-13 15:30:00,41.09,41.1,41.06,41.08,85153.0,41.09,41.1,41.06,41.08,85153.0
2025-03-14 09:30:00,41.33,41.35,41.24,41.34,47431.0,41.33,41.35,41.24,41.34,47431.0
2025-03-14 10:00:00,41.34,41.38,41.3,41.33,23013.0,41.34,41.38,41.3,41.33,23013.0
2025-03-14 10:30:00,41.33,41.36,41.3,41.35,14052.0,41.33,41.36,41.3,41.35,14052.0
2025-03-14 11:00:00,41.36,41.4,41.35,41.38,19914.0,41.36,41.4,41.35,41.38,19914.0
2025-03-14 11:30:00,41.39,41.41,41.38,41.4,40085.0,41.39,41.41,41.38,41.4,40085.0
2025-03-14 12:00:00,41.4,41.4,41.33,41.34,10567.0,41.4,41.4,41.33,41.34,10567.0
2025-03-14 12:30:00,41.34,41.39,41.34,41.39,17047.0,41.34,41.39,41.34,41.39,17047.0
2025-03-14 13:00:00,41.39,41.42,41.38,41.39,83992.0,41.39,41.42,41.38,41.39,83992.0
2025-03-14 13:30:00,41.39,41.39,41.34,41.35,50425.0,41.39,41.39,41.34,41.35,50425.0
2025-03-14 14:00:00,41.36,41.37,41.34,41.36,13763.0,41.36,41.37,41.34,41.36,13763.0
2025-03-14 14:30:00,41.35,41.39,41.35,41.36,8788.0,41.35,41.39,41.35,41.36,8788.0
2025-03-14 15:00:00,41.36,41.38,41.36,41.37,23842.0,41.36,41.38,41.36,41.37,23842.0
2025-03-14 15:30:00,41.37,41.43,41.36,41.43,75656.0,41.37,41.43,41.36,41.43,75656.0
2025-03-17 09:30:00,41.54,41.73,41.5,41.69,450794.0,41.54,41.73,41.5,41.69,450794.0
2025-03-17 10:00:00,41.68,41.7,41.65,41.67,41677.0,41.68,41.7,41.65,41.67,41677.0
2025-03-17 10:30:00,41.67,41.71,41.66,41.68,55307.0,41.67,41.71,41.66,41.68,55307.0
2025-03-17 11:00:00,41.69,41.72,41.67,41.71,32871.0,41.69,41.72,41.67,41.71,32871.0
2025-03-17 11:30:00,41.7,41.72,41.67,41.71,22303.0,41.7,41.72,41.67,41.71,22303.0
2025-03-17 12:00:00,41.7,41.72,41.69,41.71,15760.0,41.7,41.72,41.69,41.71,15760.0
2025-03-17 12:30:00,41.71,41.72,41.69,41.71,72498.0,41.71,41.72,41.69,41.71,72498.0
2025-03-17 13:00:00,41.71,41.75,41.69,41.74,29226.0,41.71,41.75,41.69,41.74,29226.0
2025-03-17 13:30:00,41.73,41.77,41.73,41.76,22181.0,41.73,41.77,41.73,41.76,22181.0
2025-03-17 14:00:00,41.76,41.8,41.75,41.8,86199.0,41.76,41.8,41.75,41.8,86199.0
2025-03-17 14:30:00,41.8,41.83,41.79,41.82,78374.0,41.8,41.83,41.79,41.82,78374.0
2025-03-17 15:00:00,41.82,41.84,41.8,41.83,35141.0,41.82,41.84,41.8,41.83,35141.0
2025-03-17 15:30:00,41.83,41.85,41.82,41.82,89685.0,41.83,41.85,41.82,41.82,89685.0
2025-03-18 09:30:00,42.2,42.25,42.1,42.11,349809.0,42.2,42.25,42.1,42.11,349809.0
2025-03-18 10:00:00,42.1,42.15,42.09,42.14,79631.0,42.1,42.15,42.09,42.14,79631.0
2025-03-18 10:30:00,42.14,42.19,42.11,42.16,53432.0,42.14,42.19,42.11,42.16,53432.0
2025-03-18 11:00:00,42.16,42.17,42.1,42.16,59742.0,42.16,42.17,42.1,42.16,59742.0
2025-03-18 11:30:00,42.16,42.18,42.14,42.16,42018.0,42.16,42.18,42.14,42.16,42018.0
2025-03-18 12:00:00,42.16,42.24,42.15,42.24,32731.0,42.16,42.24,42.15,42.24,32731.0
2025-03-18 12:30:00,42.24,42.26,42.2,42.22,31163.0,42.24,42.26,42.2,42.22,31163.0
2025-03-18 13:00:00,42.23,42.25,42.19,42.23,82206.0,42.23,42.25,42.19,42.23,82206.0
2025-03-18 13:30:00,42.22,42.32,42.22,42.26,864727.0,42.22,42.32,42.22,42.26,864727.0
2025-03-18 14:00:00,42.26,42.26,42.21,42.24,81675.0,42.26,42.26,42.21,42.24,81675.0
2025-03-18 14:30:00,42.23,42.27,42.22,42.27,45229.0,42.23,42.27,42.22,42.27,45229.0
2025-03-18 15:00:00,42.26,42.26,42.23,42.25,97848.0,42.26,42.26,42.23,42.25,97848.0
2025-03-18 15:30:00,42.25,42.25,42.21,42.22,131191.0,42.25,42.25,42.21,42.22,131191.0
2025-03-19 09:30:00,42.68,42.77,42.59,42.73,75876.0,42.68,42.77,42.59,42.73,75876.0
2025-03-19 10:00:00,42.73,42.75,42.68,42.74,65101.0,42.73,42.75,42.68,42.74,65101.0
2025-03-19 10:30:00,42.74,42.78,42.7,42.71,57639.0,42.74,42.78,42.7,42.71,57639.0
2025-03-19 11:00:00,42.7,42.74,42.7,42.73,25755.0,42.7,42.74,42.7,42.73,25755.0
2025-03-19 11:30:00,42.73,42.76,42.72,42.74,24069.0,42.73,42.76,42.72,42.74,24069.0
2025-03-19 12:00:00,42.75,42.75,42.72,42.74,115439.0,42.75,42.75,42.72,42.74,115439.0
2025-03-19 12:30:00,42.73,42.74,42.69,42.69,91556.0,42.73,42.74,42.69,42.69,91556.0
2025-03-19 13:00:00,42.7,42.7,42.64,42.64,27814.0,42.7,42.7,42.64,42.64,27814.0
2025-03-19 13:30:00,42.64,42.66,42.62,42.63,38384.0,42.64,42.66,42.62,42.63,38384.0
2025-03-19 14:00:00,42.63,42.78,42.63,42.75,46273.0,42.63,42.78,42.63,42.75,46273.0
2025-03-19 14:30:00,42.75,42.89,42.75,42.89,39861.0,42.75,42.89,42.75,42.89,39861.0
2025-03-19 15:00:00,42.89,42.95,42.82,42.83,61755.0,42.89,42.95,42.82,42.83,61755.0
2025-03-19 15:30:00,42.84,42.9,42.84,42.87,90031.0,42.84,42.9,42.84,42.87,90031.0
2025-03-20 09:30:00,42.83,42.89,42.79,42.89,48008.0,42.83,42.89,42.79,42.89,48008.0
2025-03-20 10:00:00,42.89,42.94,42.89,42.93,32442.0,42.89,42.94,42.89,42.93,32442.0
2025-03-20 10:30:00,42.92,43.03,42.92,43.03,30802.0,42.92,43.03,42.92,43.03,30802.0
2025-03-20 11:00:00,43.03,43.03,43.01,43.01,72104.0,43.03,43.03,43.01,43.01,72104.0
2025-03-20 11:30:00,43.01,43.02,42.98,42.99,64646.0,43.01,43.02,42.98,42.99,64646.0
2025-03-20 12:00:00,42.98,43.0,42.94,42.94,31689.0,42.98,43.0,42.94,42.94,31689.0
2025-03-20 12:30:00,42.94,42.95,42.91,42.91,12293.0,42.94,42.95,42.91,42.91,12293.0
2025-03-20 13:00:00,42.92,42.94,42.87,42.88,23981.0,42.92,42.94,42.87,42.88,23981.0
2025-03-20 13:30:00,42.88,42.91,42.88,42.88,12793.0,42.88,42.91,42.88,42.88,12793.0
2025-03-20 14:00:00,42.89,42.92,42.87,42.91,21564.0,42.89,42.92,42.87,42.91,21564.0
2025-03-20 14:30:00,42.9,42.94,42.89,42.9,40366.0,42.9,42.94,42.89,42.9,40366.0
2025-03-20 15:00:00,42.9,42.93,42.9,42.91,26908.0,42.9,42.93,42.9,42.91,26908.0
2025-03-20 15:30:00,42.9,42.96,42.9,42.94,141515.0,42.9,42.96,42.9,42.94,141515.0
2025-03-21 09:30:00,43.59,43.6,43.52,43.54,164460.0,43.59,43.6,43.52,43.54,164460.0
2025-03-21 10:00:00,43.53,43.56,43.51,43.55,54178.0,43.53,43.56,43.51,43.55,54178.0
2025-03-21 10:30:00,43.54,43.58,43.54,43.57,29504.0,43.54,43.58,43.54,43.57,29504.0
2025-03-21 11:00:00,43.57,43.57,43.53,43.55,24142.0,43.57,43.57,43.53,43.55,24142.0
2025-03-21 11:30:00,43.55,43.57,43.49,43.5,59672.0,43.55,43.57,43.49,43.5,59672.0
2025-03-21 12:00:00,43.5,43.63,43.5,43.63,41842.0,43.5,43.63,43.5,43.63,41842.0
2025-03-21 12:30:00,43.63,43.66,43.62,43.64,10093.0,43.63,43.66,43.62,43.64,10093.0
2025-03-21 13:00:00,43.64,43.67,43.63,43.64,27901.0,43.64,43.67,43.63,43.64,27901.0
2025-03-21 13:30:00,43.65,43.7,43.64,43.66,28819.0,43.65,43.7,43.64,43.66,28819.0
2025-03-21 14:00:00,43.66,43.67,43.64,43.65,28195.0,43.66,43.67,43.64,43.65,28195.0
2025-03-21 14:30:00,43.65,43.68,43.64,43.66,36204.0,43.65,43.68,43.64,43.66,36204.0
2025-03-21 15:00:00,43.66,43.66,43.64,43.66,72970.0,43.66,43.66,43.64,43.66,72970.0
2025-03-21 15:30:00,43.66,43.66,43.63,43.63,205691.0,43.66,43.66,43.63,43.63,205691.0
2025-03-24 09:30:00,44.21,44.25,44.17,44.22,116574.0,44.21,44.25,44.17,44.22,116574.0
2025-03-24 10:00:00,44.22,44.31,44.2,44.3,111716.0,44.22,44.31,44.2,44.3,111716.0
2025-03-24 10:30:00,44.3,44.31,44.28,44.29,35974.0,44.3,44.31,44.28,44.29,35974.0
2025-03-24 11:00:00,44.3,44.32,44.28,44.32,55115.0,44.3,44.32,44.28,44.32,55115.0
2025-03-24 11:30:00,44.32,44.32,44.25,44.29,57859.0,44.32,44.32,44.25,44.29,57859.0
2025-03-24 12:00:00,44.29,44.31,44.27,44.27,137623.0,44.29,44.31,44.27,44.27,137623.0
2025-03-24 12:30:00,44.27,44.28,44.24,44.25,51206.0,44.27,44.28,44.24,44.25,51206.0
2025-03-24 13:00:00,44.25,44.25,44.22,44.23,31354.0,44.25,44.25,44.22,44.23,31354.0
2025-03-24 13:30:00,44.23,44.24,44.2,44.21,46328.0,44.23,44.24,44.2,44.21,46328.0
2025-03-24 14:00:00,44.21,44.21,44.18,44.2,53319.0,44.21,44.21,44.18,44.2,53319.0
2025-03-24 14:30:00,44.2,44.24,44.19,44.23,24145.0,44.2,44.24,44.19,44.23,24145.0
2025-03-24 15:00:00,44.23,44.25,44.22,44.24,22523.0,44.23,44.25,44.22,44.24,22523.0
2025-03-24 15:30:00,44.23,44.28,44.23,44.26,119660.0,44.23,44.28,44.23,44.26,119660.0
2025-03-25 09:30:00,44.02,44.09,43.98,44.07,138476.0,44.02,44.09,43.98,44.07,138476.0
2025-03-25 10:00:00,44.07,44.1,44.04,44.09,38667.0,44.07,44.1,44.04,44.09,38667.0
2025-03-25 10:30:00,44.09,44.16,44.08,44.16,37588.0,44.09,44.16,44.08,44.16,37588.0
2025-03-25 11:00:00,44.16,44.19,44.16,44.17,38371.0,44.16,44.19,44.16,44.17,38371.0
2025-03-25 11:30:00,44.18,44.18,44.13,44.14,48175.0,44.18,44.18,44.13,44.14,48175.0
2025-03-25 12:00:00,44.15,44.18,44.14,44.18,29887.0,44.15,44.18,44.14,44.18,29887.0
2025-03-25 12:30:00,44.18,44.19,44.14,44.16,65361.0,44.18,44.19,44.14,44.16,65361.0
2025-03-25 13:00:00,44.16,44.18,44.16,44.16,190676.0,44.16,44.18,44.16,44.16,190676.0
2025-03-25 13:30:00,44.16,44.19,44.15,44.15,67633.0,44.16,44.19,44.15,44.15,67633.0
2025-03-25 14:00:00,44.15,44.16,44.12,44.12,57165.0,44.15,44.16,44.12,44.12,57165.0
2025-03-25 14:30:00,44.13,44.15,44.12,44.14,50174.0,44.13,44.15,44.12,44.14,50174.0
2025-03-25 15:00:00,44.14,44.18,44.13,44.15,51140.0,44.14,44.18,44.13,44.15,51140.0
2025-03-25 15:30:00,44.15,44.2,44.15,44.19,148702.0,44.15,44.2,44.15,44.19,148702.0
2025-03-26 09:30:00,43.78,43.8,43.7,43.78,92122.0,43.78,43.8,43.7,43.78,92122.0
2025-03-26 10:00:00,43.77,43.84,43.77,43.82,48493.0,43.77,43.84,43.77,43.82,48493.0
2025-03-26 10:30:00,43.83,43.84,43.8,43.8,55243.0,43.83,43.84,43.8,43.8,55243.0
2025-03-26 11:00:00,43.8,43.82,43.76,43.77,26839.0,43.8,43.82,43.76,43.77,26839.0
2025-03-26 11:30:00,43.77,43.8,43.75,43.77,23865.0,43.77,43.8,43.75,43.77,23865.0
2025-03-26 12:00:00,43.77,43.77,43.73,43.75,23376.0,43.77,43.77,43.73,43.75,23376.0
2025-03-26 12:30:00,43.76,43.76,43.73,43.73,30520.0,43.76,43.76,43.73,43.73,30520.0
2025-03-26 13:00:00,43.73,43.75,43.64,43.66,63927.0,43.73,43.75,43.64,43.66,63927.0
2025-03-26 13:30:00,43.65,43.67,43.63,43.65,35053.0,43.65,43.67,43.63,43.65,35053.0
2025-03-26 14:00:00,43.65,43.7,43.63,43.66,61152.0,43.65,43.7,43.63,43.66,61152.0
2025-03-26 14:30:00,43.67,43.69,43.63,43.65,28250.0,43.67,43.69,43.63,43.65,28250.0
2025-03-26 15:00:00,43.66,43.67,43.62,43.63,94043.0,43.66,43.67,43.62,43.63,94043.0
2025-03-26 15:30:00,43.63,43.65,43.6,43.62,126111.0,43.63,43.65,43.6,43.62,126111.0
2025-03-27 09:30:00,43.93,43.98,43.87,43.98,61207.0,43.93,43.98,43.87,43.98,61207.0
2025-03-27 10:00:00,43.97,44.0,43.91,43.95,59922.0,43.97,44.0,43.91,43.95,59922.0
2025-03-27 10:30:00,43.95,44.0,43.93,44.0,21471.0,43.95,44.0,43.93,44.0,21471.0
2025-03-27 11:00:00,44.0,44.0,43.97,43.98,15853.0,44.0,44.0,43.97,43.98,15853.0
2025-03-27 11:30:00,43.98,44.0,43.93,43.96,103516.0,43.98,44.0,43.93,43.96,103516.0
2025-03-27 12:00:00,43.97,44.01,43.96,43.97,36152.0,43.97,44.01,43.96,43.97,36152.0
2025-03-27 12:30:00,43.97,43.99,43.9,43.91,36534.0,43.97,43.99,43.9,43.91,36534.0
2025-03-27 13:00:00,43.9,43.93,43.89,43.89,8790.0,43.9,43.93,43.89,43.89,8790.0
2025-03-27 13:30:00,43.89,43.91,43.87,43.87,19633.0,43.89,43.91,43.87,43.87,19633.0
2025-03-27 14:00:00,43.88,43.93,43.88,43.93,16570.0,43.88,43.93,43.88,43.93,16570.0
2025-03-27 14:30:00,43.93,43.96,43.92,43.93,22389.0,43.93,43.96,43.92,43.93,22389.0
2025-03-27 15:00:00,43.92,43.98,43.92,43.97,50740.0,43.92,43.98,43.92,43.97,50740.0
2025-03-27 15:30:00,43.97,43.97,43.93,43.93,54596.0,43.97,43.97,43.93,43.93,54596.0
2025-03-28 09:30:00,43.9,43.93,43.8,43.81,54230.0,43.9,43.93,43.8,43.81,54230.0
2025-03-28 10:00:00,43.8,43.81,43.66,43.66,29729.0,43.8,43.81,43.66,43.66,29729.0
2025-03-28 10:30:00,43.67,43.67,43.61,43.63,19011.0,43.67,43.67,43.61,43.63,19011.0
2025-03-28 11:00:00,43.63,43.66,43.6,43.65,24381.0,43.63,43.66,43.6,43.65,24381.0
2025-03-28 11:30:00,43.66,43.69,43.62,43.63,25630.0,43.66,43.69,43.62,43.63,25630.0
2025-03-28 12:00:00,43.63,43.67,43.62,43.63,15409.0,43.63,43.67,43.62,43.63,15409.0
2025-03-28 12:30:00,43.63,43.63,43.56,43.57,25063.0,43.63,43.63,43.56,43.57,25063.0
2025-03-28 13:00:00,43.57,43.58,43.54,43.55,26967.0,43.57,43.58,43.54,43.55,26967.0
2025-03-28 13:30:00,43.55,43.57,43.54,43.57,9112.0,43.55,43.57,43.54,43.57,9112.0
2025-03-28 14:00:00,43.58,43.58,43.53,43.54,13488.0,43.58,43.58,43.53,43.54,13488.0
2025-03-28 14:30:00,43.53,43.55,43.51,43.55,45963.0,43.53,43.55,43.51,43.55,45963.0
2025-03-28 15:00:00,43.55,43.56,43.52,43.52,166915.0,43.55,43.56,43.52,43.52,166915.0
2025-03-28 15:30:00,43.52,43.53,43.49,43.5,117846.0,43.52,43.53,43.49,43.5,117846.0
2025-03-31 09:30:00,43.38,43.46,43.32,43.43,206410.0,43.38,43.46,43.32,43.43,206410.0
2025-03-31 10:00:00,43.44,43.47,43.43,43.43,34581.0,43.44,43.47,43.43,43.43,34581.0
2025-03-31 10:30:00,43.44,43.51,43.44,43.51,22954.0,43.44,43.51,43.44,43.51,22954.0
2025-03-31 11:00:00,43.52,43.55,43.49,43.54,14512.0,43.52,43.55,43.49,43.54,14512.0
2025-03-31 11:30:00,43.54,43.57,43.52,43.55,19186.0,43.54,43.57,43.52,43.55,19186.0
2025-03-31 12:00:00,43.57,43.62,43.53,43.61,55499.0,43.57,43.62,43.53,43.61,55499.0
2025-03-31 12:30:00,43.61,43.62,43.56,43.57,44697.0,43.61,43.62,43.56,43.57,44697.0
2025-03-31 13:00:00,43.57,43.6,43.54,43.56,10212.0,43.57,43.6,43.54,43.56,10212.0
2025-03-31 13:30:00,43.55,43.58,43.54,43.57,6124.0,43.55,43.58,43.54,43.57,6124.0
2025-03-31 14:00:00,43.56,43.65,43.56,43.64,21540.0,43.56,43.65,43.56,43.64,21540.0
2025-03-31 14:30:00,43.65,43.67,43.63,43.63,27039.0,43.65,43.67,43.63,43.63,27039.0
2025-03-31 15:00:00,43.63,43.71,43.63,43.67,34809.0,43.63,43.71,43.63,43.67,34809.0
2025-03-31 15:30:00,43.67,43.76,43.67,43.71,63436.0,43.67,43.76,43.67,43.71,63436.0
2025-04-01 09:30:00,43.37,43.39,43.3,43.38,150838.0,43.37,43.39,43.3,43.38,150838.0
2025-04-01 10:00:00,43.36,43.37,43.29,43.36,57196.0,43.36,43.37,43.29,43.36,57196.0
2025-04-01 10:30:00,43.36,43.46,43.35,43.46,21880.0,43.36,43.46,43.35,43.46,21880.0
2025-04-01 11:00:00,43.47,43.58,43.46,43.55,31964.0,43.47,43.58,43.46,43.55,31964.0
2025-04-01 11:30:00,43.55,43.57,43.54,43.55,65491.0,43.55,43.57,43.54,43.55,65491.0
2025-04-01 12:00:00,43.55,43.57,43.52,43.52,21675.0,43.55,43.57,43.52,43.52,21675.0
2025-04-01 12:30:00,43.5,43.51,43.47,43.5,29633.0,43.5,43.51,43.47,43.5,29633.0
2025-04-01 13:00:00,43.5,43.5,43.45,43.46,17784.0,43.5,43.5,43.45,43.46,17784.0
2025-04-01 13:30:00,43.46,43.47,43.44,43.45,13272.0,43.46,43.47,43.44,43.45,13272.0
2025-04-01 14:00:00,43.44,43.44,43.38,43.4,20630.0,43.44,43.44,43.38,43.4,20630.0
2025-04-01 14:30:00,43.4,43.41,43.38,43.41,40164.0,43.4,43.41,43.38,43.41,40164.0
2025-04-01 15:00:00,43.41,43.49,43.4,43.48,41296.0,43.41,43.49,43.4,43.48,41296.0
2025-04-01 15:30:00,43.48,43.52,43.47,43.5,140011.0,43.48,43.52,43.47,43.5,140011.0
2025-04-02 09:30:00,43.69,43.81,43.64,43.76,89651.0,43.69,43.81,43.64,43.76,89651.0
2025-04-02 10:00:00,43.75,43.83,43.74,43.82,33006.0,43.75,43.83,43.74,43.82,33006.0
2025-04-02 10:30:00,43.83,43.84,43.8,43.84,34578.0,43.83,43.84,43.8,43.84,34578.0
2025-04-02 11:00:00,43.83,43.91,43.81,43.89,20906.0,43.83,43.91,43.81,43.89,20906.0
2025-04-02 11:30:00,43.89,43.9,43.84,43.87,25367.0,43.89,43.9,43.84,43.87,25367.0
2025-04-02 12:00:00,43.87,43.93,43.87,43.93,31607.0,43.87,43.93,43.87,43.93,31607.0
2025-04-02 12:30:00,43.92,43.97,43.9,43.96,70676.0,43.92,43.97,43.9,43.96,70676.0
2025-04-02 13:00:00,43.97,44.0,43.96,43.96,48421.0,43.97,44.0,43.96,43.96,48421.0
2025-04-02 13:30:00,43.95,43.95,43.85,43.86,52465.0,43.95,43.95,43.85,43.86,52465.0
2025-04-02 14:00:00,43.87,43.88,43.81,43.81,30661.0,43.87,43.88,43.81,43.81,30661.0
2025-04-02 14:30:00,43.81,43.87,43.81,43.83,24271.0,43.81,43.87,43.81,43.83,24271.0
2025-04-02 15:00:00,43.83,43.88,43.83,43.88,55537.0,43.83,43.88,43.83,43.88,55537.0
2025-04-02 15:30:00,43.87,43.94,43.86,43.9,183220.0,43.87,43.94,43.86,43.9,183220.0
2025-04-03 09:30:00,43.61,43.7,43.59,43.63,171912.0,43.61,43.7,43.59,43.63,171912.0
2025-04-03 10:00:00,43.63,43.65,43.58,43.63,113050.0,43.63,43.65,43.58,43.63,113050.0
2025-04-03 10:30:00,43.63,43.65,43.58,43.59,56100.0,43.63,43.65,43.58,43.59,56100.0
2025-04-03 11:00:00,43.59,43.62,43.56,43.56,32148.0,43.59,43.62,43.56,43.56,32148.0
2025-04-03 11:30:00,43.55,43.62,43.55,43.59,52049.0,43.55,43.62,43.55,43.59,52049.0
2025-04-03 12:00:00,43.59,43.63,43.58,43.63,134654.0,43.59,43.63,43.58,43.63,134654.0
2025-04-03 12:30:00,43.64,43.69,43.59,43.64,201073.0,43.64,43.69,43.59,43.64,201073.0
2025-04-03 13:00:00,43.64,43.69,43.64,43.65,35624.0,43.64,43.69,43.64,43.65,35624.0
2025-04-03 13:30:00,43.65,43.72,43.65,43.69,15347.0,43.65,43.72,43.65,43.69,15347.0
2025-04-03 14:00:00,43.69,43.7,43.63,43.63,25628.0,43.69,43.7,43.63,43.63,25628.0
2025-04-03 14:30:00,43.63,43.68,43.61,43.66,37120.0,43.63,43.68,43.61,43.66,37120.0
2025-04-03 15:00:00,43.66,43.68,43.54,43.55,132809.0,43.66,43.68,43.54,43.55,132809.0
2025-04-03 15:30:00,43.55,43.56,43.5,43.53,123935.0,43.55,43.56,43.5,43.53,123935.0
2025-04-04 09:30:00,42.17,42.17,41.71,41.77,496415.0,42.17,42.17,41.71,41.77,496415.0
2025-04-04 10:00:00,41.77,41.77,41.54,41.55,134038.0,41.77,41.77,41.54,41.55,134038.0
2025-04-04 10:30:00,41.55,41.6,41.26,41.47,247703.0,41.55,41.6,41.26,41.47,247703.0
2025-04-04 11:00:00,41.46,41.8,41.45,41.64,161134.0,41.46,41.8,41.45,41.64,161134.0
2025-04-04 11:30:00,41.65,41.76,41.52,41.64,146244.0,41.65,41.76,41.52,41.64,146244.0
2025-04-04 12:00:00,41.65,41.75,41.55,41.58,126359.0,41.65,41.75,41.55,41.58,126359.0
2025-04-04 12:30:00,41.58,41.65,41.52,41.55,100365.0,41.58,41.65,41.52,41.55,100365.0
2025-04-04 13:00:00,41.54,41.61,41.47,41.55,95566.0,41.54,41.61,41.47,41.55,95566.0
2025-04-04 13:30:00,41.54,41.72,41.49,41.7,122824.0,41.54,41.72,41.49,41.7,122824.0
2025-04-04 14:00:00,41.7,41.73,41.51,41.52,212342.0,41.7,41.73,41.51,41.52,212342.0
2025-04-04 14:30:00,41.52,41.57,41.44,41.52,115978.0,41.52,41.57,41.44,41.52,115978.0
2025-04-04 15:00:00,41.52,41.6,41.44,41.55,224800.0,41.52,41.6,41.44,41.55,224800.0
2025-04-04 15:30:00,41.55,41.65,41.46,41.47,302816.0,41.55,41.65,41.46,41.47,302816.0
2025-04-07 09:30:00,41.22,41.43,40.98,41.42,195509.0,41.22,41.43,40.98,41.42,195509.0
2025-04-07 10:00:00,41.43,42.28,41.31,41.32,103129.0,41.43,42.28,41.31,41.32,103129.0
2025-04-07 10:30:00,41.36,41.65,41.15,41.59,53673.0,41.36,41.65,41.15,41.59,53673.0
2025-04-07 11:00:00,41.58,41.73,41.16,41.18,126342.0,41.58,41.73,41.16,41.18,126342.0
2025-04-07 11:30:00,41.19,41.4,41.18,41.27,30473.0,41.19,41.4,41.18,41.27,30473.0
2025-04-07 12:00:00,41.25,41.29,41.13,41.26,27796.0,41.25,41.29,41.13,41.26,27796.0
2025-04-07 12:30:00,41.27,41.31,41.06,41.11,51338.0,41.27,41.31,41.06,41.11,51338.0
2025-04-07 13:00:00,41.14,41.41,41.14,41.4,35736.0,41.14,41.41,41.14,41.4,35736.0
2025-04-07 13:30:00,41.41,41.57,41.36,41.55,33507.0,41.41,41.57,41.36,41.55,33507.0
2025-04-07 14:00:00,41.55,41.68,41.44,41.45,111970.0,41.55,41.68,41.44,41.45,111970.0
2025-04-07 14:30:00,41.45,41.54,41.38,41.39,214769.0,41.45,41.54,41.38,41.39,214769.0
2025-04-07 15:00:00,41.39,41.47,41.31,41.35,75889.0,41.39,41.47,41.31,41.35,75889.0
2025-04-07 15:30:00,41.37,41.54,41.37,41.45,498968.0,41.37,41.54,41.37,41.45,498968.0
2025-04-08 09:30:00,42.44,42.44,42.01,42.17,202265.0,42.44,42.44,42.01,42.17,202265.0
2025-04-08 10:00:00,42.17,42.22,42.15,42.18,223360.0,42.17,42.22,42.15,42.18,223360.0
2025-04-08 10:30:00,42.18,42.24,42.05,42.05,89413.0,42.18,42.24,42.05,42.05,89413.0
2025-04-08 11:00:00,42.05,42.1,41.96,42.02,62286.0,42.05,42.1,41.96,42.02,62286.0
2025-04-08 11:30:00,42.01,42.12,41.98,42.07,34743.0,42.01,42.12,41.98,42.07,34743.0
2025-04-08 12:00:00,42.06,42.08,41.9,41.95,40340.0,42.06,42.08,41.9,41.95,40340.0
2025-04-08 12:30:00,41.95,41.97,41.68,41.68,80984.0,41.95,41.97,41.68,41.68,80984.0
2025-04-08 13:00:00,41.66,41.72,41.52,41.53,72780.0,41.66,41.72,41.52,41.53,72780.0
2025-04-08 13:30:00,41.52,41.72,41.48,41.63,69408.0,41.52,41.72,41.48,41.63,69408.0
2025-04-08 14:00:00,41.62,41.63,41.45,41.46,56334.0,41.62,41.63,41.45,41.46,56334.0
2025-04-08 14:30:00,41.46,41.66,41.39,41.42,87455.0,41.46,41.66,41.39,41.42,87455.0
2025-04-08 15:00:00,41.43,41.43,41.22,41.32,99321.0,41.43,41.43,41.22,41.32,99321.0
2025-04-08 15:30:00,41.33,41.33,41.08,41.31,226274.0,41.33,41.33,41.08,41.31,226274.0
2025-04-09 09:30:00,41.0,41.25,40.97,41.17,123986.0,41.0,41.25,40.97,41.17,123986.0
2025-04-09 10:00:00,41.18,41.29,41.02,41.11,63758.0,41.18,41.29,41.02,41.11,63758.0
2025-04-09 10:30:00,41.09,41.22,40.94,40.95,105363.0,41.09,41.22,40.94,40.95,105363.0
2025-04-09 11:00:00,40.94,41.1,40.94,41.06,36473.0,40.94,41.1,40.94,41.06,36473.0
2025-04-09 11:30:00,41.05,41.09,40.86,40.88,60356.0,41.05,41.09,40.86,40.88,60356.0
2025-04-09 12:00:00,40.88,41.01,40.85,40.98,43343.0,40.88,41.01,40.85,40.98,43343.0
2025-04-09 12:30:00,40.97,41.1,40.96,41.06,43883.0,40.97,41.1,40.96,41.06,43883.0
2025-04-09 13:00:00,41.07,42.3,40.94,42.05,195064.0,41.07,42.3,40.94,42.05,195064.0
2025-04-09 13:30:00,42.05,42.88,42.03,42.82,164621.0,42.05,42.88,42.03,42.82,164621.0
2025-04-09 14:00:00,42.81,43.2,42.72,43.12,838187.0,42.81,43.2,42.72,43.12,838187.0
2025-04-09 14:30:00,43.14,43.17,42.89,43.0,96309.0,43.14,43.17,42.89,43.0,96309.0
2025-04-09 15:00:00,43.0,43.34,42.94,43.3,210922.0,43.0,43.34,42.94,43.3,210922.0
2025-04-09 15:30:00,43.31,43.37,43.04,43.07,303082.0,43.31,43.37,43.04,43.07,303082.0
2025-04-10 09:30:00,42.64,42.65,42.45,42.51,151005.0,42.64,42.65,42.45,42.51,151005.0
2025-04-10 10:00:00,42.49,42.57,42.41,42.49,109900.0,42.49,42.57,42.41,42.49,109900.0
2025-04-10 10:30:00,42.5,42.61,42.5,42.54,71705.0,42.5,42.61,42.5,42.54,71705.0
2025-04-10 11:00:00,42.54,42.6,42.49,42.49,59933.0,42.54,42.6,42.49,42.49,59933.0
2025-04-10 11:30:00,42.5,42.5,42.21,42.24,56353.0,42.5,42.5,42.21,42.24,56353.0
2025-04-10 12:00:00,42.26,42.28,41.83,41.92,108377.0,42.26,42.28,41.83,41.92,108377.0
2025-04-10 12:30:00,41.92,42.22,41.92,42.2,126086.0,41.92,42.22,41.92,42.2,126086.0
2025-04-10 13:00:00,42.19,42.33,41.98,42.18,109058.0,42.19,42.33,41.98,42.18,109058.0
2025-04-10 13:30:00,42.17,42.41,42.16,42.38,72322.0,42.17,42.41,42.16,42.38,72322.0
2025-04-10 14:00:00,42.37,42.51,42.26,42.48,127274.0,42.37,42.51,42.26,42.48,127274.0
2025-04-10 14:30:00,42.49,42.58,42.4,42.48,112232.0,42.49,42.58,42.4,42.48,112232.0
2025-04-10 15:00:00,42.46,42.59,42.35,42.36,248029.0,42.46,42.59,42.35,42.36,248029.0
2025-04-10 15:30:00,42.35,42.57,42.23,42.55,387611.0,42.35,42.57,42.23,42.55,387611.0
2025-04-11 09:30:00,42.3,42.45,42.15,42.35,160829.0,42.3,42.45,42.15,42.35,160829.0
2025-04-11 10:00:00,42.34,42.45,42.17,42.19,199782.0,42.34,42.45,42.17,42.19,199782.0
2025-04-11 10:30:00,42.18,42.38,42.16,42.3,153148.0,42.18,42.38,42.16,42.3,153148.0
2025-04-11 11:00:00,42.3,42.47,42.2,42.28,213808.0,42.3,42.47,42.2,42.28,213808.0
2025-04-11 11:30:00,42.28,42.44,42.26,42.42,103586.0,42.28,42.44,42.26,42.42,103586.0
2025-04-11 12:00:00,42.43,42.53,42.41,42.5,94970.0,42.43,42.53,42.41,42.5,94970.0
2025-04-11 12:30:00,42.51,42.67,42.51,42.62,100482.0,42.51,42.67,42.51,42.62,100482.0
2025-04-11 13:00:00,42.62,42.66,42.51,42.52,97669.0,42.62,42.66,42.51,42.52,97669.0
2025-04-11 13:30:00,42.52,42.79,42.5,42.72,162223.0,42.52,42.79,42.5,42.72,162223.0
2025-04-11 14:00:00,42.72,42.72,42.63,42.69,118098.0,42.72,42.72,42.63,42.69,118098.0
2025-04-11 14:30:00,42.69,42.74,42.67,42.7,106067.0,42.69,42.74,42.67,42.7,106067.0
2025-04-11 15:00:00,42.71,42.79,42.7,42.77,137939.0,42.71,42.79,42.7,42.77,137939.0
2025-04-11 15:30:00,42.78,42.78,42.71,42.75,190794.0,42.78,42.78,42.71,42.75,190794.0
2025-04-14 09:30:00,43.2,43.21,43.04,43.16,93835.0,43.2,43.21,43.04,43.16,93835.0
2025-04-14 10:00:00,43.17,43.23,43.15,43.21,70925.0,43.17,43.23,43.15,43.21,70925.0
2025-04-14 10:30:00,43.22,43.29,43.2,43.25,65975.0,43.22,43.29,43.2,43.25,65975.0
2025-04-14 11:00:00,43.24,43.25,43.13,43.14,71296.0,43.24,43.25,43.13,43.14,71296.0
2025-04-14 11:30:00,43.14,43.18,43.01,43.03,97144.0,43.14,43.18,43.01,43.03,97144.0
2025-04-14 12:00:00,43.02,43.06,42.95,43.02,57864.0,43.02,43.06,42.95,43.02,57864.0
2025-04-14 12:30:00,43.01,43.08,42.99,43.04,38444.0,43.01,43.08,42.99,43.04,38444.0
2025-04-14 13:00:00,43.03,43.16,43.03,43.09,81588.0,43.03,43.16,43.03,43.09,81588.0
2025-04-14 13:30:00,43.09,43.14,43.07,43.13,26798.0,43.09,43.14,43.07,43.13,26798.0
2025-04-14 14:00:00,43.13,43.18,43.12,43.18,60434.0,43.13,43.18,43.12,43.18,60434.0
2025-04-14 14:30:00,43.17,43.2,43.17,43.18,30925.0,43.17,43.2,43.17,43.18,30925.0
2025-04-14 15:00:00,43.18,43.22,43.17,43.21,54543.0,43.18,43.22,43.17,43.21,54543.0
2025-04-14 15:30:00,43.2,43.21,43.08,43.09,110646.0,43.2,43.21,43.08,43.09,110646.0
2025-04-15 09:30:00,43.24,43.37,43.24,43.35,110812.0,43.24,43.37,43.24,43.35,110812.0
2025-04-15 10:00:00,43.35,43.43,43.31,43.32,78320.0,43.35,43.43,43.31,43.32,78320.0
2025-04-15 10:30:00,43.32,43.38,43.2,43.22,167761.0,43.32,43.38,43.2,43.22,167761.0
2025-04-15 11:00:00,43.23,43.35,43.23,43.31,25041.0,43.23,43.35,43.23,43.31,25041.0
2025-04-15 11:30:00,43.32,43.38,43.29,43.31,15051.0,43.32,43.38,43.29,43.31,15051.0
2025-04-15 12:00:00,43.33,43.34,43.24,43.25,169391.0,43.33,43.34,43.24,43.25,169391.0
2025-04-15 12:30:00,43.25,43.26,43.13,43.16,79553.0,43.25,43.26,43.13,43.16,79553.0
2025-04-15 13:00:00,43.16,43.18,43.14,43.15,44431.0,43.16,43.18,43.14,43.15,44431.0
2025-04-15 13:30:00,43.17,43.2,43.15,43.16,48011.0,43.17,43.2,43.15,43.16,48011.0
2025-04-15 14:00:00,43.16,43.18,43.14,43.16,23846.0,43.16,43.18,43.14,43.16,23846.0
2025-04-15 14:30:00,43.16,43.21,43.14,43.19,298561.0,43.16,43.21,43.14,43.19,298561.0
2025-04-15 15:00:00,43.19,43.23,43.17,43.19,111949.0,43.19,43.23,43.17,43.19,111949.0
2025-04-15 15:30:00,43.19,43.2,43.06,43.07,212164.0,43.19,43.2,43.06,43.07,212164.0
2025-04-16 09:30:00,43.46,43.49,43.35,43.48,108476.0,43.46,43.49,43.35,43.48,108476.0
2025-04-16 10:00:00,43.47,43.52,43.45,43.49,113225.0,43.47,43.52,43.45,43.49,113225.0
2025-04-16 10:30:00,43.49,43.54,43.46,43.48,171118.0,43.49,43.54,43.46,43.48,171118.0
2025-04-16 11:00:00,43.48,43.55,43.45,43.55,119545.0,43.48,43.55,43.45,43.55,119545.0
2025-04-16 11:30:00,43.54,43.56,43.46,43.48,60892.0,43.54,43.56,43.46,43.48,60892.0
2025-04-16 12:00:00,43.48,43.49,43.44,43.47,52367.0,43.48,43.49,43.44,43.47,52367.0
2025-04-16 12:30:00,43.47,43.48,43.43,43.44,54068.0,43.47,43.48,43.43,43.44,54068.0
2025-04-16 13:00:00,43.44,43.47,43.41,43.45,69328.0,43.44,43.47,43.41,43.45,69328.0
2025-04-16 13:30:00,43.46,43.46,43.2,43.21,115414.0,43.46,43.46,43.2,43.21,115414.0
2025-04-16 14:00:00,43.21,43.26,43.14,43.19,91197.0,43.21,43.26,43.14,43.19,91197.0
2025-04-16 14:30:00,43.19,43.19,43.1,43.11,93358.0,43.19,43.19,43.1,43.11,93358.0
2025-04-16 15:00:00,43.11,43.12,42.99,43.0,100977.0,43.11,43.12,42.99,43.0,100977.0
2025-04-16 15:30:00,43.0,43.14,42.99,43.05,251839.0,43.0,43.14,42.99,43.05,251839.0
2025-04-17 09:30:00,43.88,44.12,43.88,44.08,75222.0,43.88,44.12,43.88,44.08,75222.0
2025-04-17 10:00:00,44.08,44.15,44.07,44.1,84308.0,44.08,44.15,44.07,44.1,84308.0
2025-04-17 10:30:00,44.09,44.18,44.08,44.13,42308.0,44.09,44.18,44.08,44.13,42308.0
2025-04-17 11:00:00,44.15,44.27,44.14,44.23,48304.0,44.15,44.27,44.14,44.23,48304.0
2025-04-17 11:30:00,44.23,44.31,44.13,44.13,130242.0,44.23,44.31,44.13,44.13,130242.0
2025-04-17 12:00:00,44.14,44.26,44.11,44.24,158051.0,44.14,44.26,44.11,44.24,158051.0
2025-04-17 12:30:00,44.23,44.23,44.11,44.17,95404.0,44.23,44.23,44.11,44.17,95404.0
2025-04-17 13:00:00,44.18,44.23,44.16,44.18,48090.0,44.18,44.23,44.16,44.18,48090.0
2025-04-17 13:30:00,44.19,44.23,44.16,44.22,98234.0,44.19,44.23,44.16,44.22,98234.0
2025-04-17 14:00:00,44.21,44.29,44.21,44.26,46975.0,44.21,44.29,44.21,44.26,46975.0
2025-04-17 14:30:00,44.26,44.28,44.22,44.24,136853.0,44.26,44.28,44.22,44.24,136853.0
2025-04-17 15:00:00,44.23,44.23,44.14,44.14,107617.0,44.23,44.23,44.14,44.14,107617.0
2025-04-17 15:30:00,44.14,44.16,44.02,44.05,121325.0,44.14,44.16,44.02,44.05,121325.0
2025-04-21 09:30:00,44.93,44.98,44.87,44.88,281779.0,44.93,44.98,44.87,44.88,281779.0
2025-04-21 10:00:00,44.87,44.87,44.82,44.86,81732.0,44.87,44.87,44.82,44.86,81732.0
2025-04-21 10:30:00,44.87,44.88,44.82,44.84,76250.0,44.87,44.88,44.82,44.84,76250.0
2025-04-21 11:00:00,44.84,44.87,44.8,44.83,88251.0,44.84,44.87,44.8,44.83,88251.0
2025-04-21 11:30:00,44.83,44.83,44.73,44.75,81100.0,44.83,44.83,44.73,44.75,81100.0
2025-04-21 12:00:00,44.75,44.78,44.73,44.77,55878.0,44.75,44.78,44.73,44.77,55878.0
2025-04-21 12:30:00,44.77,44.81,44.74,44.75,51626.0,44.77,44.81,44.74,44.75,51626.0
2025-04-21 13:00:00,44.74,44.77,44.68,44.69,69853.0,44.74,44.77,44.68,44.69,69853.0
2025-04-21 13:30:00,44.69,44.73,44.67,44.69,68206.0,44.69,44.73,44.67,44.69,68206.0
2025-04-21 14:00:00,44.69,44.81,44.68,44.81,714027.0,44.69,44.81,44.68,44.81,714027.0
2025-04-21 14:30:00,44.81,44.86,44.74,44.77,541707.0,44.81,44.86,44.74,44.77,541707.0
2025-04-21 15:00:00,44.76,44.86,44.76,44.84,170500.0,44.76,44.86,44.76,44.84,170500.0
2025-04-21 15:30:00,44.85,44.95,44.85,44.92,330685.0,44.85,44.95,44.85,44.92,330685.0
2025-04-22 09:30:00,45.23,45.31,45.22,45.29,143603.0,45.23,45.31,45.22,45.29,143603.0
2025-04-22 10:00:00,45.29,45.31,45.27,45.3,71203.0,45.29,45.31,45.27,45.3,71203.0
2025-04-22 10:30:00,45.3,45.36,45.27,45.36,90527.0,45.3,45.36,45.27,45.36,90527.0
2025-04-22 11:00:00,45.36,45.45,45.36,45.4,71737.0,45.36,45.45,45.36,45.4,71737.0
2025-04-22 11:30:00,45.4,45.45,45.35,45.44,74680.0,45.4,45.45,45.35,45.44,74680.0
2025-04-22 12:00:00,45.44,45.51,45.43,45.44,87920.0,45.44,45.51,45.43,45.44,87920.0
2025-04-22 12:30:00,45.43,45.44,45.38,45.42,51079.0,45.43,45.44,45.38,45.42,51079.0
2025-04-22 13:00:00,45.43,45.47,45.29,45.29,134353.0,45.43,45.47,45.29,45.29,134353.0
2025-04-22 13:30:00,45.3,45.33,45.27,45.29,40530.0,45.3,45.33,45.27,45.29,40530.0
2025-04-22 14:00:00,45.28,45.36,45.28,45.34,64163.0,45.28,45.36,45.28,45.34,64163.0
2025-04-22 14:30:00,45.34,45.39,45.34,45.39,54821.0,45.34,45.39,45.34,45.39,54821.0
2025-04-22 15:00:00,45.39,45.4,45.31,45.32,162855.0,45.39,45.4,45.31,45.32,162855.0
2025-04-22 15:30:00,45.31,45.34,45.25,45.26,233341.0,45.31,45.34,45.25,45.26,233341.0
2025-04-23 09:30:00,45.27,45.33,45.14,45.23,189361.0,45.27,45.33,45.14,45.23,189361.0
2025-04-23 10:00:00,45.25,45.33,45.18,45.28,115831.0,45.25,45.33,45.18,45.28,115831.0
2025-04-23 10:30:00,45.28,45.31,45.24,45.26,46552.0,45.28,45.31,45.24,45.26,46552.0
2025-04-23 11:00:00,45.25,45.27,45.12,45.14,73235.0,45.25,45.27,45.12,45.14,73235.0
2025-04-23 11:30:00,45.14,45.14,45.01,45.06,49086.0,45.14,45.14,45.01,45.06,49086.0
2025-04-23 12:00:00,45.05,45.06,44.95,45.01,82411.0,45.05,45.06,44.95,45.01,82411.0
2025-04-23 12:30:00,45.01,45.06,45.01,45.05,24513.0,45.01,45.06,45.01,45.05,24513.0
2025-04-23 13:00:00,45.04,45.08,44.99,45.04,49480.0,45.04,45.08,44.99,45.04,49480.0
2025-04-23 13:30:00,45.04,45.06,44.99,45.05,55445.0,45.04,45.06,44.99,45.05,55445.0
2025-04-23 14:00:00,45.05,45.06,45.01,45.02,55323.0,45.05,45.06,45.01,45.02,55323.0
2025-04-23 14:30:00,45.02,45.04,44.98,45.01,47685.0,45.02,45.04,44.98,45.01,47685.0
2025-04-23 15:00:00,45.0,45.02,44.96,44.97,47237.0,45.0,45.02,44.96,44.97,47237.0
2025-04-23 15:30:00,44.97,45.0,44.93,44.94,84034.0,44.97,45.0,44.93,44.94,84034.0
2025-04-24 09:30:00,45.18,45.32,45.14,45.32,36775.0,45.18,45.32,45.14,45.32,36775.0
2025-04-24 10:00:00,45.31,45.41,45.31,45.41,40837.0,45.31,45.41,45.31,45.41,40837.0
2025-04-24 10:30:00,45.41,45.41,45.33,45.37,33852.0,45.41,45.41,45.33,45.37,33852.0
2025-04-24 11:00:00,45.38,45.39,45.34,45.36,18397.0,45.38,45.39,45.34,45.36,18397.0
2025-04-24 11:30:00,45.35,45.41,45.35,45.38,45689.0,45.35,45.41,45.35,45.38,45689.0
2025-04-24 12:00:00,45.38,45.45,45.38,45.44,36986.0,45.38,45.45,45.38,45.44,36986.0
2025-04-24 12:30:00,45.44,45.48,45.43,45.46,35574.0,45.44,45.48,45.43,45.46,35574.0
2025-04-24 13:00:00,45.46,45.48,45.44,45.47,6595.0,45.46,45.48,45.44,45.47,6595.0
2025-04-24 13:30:00,45.47,45.5,45.46,45.48,9744.0,45.47,45.5,45.46,45.48,9744.0
2025-04-24 14:00:00,45.48,45.51,45.47,45.48,22657.0,45.48,45.51,45.47,45.48,22657.0
2025-04-24 14:30:00,45.49,45.51,45.48,45.49,18348.0,45.49,45.51,45.48,45.49,18348.0
2025-04-24 15:00:00,45.49,45.55,45.48,45.52,27014.0,45.49,45.55,45.48,45.52,27014.0
2025-04-24 15:30:00,45.53,45.6,45.52,45.56,41107.0,45.53,45.6,45.52,45.56,41107.0
2025-04-25 09:30:00,44.64,44.7,44.56,44.67,197323.0,44.64,44.7,44.56,44.67,197323.0
2025-04-25 10:00:00,44.67,44.73,44.59,44.64,82476.0,44.67,44.73,44.59,44.64,82476.0
2025-04-25 10:30:00,44.65,44.76,44.63,44.74,33638.0,44.65,44.76,44.63,44.74,33638.0
2025-04-25 11:00:00,44.74,44.78,44.72,44.72,38966.0,44.74,44.78,44.72,44.72,38966.0
2025-04-25 11:30:00,44.74,44.77,44.71,44.75,39705.0,44.74,44.77,44.71,44.75,39705.0
2025-04-25 12:00:00,44.76,44.77,44.73,44.76,30627.0,44.76,44.77,44.73,44.76,30627.0
2025-04-25 12:30:00,44.76,44.78,44.73,44.74,34508.0,44.76,44.78,44.73,44.74,34508.0
2025-04-25 13:00:00,44.74,44.79,44.73,44.79,17255.0,44.74,44.79,44.73,44.79,17255.0
2025-04-25 13:30:00,44.79,44.8,44.7,44.73,55049.0,44.79,44.8,44.7,44.73,55049.0
2025-04-25 14:00:00,44.73,44.78,44.72,44.76,25295.0,44.73,44.78,44.72,44.76,25295.0
2025-04-25 14:30:00,44.76,44.79,44.75,44.79,126449.0,44.76,44.79,44.75,44.79,126449.0
2025-04-25 15:00:00,44.78,44.81,44.77,44.79,59294.0,44.78,44.81,44.77,44.79,59294.0
2025-04-25 15:30:00,44.77,44.84,44.77,44.83,83467.0,44.77,44.84,44.77,44.83,83467.0
2025-04-28 09:30:00,45.44,45.47,45.05,45.07,111380.0,45.44,45.47,45.05,45.07,111380.0
2025-04-28 10:00:00,45.07,45.15,45.04,45.11,65955.0,45.07,45.15,45.04,45.11,65955.0
2025-04-28 10:30:00,45.1,45.13,45.05,45.13,72244.0,45.1,45.13,45.05,45.13,72244.0
2025-04-28 11:00:00,45.13,45.16,45.1,45.12,42167.0,45.13,45.16,45.1,45.12,42167.0
2025-04-28 11:30:00,45.13,45.19,45.12,45.17,71812.0,45.13,45.19,45.12,45.17,71812.0
2025-04-28 12:00:00,45.16,45.16,45.12,45.14,20519.0,45.16,45.16,45.12,45.14,20519.0
2025-04-28 12:30:00,45.14,45.17,45.1,45.11,33056.0,45.14,45.17,45.1,45.11,33056.0
2025-04-28 13:00:00,45.11,45.14,45.1,45.11,38352.0,45.11,45.14,45.1,45.11,38352.0
2025-04-28 13:30:00,45.11,45.12,45.08,45.09,36580.0,45.11,45.12,45.08,45.09,36580.0
2025-04-28 14:00:00,45.09,45.15,45.08,45.14,41639.0,45.09,45.15,45.08,45.14,41639.0
2025-04-28 14:30:00,45.13,45.14,45.11,45.12,30720.0,45.13,45.14,45.11,45.12,30720.0
2025-04-28 15:00:00,45.13,45.16,45.12,45.16,34912.0,45.13,45.16,45.12,45.16,34912.0
2025-04-28 15:30:00,45.16,45.24,45.14,45.22,102043.0,45.16,45.24,45.14,45.22,102043.0
2025-04-29 09:30:00,45.19,45.21,45.12,45.19,85853.0,45.19,45.21,45.12,45.19,85853.0
2025-04-29 10:00:00,45.18,45.24,45.16,45.19,115299.0,45.18,45.24,45.16,45.19,115299.0
2025-04-29 10:30:00,45.22,45.22,45.18,45.2,45464.0,45.22,45.22,45.18,45.2,45464.0
2025-04-29 11:00:00,45.21,45.23,45.19,45.23,55585.0,45.21,45.23,45.19,45.23,55585.0
2025-04-29 11:30:00,45.23,45.24,45.18,45.19,21523.0,45.23,45.24,45.18,45.19,21523.0
2025-04-29 12:00:00,45.19,45.25,45.18,45.25,26446.0,45.19,45.25,45.18,45.25,26446.0
2025-04-29 12:30:00,45.25,45.26,45.17,45.19,37564.0,45.25,45.26,45.17,45.19,37564.0
2025-04-29 13:00:00,45.19,45.25,45.18,45.25,24086.0,45.19,45.25,45.18,45.25,24086.0
2025-04-29 13:30:00,45.25,45.33,45.24,45.33,25364.0,45.25,45.33,45.24,45.33,25364.0
2025-04-29 14:00:00,45.33,45.33,45.28,45.31,183726.0,45.33,45.33,45.28,45.31,183726.0
2025-04-29 14:30:00,45.31,45.33,45.3,45.32,50314.0,45.31,45.33,45.3,45.32,50314.0
2025-04-29 15:00:00,45.32,45.36,45.31,45.35,56747.0,45.32,45.36,45.31,45.35,56747.0
2025-04-29 15:30:00,45.35,45.39,45.33,45.34,174736.0,45.35,45.39,45.33,45.34,174736.0
2025-04-30 09:30:00,45.14,45.22,45.08,45.09,85023.0,45.14,45.22,45.08,45.09,85023.0
2025-04-30 10:00:00,45.1,45.14,45.06,45.13,31200.0,45.1,45.14,45.06,45.13,31200.0
2025-04-30 10:30:00,45.14,45.15,45.05,45.11,54899.0,45.14,45.15,45.05,45.11,54899.0
2025-04-30 11:00:00,45.13,45.16,45.11,45.14,8094.0,45.13,45.16,45.11,45.14,8094.0
2025-04-30 11:30:00,45.14,45.14,45.06,45.11,55416.0,45.14,45.14,45.06,45.11,55416.0
2025-04-30 12:00:00,45.11,45.14,45.09,45.09,26268.0,45.11,45.14,45.09,45.09,26268.0
2025-04-30 12:30:00,45.09,45.15,45.07,45.14,10583.0,45.09,45.15,45.07,45.14,10583.0
2025-04-30 13:00:00,45.14,45.16,45.09,45.16,24531.0,45.14,45.16,45.09,45.16,24531.0
2025-04-30 13:30:00,45.16,45.28,45.16,45.28,40938.0,45.16,45.28,45.16,45.28,40938.0
2025-04-30 14:00:00,45.28,45.35,45.26,45.26,100883.0,45.28,45.35,45.26,45.26,100883.0
2025-04-30 14:30:00,45.25,45.27,45.2,45.23,45608.0,45.25,45.27,45.2,45.23,45608.0
2025-04-30 15:00:00,45.23,45.27,45.22,45.23,56918.0,45.23,45.27,45.22,45.23,56918.0
2025-04-30 15:30:00,45.23,45.4,45.23,45.31,310743.0,45.23,45.4,45.23,45.31,310743.0
2025-05-01 09:30:00,45.45,45.45,45.31,45.31,67965.0,45.45,45.45,45.31,45.31,67965.0
2025-05-01 10:00:00,45.32,45.39,45.3,45.39,33436.0,45.32,45.39,45.3,45.39,33436.0
2025-05-01 10:30:00,45.39,45.4,45.35,45.4,17680.0,45.39,45.4,45.35,45.4,17680.0
2025-05-01 11:00:00,45.39,45.44,45.37,45.42,21422.0,45.39,45.44,45.37,45.42,21422.0
2025-05-01 11:30:00,45.39,45.4,45.3,45.31,21621.0,45.39,45.4,45.3,45.31,21621.0
2025-05-01 12:00:00,45.32,45.33,45.27,45.31,8681.0,45.32,45.33,45.27,45.31,8681.0
2025-05-01 12:30:00,45.31,45.34,45.29,45.3,11066.0,45.31,45.34,45.29,45.3,11066.0
2025-05-01 13:00:00,45.3,45.37,45.3,45.34,5460.0,45.3,45.37,45.3,45.34,5460.0
2025-05-01 13:30:00,45.34,45.36,45.31,45.33,7672.0,45.34,45.36,45.31,45.33,7672.0
2025-05-01 14:00:00,45.33,45.39,45.33,45.38,6814.0,45.33,45.39,45.33,45.38,6814.0
2025-05-01 14:30:00,45.39,45.45,45.38,45.42,25016.0,45.39,45.45,45.38,45.42,25016.0
2025-05-01 15:00:00,45.43,45.45,45.41,45.45,22026.0,45.43,45.45,45.41,45.45,22026.0
2025-05-01 15:30:00,45.45,45.46,45.3,45.32,74758.0,45.45,45.46,45.3,45.32,74758.0
2025-05-02 09:30:00,45.77,45.86,45.69,45.71,83210.0,45.77,45.86,45.69,45.71,83210.0
2025-05-02 10:00:00,45.71,45.73,45.67,45.7,16591.0,45.71,45.73,45.67,45.7,16591.0
2025-05-02 10:30:00,45.69,45.7,45.62,45.68,34601.0,45.69,45.7,45.62,45.68,34601.0
2025-05-02 11:00:00,45.68,45.68,45.62,45.62,23234.0,45.68,45.68,45.62,45.62,23234.0
2025-05-02 11:30:00,45.63,45.64,45.58,45.6,15360.0,45.63,45.64,45.58,45.6,15360.0
2025-05-02 12:00:00,45.6,45.69,45.59,45.66,33226.0,45.6,45.69,45.59,45.66,33226.0
2025-05-02 12:30:00,45.65,45.67,45.63,45.64,16942.0,45.65,45.67,45.63,45.64,16942.0
2025-05-02 13:00:00,45.64,45.64,45.59,45.64,14701.0,45.64,45.64,45.59,45.64,14701.0
2025-05-02 13:30:00,45.62,45.66,45.62,45.64,10305.0,45.62,45.66,45.62,45.64,10305.0
2025-05-02 14:00:00,45.63,45.67,45.63,45.65,13981.0,45.63,45.67,45.63,45.65,13981.0
2025-05-02 14:30:00,45.65,45.66,45.62,45.63,8208.0,45.65,45.66,45.62,45.63,8208.0
2025-05-02 15:00:00,45.63,45.7,45.62,45.7,25671.0,45.63,45.7,45.62,45.7,25671.0
2025-05-02 15:30:00,45.7,45.7,45.65,45.68,63306.0,45.7,45.7,45.65,45.68,63306.0
2025-05-05 09:30:00,45.98,46.06,45.95,45.95,72418.0,45.98,46.06,45.95,45.95,72418.0
2025-05-05 10:00:00,45.94,45.99,45.92,45.95,26759.0,45.94,45.99,45.92,45.95,26759.0
2025-05-05 10:30:00,45.94,45.98,45.93,45.96,14921.0,45.94,45.98,45.93,45.96,14921.0
2025-05-05 11:00:00,45.97,46.01,45.96,46.01,15402.0,45.97,46.01,45.96,46.01,15402.0
2025-05-05 11:30:00,46.0,46.01,45.99,46.01,5948.0,46.0,46.01,45.99,46.01,5948.0
2025-05-05 12:00:00,46.01,46.01,45.96,45.97,16847.0,46.01,46.01,45.96,45.97,16847.0
2025-05-05 12:30:00,45.97,45.98,45.92,45.93,13607.0,45.97,45.98,45.92,45.93,13607.0
2025-05-05 13:00:00,45.93,45.94,45.91,45.91,9810.0,45.93,45.94,45.91,45.91,9810.0
2025-05-05 13:30:00,45.92,45.94,45.92,45.94,36938.0,45.92,45.94,45.92,45.94,36938.0
2025-05-05 14:00:00,45.91,45.95,45.91,45.95,24475.0,45.91,45.95,45.91,45.95,24475.0
2025-05-05 14:30:00,45.95,45.97,45.94,45.95,43424.0,45.95,45.97,45.94,45.95,43424.0
2025-05-05 15:00:00,45.96,46.02,45.95,46.02,38866.0,45.96,46.02,45.95,46.02,38866.0
2025-05-05 15:30:00,46.01,46.02,45.92,45.96,85158.0,46.01,46.02,45.92,45.96,85158.0
2025-05-06 09:30:00,45.52,45.55,45.42,45.44,58454.0,45.52,45.55,45.42,45.44,58454.0
2025-05-06 10:00:00,45.41,45.53,45.41,45.51,21981.0,45.41,45.53,45.41,45.51,21981.0
2025-05-06 10:30:00,45.51,45.53,45.48,45.5,24078.0,45.51,45.53,45.48,45.5,24078.0
2025-05-06 11:00:00,45.48,45.54,45.48,45.54,21683.0,45.48,45.54,45.48,45.54,21683.0
2025-05-06 11:30:00,45.53,45.53,45.49,45.51,20793.0,45.53,45.53,45.49,45.51,20793.0
2025-05-06 12:00:00,45.51,45.57,45.5,45.54,18610.0,45.51,45.57,45.5,45.54,18610.0
2025-05-06 12:30:00,45.54,45.56,45.46,45.46,14608.0,45.54,45.56,45.46,45.46,14608.0
2025-05-06 13:00:00,45.46,45.52,45.46,45.49,7478.0,45.46,45.52,45.46,45.49,7478.0
2025-05-06 13:30:00,45.5,45.5,45.38,45.4,11411.0,45.5,45.5,45.38,45.4,11411.0
2025-05-06 14:00:00,45.4,45.48,45.4,45.48,25016.0,45.4,45.48,45.4,45.48,25016.0
2025-05-06 14:30:00,45.48,45.52,45.48,45.51,25543.0,45.48,45.52,45.48,45.51,25543.0
2025-05-06 15:00:00,45.51,45.52,45.49,45.51,40908.0,45.51,45.52,45.49,45.51,40908.0
2025-05-06 15:30:00,45.5,45.52,45.38,45.39,86318.0,45.5,45.52,45.38,45.39,86318.0
2025-05-07 09:30:00,45.18,45.3,45.1,45.22,101054.0,45.18,45.3,45.1,45.22,101054.0
2025-05-07 10:00:00,45.22,45.25,45.19,45.22,48828.0,45.22,45.25,45.19,45.22,48828.0
2025-05-07 10:30:00,45.23,45.24,45.15,45.18,38852.0,45.23,45.24,45.15,45.18,38852.0
2025-05-07 11:00:00,45.17,45.19,45.12,45.13,31030.0,45.17,45.19,45.12,45.13,31030.0
2025-05-07 11:30:00,45.12,45.13,45.05,45.06,76745.0,45.12,45.13,45.05,45.06,76745.0
2025-05-07 12:00:00,45.05,45.12,45.05,45.09,40438.0,45.05,45.12,45.05,45.09,40438.0
2025-05-07 12:30:00,45.09,45.16,45.09,45.15,32556.0,45.09,45.16,45.09,45.15,32556.0
2025-05-07 13:00:00,45.15,45.17,45.13,45.15,59756.0,45.15,45.17,45.13,45.15,59756.0
2025-05-07 13:30:00,45.15,45.15,45.09,45.09,26804.0,45.15,45.15,45.09,45.09,26804.0
2025-05-07 14:00:00,45.1,45.14,45.01,45.03,44973.0,45.1,45.14,45.01,45.03,44973.0
2025-05-07 14:30:00,45.0,45.11,44.98,45.09,188163.0,45.0,45.11,44.98,45.09,188163.0
2025-05-07 15:00:00,45.08,45.09,44.97,44.98,48551.0,45.08,45.09,44.97,44.98,48551.0
2025-05-07 15:30:00,44.98,45.13,44.97,44.97,130639.0,44.98,45.13,44.97,44.97,130639.0
2025-05-08 09:30:00,44.17,44.17,43.86,44.02,259623.0,44.17,44.17,43.86,44.02,259623.0
2025-05-08 10:00:00,44.03,44.07,44.0,44.04,109799.0,44.03,44.07,44.0,44.04,109799.0
2025-05-08 10:30:00,44.05,44.06,44.0,44.01,138235.0,44.05,44.06,44.0,44.01,138235.0
2025-05-08 11:00:00,44.02,44.06,43.81,43.82,109403.0,44.02,44.06,43.81,43.82,109403.0
2025-05-08 11:30:00,43.81,43.9,43.74,43.74,609260.0,43.81,43.9,43.74,43.74,609260.0
2025-05-08 12:00:00,43.74,43.76,43.48,43.57,161434.0,43.74,43.76,43.48,43.57,161434.0
2025-05-08 12:30:00,43.57,43.67,43.49,43.61,241876.0,43.57,43.67,43.49,43.61,241876.0
2025-05-08 13:00:00,43.61,43.63,43.47,43.52,147713.0,43.61,43.63,43.47,43.52,147713.0
2025-05-08 13:30:00,43.53,43.55,43.24,43.25,157021.0,43.53,43.55,43.24,43.25,157021.0
2025-05-08 14:00:00,43.23,43.38,43.23,43.3,115902.0,43.23,43.38,43.23,43.3,115902.0
2025-05-08 14:30:00,43.31,43.4,43.29,43.38,134066.0,43.31,43.4,43.29,43.38,134066.0
2025-05-08 15:00:00,43.38,43.5,43.32,43.48,451574.0,43.38,43.5,43.32,43.48,451574.0
2025-05-08 15:30:00,43.48,43.58,43.45,43.55,499080.0,43.48,43.58,43.45,43.55,499080.0
2025-05-09 09:30:00,44.49,44.63,44.42,44.51,277592.0,44.49,44.63,44.42,44.51,277592.0
2025-05-09 10:00:00,44.5,44.51,44.33,44.41,108075.0,44.5,44.51,44.33,44.41,108075.0
2025-05-09 10:30:00,44.41,44.42,44.16,44.28,156793.0,44.41,44.42,44.16,44.28,156793.0
2025-05-09 11:00:00,44.28,44.33,44.26,44.27,58195.0,44.28,44.33,44.26,44.27,58195.0
2025-05-09 11:30:00,44.27,44.28,44.17,44.18,40999.0,44.27,44.28,44.17,44.18,40999.0
2025-05-09 12:00:00,44.18,44.25,44.12,44.2,63815.0,44.18,44.25,44.12,44.2,63815.0
2025-05-09 12:30:00,44.2,44.24,44.19,44.22,54501.0,44.2,44.24,44.19,44.22,54501.0
2025-05-09 13:00:00,44.21,44.23,44.17,44.19,35648.0,44.21,44.23,44.17,44.19,35648.0
2025-05-09 13:30:00,44.19,44.25,44.16,44.23,36350.0,44.19,44.25,44.16,44.23,36350.0
2025-05-09 14:00:00,44.23,44.24,44.19,44.21,64246.0,44.23,44.24,44.19,44.21,64246.0
2025-05-09 14:30:00,44.21,44.23,44.19,44.2,43170.0,44.21,44.23,44.19,44.2,43170.0
2025-05-09 15:00:00,44.21,44.25,44.2,44.24,76157.0,44.21,44.25,44.2,44.24,76157.0
2025-05-09 15:30:00,44.24,44.29,44.23,44.27,403085.0,44.24,44.29,44.23,44.27,403085.0
2025-05-12 09:30:00,46.23,46.23,45.81,45.82,250795.0,46.23,46.23,45.81,45.82,250795.0
2025-05-12 10:00:00,45.82,45.95,45.79,45.93,104919.0,45.82,45.95,45.79,45.93,104919.0
2025-05-12 10:30:00,45.93,45.98,45.9,45.97,60087.0,45.93,45.98,45.9,45.97,60087.0
2025-05-12 11:00:00,45.97,46.0,45.94,45.96,46061.0,45.97,46.0,45.94,45.96,46061.0
2025-05-12 11:30:00,45.96,45.98,45.91,45.92,18685.0,45.96,45.98,45.91,45.92,18685.0
2025-05-12 12:00:00,45.93,45.94,45.9,45.94,27478.0,45.93,45.94,45.9,45.94,27478.0
2025-05-12 12:30:00,45.94,45.98,45.92,45.95,11638.0,45.94,45.98,45.92,45.95,11638.0
2025-05-12 13:00:00,45.95,45.97,45.9,45.92,16885.0,45.95,45.97,45.9,45.92,16885.0
2025-05-12 13:30:00,45.91,45.93,45.9,45.9,28830.0,45.91,45.93,45.9,45.9,28830.0
2025-05-12 14:00:00,45.91,45.94,45.91,45.92,12047.0,45.91,45.94,45.91,45.92,12047.0
2025-05-12 14:30:00,45.92,45.94,45.92,45.92,15270.0,45.92,45.94,45.92,45.92,15270.0
2025-05-12 15:00:00,45.93,45.95,45.91,45.94,32364.0,45.93,45.95,45.91,45.94,32364.0
2025-05-12 15:30:00,45.94,45.96,45.9,45.94,85579.0,45.94,45.96,45.9,45.94,85579.0
2025-05-13 09:30:00,45.61,45.72,45.58,45.69,83173.0,45.61,45.72,45.58,45.69,83173.0
2025-05-13 10:00:00,45.69,45.73,45.64,45.65,104367.0,45.69,45.73,45.64,45.65,104367.0
2025-05-13 10:30:00,45.65,45.85,45.64,45.84,55990.0,45.65,45.85,45.64,45.84,55990.0
2025-05-13 11:00:00,45.83,45.89,45.81,45.87,93484.0,45.83,45.89,45.81,45.87,93484.0
2025-05-13 11:30:00,45.86,45.91,45.86,45.91,59311.0,45.86,45.91,45.86,45.91,59311.0
2025-05-13 12:00:00,45.9,45.91,45.83,45.86,33378.0,45.9,45.91,45.83,45.86,33378.0
2025-05-13 12:30:00,45.86,45.91,45.84,45.9,53711.0,45.86,45.91,45.84,45.9,53711.0
2025-05-13 13:00:00,45.91,45.91,45.87,45.89,14056.0,45.91,45.91,45.87,45.89,14056.0
2025-05-13 13:30:00,45.88,45.93,45.87,45.91,26364.0,45.88,45.93,45.87,45.91,26364.0
2025-05-13 14:00:00,45.92,45.94,45.9,45.94,54032.0,45.92,45.94,45.9,45.94,54032.0
2025-05-13 14:30:00,45.93,45.98,45.93,45.97,46074.0,45.93,45.98,45.93,45.97,46074.0
2025-05-13 15:00:00,45.97,46.01,45.94,46.01,107982.0,45.97,46.01,45.94,46.01,107982.0
2025-05-13 15:30:00,46.01,46.03,45.9,45.92,223565.0,46.01,46.03,45.9,45.92,223565.0
2025-05-14 09:30:00,45.98,46.0,45.9,45.98,164657.0,45.98,46.0,45.9,45.98,164657.0
2025-05-14 10:00:00,45.98,46.09,45.96,46.09,209040.0,45.98,46.09,45.96,46.09,209040.0
2025-05-14 10:30:00,46.09,46.1,46.03,46.05,61526.0,46.09,46.1,46.03,46.05,61526.0
2025-05-14 11:00:00,46.03,46.06,45.98,46.05,43383.0,46.03,46.06,45.98,46.05,43383.0
2025-05-14 11:30:00,46.07,46.09,46.06,46.08,82798.0,46.07,46.09,46.06,46.08,82798.0
2025-05-14 12:00:00,46.07,46.09,46.01,46.03,32829.0,46.07,46.09,46.01,46.03,32829.0
2025-05-14 12:30:00,46.03,46.06,45.98,46.02,26117.0,46.03,46.06,45.98,46.02,26117.0
2025-05-14 13:00:00,46.01,46.02,45.98,45.99,29788.0,46.01,46.02,45.98,45.99,29788.0
2025-05-14 13:30:00,46.0,46.01,45.98,46.0,18123.0,46.0,46.01,45.98,46.0,18123.0
2025-05-14 14:00:00,46.0,46.01,45.93,45.93,27443.0,46.0,46.01,45.93,45.93,27443.0
2025-05-14 14:30:00,45.95,45.97,45.94,45.96,27652.0,45.95,45.97,45.94,45.96,27652.0
2025-05-14 15:00:00,45.96,45.97,45.93,45.95,68301.0,45.96,45.97,45.93,45.95,68301.0
2025-05-14 15:30:00,45.95,46.0,45.92,45.99,181261.0,45.95,46.0,45.92,45.99,181261.0
2025-05-15 09:30:00,46.4,46.53,46.39,46.46,198096.0,46.4,46.53,46.39,46.46,198096.0
2025-05-15 10:00:00,46.46,46.53,46.45,46.48,187543.0,46.46,46.53,46.45,46.48,187543.0
2025-05-15 10:30:00,46.48,46.49,46.41,46.43,103480.0,46.48,46.49,46.41,46.43,103480.0
2025-05-15 11:00:00,46.43,46.49,46.41,46.49,46517.0,46.43,46.49,46.41,46.49,46517.0
2025-05-15 11:30:00,46.48,46.5,46.46,46.48,34051.0,46.48,46.5,46.46,46.48,34051.0
2025-05-15 12:00:00,46.48,46.5,46.48,46.5,17945.0,46.48,46.5,46.48,46.5,17945.0
2025-05-15 12:30:00,46.5,46.53,46.5,46.53,43033.0,46.5,46.53,46.5,46.53,43033.0
2025-05-15 13:00:00,46.53,46.55,46.52,46.53,37911.0,46.53,46.55,46.52,46.53,37911.0
2025-05-15 13:30:00,46.52,46.54,46.5,46.51,50492.0,46.52,46.54,46.5,46.51,50492.0
2025-05-15 14:00:00,46.5,46.52,46.48,46.5,21401.0,46.5,46.52,46.48,46.5,21401.0
2025-05-15 14:30:00,46.5,46.53,46.5,46.53,45795.0,46.5,46.53,46.5,46.53,45795.0
2025-05-15 15:00:00,46.54,46.56,46.51,46.55,34970.0,46.54,46.56,46.51,46.55,34970.0
2025-05-15 15:30:00,46.55,46.63,46.55,46.63,99431.0,46.55,46.63,46.55,46.63,99431.0
2025-05-16 09:30:00,46.43,46.47,46.38,46.47,42153.0,46.43,46.47,46.38,46.47,42153.0
2025-05-16 10:00:00,46.49,46.49,46.4,46.42,21654.0,46.49,46.49,46.4,46.42,21654.0
2025-05-16 10:30:00,46.42,46.43,46.34,46.36,34196.0,46.42,46.43,46.34,46.36,34196.0
2025-05-16 11:00:00,46.36,46.38,46.33,46.37,21837.0,46.36,46.38,46.33,46.37,21837.0
2025-05-16 11:30:00,46.38,46.41,46.36,46.4,19493.0,46.38,46.41,46.36,46.4,19493.0
2025-05-16 12:00:00,46.39,46.44,46.39,46.43,41165.0,46.39,46.44,46.39,46.43,41165.0
2025-05-16 12:30:00,46.44,46.46,46.43,46.46,36938.0,46.44,46.46,46.43,46.46,36938.0
2025-05-16 13:00:00,46.45,46.5,46.44,46.48,11899.0,46.45,46.5,46.44,46.48,11899.0
2025-05-16 13:30:00,46.48,46.5,46.47,46.48,19082.0,46.48,46.5,46.47,46.48,19082.0
2025-05-16 14:00:00,46.5,46.52,46.47,46.5,133387.0,46.5,46.52,46.47,46.5,133387.0
2025-05-16 14:30:00,46.5,46.53,46.49,46.53,33790.0,46.5,46.53,46.49,46.53,33790.0
2025-05-16 15:00:00,46.52,46.54,46.51,46.51,34918.0,46.52,46.54,46.51,46.51,34918.0
2025-05-16 15:30:00,46.51,46.56,46.5,46.54,134581.0,46.51,46.56,46.5,46.54,134581.0
2025-05-19 09:30:00,46.48,46.67,46.48,46.66,149864.0,46.48,46.67,46.48,46.66,149864.0
2025-05-19 10:00:00,46.66,46.68,46.62,46.66,57169.0,46.66,46.68,46.62,46.66,57169.0
2025-05-19 10:30:00,46.65,46.67,46.64,46.66,45456.0,46.65,46.67,46.64,46.66,45456.0
2025-05-19 11:00:00,46.66,46.68,46.64,46.65,57300.0,46.66,46.68,46.64,46.65,57300.0
2025-05-19 11:30:00,46.65,46.67,46.62,46.63,42298.0,46.65,46.67,46.62,46.63,42298.0
2025-05-19 12:00:00,46.64,46.71,46.63,46.71,120909.0,46.64,46.71,46.63,46.71,120909.0
2025-05-19 12:30:00,46.7,46.73,46.68,46.73,55133.0,46.7,46.73,46.68,46.73,55133.0
2025-05-19 13:00:00,46.73,46.74,46.72,46.73,36400.0,46.73,46.74,46.72,46.73,36400.0
2025-05-19 13:30:00,46.72,46.75,46.69,46.69,40112.0,46.72,46.75,46.69,46.69,40112.0
2025-05-19 14:00:00,46.69,46.7,46.67,46.69,222613.0,46.69,46.7,46.67,46.69,222613.0
2025-05-19 14:30:00,46.68,46.71,46.67,46.7,29484.0,46.68,46.71,46.67,46.7,29484.0
2025-05-19 15:00:00,46.7,46.71,46.66,46.69,47082.0,46.7,46.71,46.66,46.69,47082.0
2025-05-19 15:30:00,46.69,46.75,46.68,46.73,125632.0,46.69,46.75,46.68,46.73,125632.0
2025-05-20 09:30:00,46.22,46.23,46.16,46.21,69168.0,46.22,46.23,46.16,46.21,69168.0
2025-05-20 10:00:00,46.21,46.27,46.2,46.26,68645.0,46.21,46.27,46.2,46.26,68645.0
2025-05-20 10:30:00,46.26,46.3,46.23,46.23,20832.0,46.26,46.3,46.23,46.23,20832.0
2025-05-20 11:00:00,46.23,46.26,46.22,46.26,22355.0,46.23,46.26,46.22,46.26,22355.0
2025-05-20 11:30:00,46.25,46.26,46.22,46.25,15441.0,46.25,46.26,46.22,46.25,15441.0
2025-05-20 12:00:00,46.26,46.26,46.22,46.23,11299.0,46.26,46.26,46.22,46.23,11299.0
2025-05-20 12:30:00,46.23,46.26,46.23,46.25,15584.0,46.23,46.26,46.23,46.25,15584.0
2025-05-20 13:00:00,46.25,46.26,46.24,46.24,7605.0,46.25,46.26,46.24,46.24,7605.0
2025-05-20 13:30:00,46.25,46.25,46.21,46.23,30034.0,46.25,46.25,46.21,46.23,30034.0
2025-05-20 14:00:00,46.22,46.24,46.15,46.15,21526.0,46.22,46.24,46.15,46.15,21526.0
2025-05-20 14:30:00,46.15,46.19,46.11,46.12,91274.0,46.15,46.19,46.11,46.12,91274.0
2025-05-20 15:00:00,46.12,46.16,46.1,46.15,31082.0,46.12,46.16,46.1,46.15,31082.0
2025-05-20 15:30:00,46.15,46.2,46.14,46.18,45918.0,46.15,46.2,46.14,46.18,45918.0
2025-05-21 09:30:00,46.19,46.3,46.19,46.27,199837.0,46.19,46.3,46.19,46.27,199837.0
2025-05-21 10:00:00,46.27,46.33,46.16,46.19,75375.0,46.27,46.33,46.16,46.19,75375.0
2025-05-21 10:30:00,46.18,46.23,46.15,46.23,69509.0,46.18,46.23,46.15,46.23,69509.0
2025-05-21 11:00:00,46.23,46.28,46.21,46.27,40762.0,46.23,46.28,46.21,46.27,40762.0
2025-05-21 11:30:00,46.27,46.28,46.24,46.27,30702.0,46.27,46.28,46.24,46.27,30702.0
2025-05-21 12:00:00,46.26,46.27,46.23,46.25,21427.0,46.26,46.27,46.23,46.25,21427.0
2025-05-21 12:30:00,46.25,46.28,46.24,46.25,41997.0,46.25,46.28,46.24,46.25,41997.0
2025-05-21 13:00:00,46.25,46.28,46.06,46.06,96739.0,46.25,46.28,46.06,46.06,96739.0
2025-05-21 13:30:00,46.05,46.11,46.01,46.09,67552.0,46.05,46.11,46.01,46.09,67552.0
2025-05-21 14:00:00,46.1,46.11,46.05,46.09,50558.0,46.1,46.11,46.05,46.09,50558.0
2025-05-21 14:30:00,46.09,46.13,46.04,46.05,62045.0,46.09,46.13,46.04,46.05,62045.0
2025-05-21 15:00:00,46.05,46.09,46.03,46.04,93564.0,46.05,46.09,46.03,46.04,93564.0
2025-05-21 15:30:00,46.04,46.08,46.01,46.02,147899.0,46.04,46.08,46.01,46.02,147899.0
2025-05-22 09:30:00,45.83,45.83,45.67,45.74,110028.0,45.83,45.83,45.67,45.74,110028.0
2025-05-22 10:00:00,45.74,45.79,45.69,45.75,64156.0,45.74,45.79,45.69,45.75,64156.0
2025-05-22 10:30:00,45.76,45.78,45.71,45.77,95583.0,45.76,45.78,45.71,45.77,95583.0
2025-05-22 11:00:00,45.78,45.82,45.74,45.78,70517.0,45.78,45.82,45.74,45.78,70517.0
2025-05-22 11:30:00,45.78,45.84,45.77,45.8,119883.0,45.78,45.84,45.77,45.8,119883.0
2025-05-22 12:00:00,45.8,45.84,45.79,45.81,12937.0,45.8,45.84,45.79,45.81,12937.0
2025-05-22 12:30:00,45.8,45.8,45.75,45.75,17799.0,45.8,45.8,45.75,45.75,17799.0
2025-05-22 13:00:00,45.76,45.81,45.74,45.8,26086.0,45.76,45.81,45.74,45.8,26086.0
2025-05-22 13:30:00,45.8,45.85,45.8,45.84,40144.0,45.8,45.85,45.8,45.84,40144.0
2025-05-22 14:00:00,45.84,45.84,45.82,45.82,28735.0,45.84,45.84,45.82,45.82,28735.0
2025-05-22 14:30:00,45.81,45.82,45.8,45.8,37900.0,45.81,45.82,45.8,45.8,37900.0
2025-05-22 15:00:00,45.81,45.84,45.81,45.84,49753.0,45.81,45.84,45.81,45.84,49753.0
2025-05-22 15:30:00,45.84,45.84,45.76,45.77,101102.0,45.84,45.84,45.76,45.77,101102.0
2025-05-23 09:30:00,46.15,46.23,46.03,46.18,130286.0,46.15,46.23,46.03,46.18,130286.0
2025-05-23 10:00:00,46.18,46.29,46.17,46.23,143953.0,46.18,46.29,46.17,46.23,143953.0
2025-05-23 10:30:00,46.24,46.31,46.24,46.29,73453.0,46.24,46.31,46.24,46.29,73453.0
2025-05-23 11:00:00,46.29,46.35,46.28,46.35,46438.0,46.29,46.35,46.28,46.35,46438.0
2025-05-23 11:30:00,46.35,46.39,46.33,46.34,83729.0,46.35,46.39,46.33,46.34,83729.0
2025-05-23 12:00:00,46.34,46.39,46.34,46.39,33524.0,46.34,46.39,46.34,46.39,33524.0
2025-05-23 12:30:00,46.38,46.41,46.34,46.41,27014.0,46.38,46.41,46.34,46.41,27014.0
2025-05-23 13:00:00,46.41,46.44,46.39,46.44,55369.0,46.41,46.44,46.39,46.44,55369.0
2025-05-23 13:30:00,46.43,46.46,46.42,46.43,51791.0,46.43,46.46,46.42,46.43,51791.0
2025-05-23 14:00:00,46.43,46.46,46.37,46.43,116555.0,46.43,46.46,46.37,46.43,116555.0
2025-05-23 14:30:00,46.43,46.46,46.42,46.44,33686.0,46.43,46.46,46.42,46.44,33686.0
2025-05-23 15:00:00,46.44,46.48,46.41,46.42,121414.0,46.44,46.48,46.41,46.42,121414.0
2025-05-23 15:30:00,46.43,46.44,46.4,46.41,121642.0,46.43,46.44,46.4,46.41,121642.0
2025-05-27 09:30:00,46.48,46.48,46.33,46.38,174376.0,46.48,46.48,46.33,46.38,174376.0
2025-05-27 10:00:00,46.38,46.45,46.37,46.44,169425.0,46.38,46.45,46.37,46.44,169425.0
2025-05-27 10:30:00,46.44,46.45,46.4,46.44,69957.0,46.44,46.45,46.4,46.44,69957.0
2025-05-27 11:00:00,46.44,46.44,46.39,46.4,39929.0,46.44,46.44,46.39,46.4,39929.0
2025-05-27 11:30:00,46.4,46.41,46.36,46.38,47398.0,46.4,46.41,46.36,46.38,47398.0
2025-05-27 12:00:00,46.39,46.41,46.38,46.41,15224.0,46.39,46.41,46.38,46.41,15224.0
2025-05-27 12:30:00,46.41,46.43,46.39,46.4,18845.0,46.41,46.43,46.39,46.4,18845.0
2025-05-27 13:00:00,46.4,46.43,46.39,46.41,11133.0,46.4,46.43,46.39,46.41,11133.0
2025-05-27 13:30:00,46.41,46.44,46.4,46.44,7448.0,46.41,46.44,46.4,46.44,7448.0
2025-05-27 14:00:00,46.43,46.44,46.4,46.41,4900.0,46.43,46.44,46.4,46.41,4900.0
2025-05-27 14:30:00,46.4,46.43,46.4,46.41,6584.0,46.4,46.43,46.4,46.41,6584.0
2025-05-27 15:00:00,46.41,46.44,46.4,46.42,21789.0,46.41,46.44,46.4,46.42,21789.0
2025-05-27 15:30:00,46.43,46.45,46.41,46.44,92137.0,46.43,46.45,46.41,46.44,92137.0
2025-05-28 09:30:00,46.22,46.26,46.16,46.23,148325.0,46.22,46.26,46.16,46.23,148325.0
2025-05-28 10:00:00,46.23,46.27,46.18,46.21,48693.0,46.23,46.27,46.18,46.21,48693.0
2025-05-28 10:30:00,46.21,46.22,46.18,46.19,46087.0,46.21,46.22,46.18,46.19,46087.0
2025-05-28 11:00:00,46.19,46.21,46.16,46.17,52486.0,46.19,46.21,46.16,46.17,52486.0
2025-05-28 11:30:00,46.17,46.18,46.13,46.14,20048.0,46.17,46.18,46.13,46.14,20048.0
2025-05-28 12:00:00,46.14,46.19,46.12,46.19,276712.0,46.14,46.19,46.12,46.19,276712.0
2025-05-28 12:30:00,46.19,46.19,46.17,46.18,39817.0,46.19,46.19,46.17,46.18,39817.0
2025-05-28 13:00:00,46.17,46.22,46.17,46.22,48739.0,46.17,46.22,46.17,46.22,48739.0
2025-05-28 13:30:00,46.22,46.22,46.19,46.21,17681.0,46.22,46.22,46.19,46.21,17681.0
2025-05-28 14:00:00,46.21,46.22,46.19,46.2,38200.0,46.21,46.22,46.19,46.2,38200.0
2025-05-28 14:30:00,46.21,46.23,46.18,46.23,72625.0,46.21,46.23,46.18,46.23,72625.0
2025-05-28 15:00:00,46.23,46.26,46.22,46.23,59345.0,46.23,46.26,46.22,46.23,59345.0
2025-05-28 15:30:00,46.23,46.28,46.21,46.26,135793.0,46.23,46.28,46.21,46.26,135793.0
2025-05-29 09:30:00,46.49,46.49,46.35,46.37,151507.0,46.49,46.49,46.35,46.37,151507.0
2025-05-29 10:00:00,46.38,46.43,46.37,46.41,65520.0,46.38,46.43,46.37,46.41,65520.0
2025-05-29 10:30:00,46.4,46.42,46.37,46.4,75371.0,46.4,46.42,46.37,46.4,75371.0
2025-05-29 11:00:00,46.4,46.43,46.39,46.43,66476.0,46.4,46.43,46.39,46.43,66476.0
2025-05-29 11:30:00,46.43,46.44,46.35,46.38,94199.0,46.43,46.44,46.35,46.38,94199.0
2025-05-29 12:00:00,46.37,46.45,46.36,46.44,51097.0,46.37,46.45,46.36,46.44,51097.0
2025-05-29 12:30:00,46.44,46.46,46.42,46.44,78616.0,46.44,46.46,46.42,46.44,78616.0
2025-05-29 13:00:00,46.44,46.46,46.42,46.43,106358.0,46.44,46.46,46.42,46.43,106358.0
2025-05-29 13:30:00,46.43,46.48,46.43,46.45,59835.0,46.43,46.48,46.43,46.45,59835.0
2025-05-29 14:00:00,46.46,46.5,46.43,46.45,63970.0,46.46,46.5,46.43,46.45,63970.0
2025-05-29 14:30:00,46.45,46.49,46.44,46.45,49961.0,46.45,46.49,46.44,46.45,49961.0
2025-05-29 15:00:00,46.45,46.5,46.44,46.48,110797.0,46.45,46.5,46.44,46.48,110797.0
2025-05-29 15:30:00,46.48,46.57,46.48,46.53,234484.0,46.48,46.57,46.48,46.53,234484.0
2025-05-30 09:30:00,46.29,46.29,46.13,46.19,74166.0,46.29,46.29,46.13,46.19,74166.0
2025-05-30 10:00:00,46.19,46.23,46.15,46.23,102596.0,46.19,46.23,46.15,46.23,102596.0
2025-05-30 10:30:00,46.22,46.25,46.17,46.19,26531.0,46.22,46.25,46.17,46.19,26531.0
2025-05-30 11:00:00,46.21,46.25,46.18,46.2,22126.0,46.21,46.25,46.18,46.2,22126.0
2025-05-30 11:30:00,46.2,46.22,46.15,46.16,24955.0,46.2,46.22,46.15,46.16,24955.0
2025-05-30 12:00:00,46.17,46.2,46.09,46.09,49834.0,46.17,46.2,46.09,46.09,49834.0
2025-05-30 12:30:00,46.09,46.1,46.04,46.1,58469.0,46.09,46.1,46.04,46.1,58469.0
2025-05-30 13:00:00,46.1,46.15,46.09,46.14,25723.0,46.1,46.15,46.09,46.14,25723.0
2025-05-30 13:30:00,46.15,46.17,46.14,46.15,31670.0,46.15,46.17,46.14,46.15,31670.0
2025-05-30 14:00:00,46.15,46.22,46.14,46.2,25894.0,46.15,46.22,46.14,46.2,25894.0
2025-05-30 14:30:00,46.21,46.22,46.19,46.22,106577.0,46.21,46.22,46.19,46.22,106577.0
2025-05-30 15:00:00,46.21,46.28,46.21,46.27,52306.0,46.21,46.28,46.21,46.27,52306.0
2025-05-30 15:30:00,46.27,46.33,46.25,46.26,142181.0,46.27,46.33,46.25,46.26,142181.0
2025-06-02 09:30:00,46.3,46.43,46.3,46.3,89512.0,46.3,46.43,46.3,46.3,89512.0
2025-06-02 10:00:00,46.29,46.36,46.25,46.35,86148.0,46.29,46.36,46.25,46.35,86148.0
2025-06-02 10:30:00,46.34,46.39,46.34,46.37,42206.0,46.34,46.39,46.34,46.37,42206.0
2025-06-02 11:00:00,46.37,46.4,46.33,46.37,52579.0,46.37,46.4,46.33,46.37,52579.0
2025-06-02 11:30:00,46.37,46.42,46.35,46.41,146688.0,46.37,46.42,46.35,46.41,146688.0
2025-06-02 12:00:00,46.4,46.41,46.38,46.4,14677.0,46.4,46.41,46.38,46.4,14677.0
2025-06-02 12:30:00,46.41,46.42,46.39,46.41,6456.0,46.41,46.42,46.39,46.41,6456.0
2025-06-02 13:00:00,46.42,46.43,46.39,46.39,10816.0,46.42,46.43,46.39,46.39,10816.0
2025-06-02 13:30:00,46.4,46.41,46.39,46.39,4820.0,46.4,46.41,46.39,46.39,4820.0
2025-06-02 14:00:00,46.39,46.47,46.37,46.47,35300.0,46.39,46.47,46.37,46.47,35300.0
2025-06-02 14:30:00,46.47,46.5,46.45,46.48,43159.0,46.47,46.5,46.45,46.48,43159.0
2025-06-02 15:00:00,46.48,46.51,46.47,46.51,36048.0,46.48,46.51,46.47,46.51,36048.0
2025-06-02 15:30:00,46.51,46.54,46.45,46.54,105012.0,46.51,46.54,46.45,46.54,105012.0
2025-06-03 09:30:00,46.05,46.05,45.95,46.03,90477.0,46.05,46.05,45.95,46.03,90477.0
2025-06-03 10:00:00,46.03,46.08,45.98,46.06,60477.0,46.03,46.08,45.98,46.06,60477.0
2025-06-03 10:30:00,46.07,46.08,46.04,46.05,18430.0,46.07,46.08,46.04,46.05,18430.0
2025-06-03 11:00:00,46.04,46.07,46.03,46.05,28111.0,46.04,46.07,46.03,46.05,28111.0
2025-06-03 11:30:00,46.05,46.08,46.04,46.07,18813.0,46.05,46.08,46.04,46.07,18813.0
2025-06-03 12:00:00,46.07,46.1,46.06,46.07,12052.0,46.07,46.1,46.06,46.07,12052.0
2025-06-03 12:30:00,46.06,46.07,46.04,46.06,11392.0,46.06,46.07,46.04,46.06,11392.0
2025-06-03 13:00:00,46.06,46.07,46.04,46.05,8896.0,46.06,46.07,46.04,46.05,8896.0
2025-06-03 13:30:00,46.07,46.07,46.05,46.06,16796.0,46.07,46.07,46.05,46.06,16796.0
2025-06-03 14:00:00,46.07,46.08,46.03,46.07,45470.0,46.07,46.08,46.03,46.07,45470.0
2025-06-03 14:30:00,46.07,46.08,46.05,46.07,46802.0,46.07,46.08,46.05,46.07,46802.0
2025-06-03 15:00:00,46.07,46.08,46.06,46.06,22402.0,46.07,46.08,46.06,46.06,22402.0
2025-06-03 15:30:00,46.07,46.08,46.03,46.04,77676.0,46.07,46.08,46.03,46.04,77676.0
2025-06-04 09:30:00,46.06,46.07,46.01,46.02,110187.0,46.06,46.07,46.01,46.02,110187.0
2025-06-04 10:00:00,46.01,46.09,45.98,46.08,34162.0,46.01,46.09,45.98,46.08,34162.0
2025-06-04 10:30:00,46.08,46.09,46.01,46.02,30416.0,46.08,46.09,46.01,46.02,30416.0
2025-06-04 11:00:00,46.01,46.05,45.98,46.0,108665.0,46.01,46.05,45.98,46.0,108665.0
2025-06-04 11:30:00,46.0,46.0,45.94,45.98,36310.0,46.0,46.0,45.94,45.98,36310.0
2025-06-04 12:00:00,45.98,46.0,45.97,45.98,23279.0,45.98,46.0,45.97,45.98,23279.0
2025-06-04 12:30:00,45.98,46.03,45.98,46.03,4898.0,45.98,46.03,45.98,46.03,4898.0
2025-06-04 13:00:00,46.02,46.04,46.01,46.03,30546.0,46.02,46.04,46.01,46.03,30546.0
2025-06-04 13:30:00,46.03,46.06,46.03,46.04,12336.0,46.03,46.06,46.03,46.04,12336.0
2025-06-04 14:00:00,46.04,46.06,46.03,46.04,9759.0,46.04,46.06,46.03,46.04,9759.0
2025-06-04 14:30:00,46.03,46.04,46.0,46.02,6276.0,46.03,46.04,46.0,46.02,6276.0
2025-06-04 15:00:00,46.02,46.04,46.0,46.03,34882.0,46.02,46.04,46.0,46.03,34882.0
2025-06-04 15:30:00,46.03,46.04,45.97,45.98,110345.0,46.03,46.04,45.97,45.98,110345.0
2025-06-05 09:30:00,46.26,46.27,46.17,46.18,54240.0,46.26,46.27,46.17,46.18,54240.0
2025-06-05 10:00:00,46.18,46.2,46.13,46.2,23701.0,46.18,46.2,46.13,46.2,23701.0
2025-06-05 10:30:00,46.21,46.25,46.16,46.25,43350.0,46.21,46.25,46.16,46.25,43350.0
2025-06-05 11:00:00,46.25,46.26,46.21,46.23,23247.0,46.25,46.26,46.21,46.23,23247.0
2025-06-05 11:30:00,46.24,46.24,46.16,46.21,20456.0,46.24,46.24,46.16,46.21,20456.0
2025-06-05 12:00:00,46.21,46.22,46.18,46.21,23338.0,46.21,46.22,46.18,46.21,23338.0
2025-06-05 12:30:00,46.22,46.22,46.13,46.15,14181.0,46.22,46.22,46.13,46.15,14181.0
2025-06-05 13:00:00,46.13,46.2,46.13,46.18,22301.0,46.13,46.2,46.13,46.18,22301.0
2025-06-05 13:30:00,46.18,46.2,46.17,46.19,21094.0,46.18,46.2,46.17,46.19,21094.0
2025-06-05 14:00:00,46.19,46.19,46.14,46.16,34831.0,46.19,46.19,46.14,46.16,34831.0
2025-06-05 14:30:00,46.17,46.2,46.16,46.16,20618.0,46.17,46.2,46.16,46.16,20618.0
2025-06-05 15:00:00,46.16,46.19,46.1,46.15,62538.0,46.16,46.19,46.1,46.15,62538.0
2025-06-05 15:30:00,46.15,46.18,46.11,46.14,141376.0,46.15,46.18,46.11,46.14,141376.0
2025-06-06 09:30:00,46.63,46.73,46.63,46.71,34430.0,46.63,46.73,46.63,46.71,34430.0
2025-06-06 10:00:00,46.72,46.74,46.66,46.73,28377.0,46.72,46.74,46.66,46.73,28377.0
2025-06-06 10:30:00,46.73,46.75,46.69,46.71,30977.0,46.73,46.75,46.69,46.71,30977.0
2025-06-06 11:00:00,46.72,46.76,46.67,46.7,45732.0,46.72,46.76,46.67,46.7,45732.0
2025-06-06 11:30:00,46.7,46.72,46.67,46.7,28834.0,46.7,46.72,46.67,46.7,28834.0
2025-06-06 12:00:00,46.7,46.72,46.69,46.72,18888.0,46.7,46.72,46.69,46.72,18888.0
2025-06-06 12:30:00,46.71,46.72,46.65,46.68,13283.0,46.71,46.72,46.65,46.68,13283.0
2025-06-06 13:00:00,46.68,46.71,46.66,46.69,32906.0,46.68,46.71,46.66,46.69,32906.0
2025-06-06 13:30:00,46.7,46.71,46.68,46.71,10840.0,46.7,46.71,46.68,46.71,10840.0
2025-06-06 14:00:00,46.72,46.75,46.71,46.73,31729.0,46.72,46.75,46.71,46.73,31729.0
2025-06-06 14:30:00,46.74,46.77,46.73,46.75,16236.0,46.74,46.77,46.73,46.75,16236.0
2025-06-06 15:00:00,46.76,46.77,46.73,46.76,14653.0,46.76,46.77,46.73,46.76,14653.0
2025-06-06 15:30:00,46.76,46.77,46.72,46.72,103095.0,46.76,46.77,46.72,46.72,103095.0
2025-06-09 09:30:00,46.9,46.97,46.89,46.91,51913.0,46.9,46.97,46.89,46.91,51913.0
2025-06-09 10:00:00,46.91,46.93,46.88,46.91,20860.0,46.91,46.93,46.88,46.91,20860.0
2025-06-09 10:30:00,46.91,46.94,46.89,46.91,25985.0,46.91,46.94,46.89,46.91,25985.0
2025-06-09 11:00:00,46.91,46.95,46.9,46.93,26928.0,46.91,46.95,46.9,46.93,26928.0
2025-06-09 11:30:00,46.94,46.96,46.94,46.95,10310.0,46.94,46.96,46.94,46.95,10310.0
2025-06-09 12:00:00,46.94,47.01,46.94,47.01,28118.0,46.94,47.01,46.94,47.01,28118.0
2025-06-09 12:30:00,47.01,47.06,47.0,47.04,122488.0,47.01,47.06,47.0,47.04,122488.0
2025-06-09 13:00:00,47.04,47.08,47.03,47.05,32090.0,47.04,47.08,47.03,47.05,32090.0
2025-06-09 13:30:00,47.05,47.08,47.05,47.05,63800.0,47.05,47.08,47.05,47.05,63800.0
2025-06-09 14:00:00,47.05,47.07,47.04,47.06,26127.0,47.05,47.07,47.04,47.06,26127.0
2025-06-09 14:30:00,47.07,47.08,47.05,47.08,58169.0,47.07,47.08,47.05,47.08,58169.0
2025-06-09 15:00:00,47.08,47.09,47.05,47.07,16907.0,47.08,47.09,47.05,47.07,16907.0
2025-06-09 15:30:00,47.06,47.06,47.02,47.03,120515.0,47.06,47.06,47.02,47.03,120515.0
2025-06-10 09:30:00,47.16,47.22,47.13,47.2,85007.0,47.16,47.22,47.13,47.2,85007.0
2025-06-10 10:00:00,47.2,47.23,47.11,47.18,150423.0,47.2,47.23,47.11,47.18,150423.0
2025-06-10 10:30:00,47.18,47.18,47.1,47.11,61470.0,47.18,47.18,47.1,47.11,61470.0
2025-06-10 11:00:00,47.1,47.14,47.1,47.12,21902.0,47.1,47.14,47.1,47.12,21902.0
2025-06-10 11:30:00,47.11,47.16,47.08,47.13,83895.0,47.11,47.16,47.08,47.13,83895.0
2025-06-10 12:00:00,47.13,47.16,47.12,47.16,31219.0,47.13,47.16,47.12,47.16,31219.0
2025-06-10 12:30:00,47.15,47.18,47.15,47.18,52073.0,47.15,47.18,47.15,47.18,52073.0
2025-06-10 13:00:00,47.18,47.18,47.16,47.16,33937.0,47.18,47.18,47.16,47.16,33937.0
2025-06-10 13:30:00,47.16,47.19,47.15,47.16,53147.0,47.16,47.19,47.15,47.16,53147.0
2025-06-10 14:00:00,47.16,47.17,47.12,47.17,43166.0,47.16,47.17,47.12,47.17,43166.0
2025-06-10 14:30:00,47.17,47.2,47.16,47.2,38885.0,47.17,47.2,47.16,47.2,38885.0
2025-06-10 15:00:00,47.2,47.21,47.19,47.2,44202.0,47.2,47.21,47.19,47.2,44202.0
2025-06-10 15:30:00,47.2,47.2,47.15,47.18,534494.0,47.2,47.2,47.15,47.18,534494.0
2025-06-11 09:30:00,47.35,47.35,47.24,47.32,71731.0,47.35,47.35,47.24,47.32,71731.0
2025-06-11 10:00:00,47.32,47.39,47.32,47.34,12470.0,47.32,47.39,47.32,47.34,12470.0
2025-06-11 10:30:00,47.33,47.39,47.32,47.37,34854.0,47.33,47.39,47.32,47.37,34854.0
2025-06-11 11:00:00,47.37,47.39,47.34,47.38,46099.0,47.37,47.39,47.34,47.38,46099.0
2025-06-11 11:30:00,47.38,47.39,47.36,47.39,34905.0,47.38,47.39,47.36,47.39,34905.0
2025-06-11 12:00:00,47.38,47.4,47.34,47.36,35587.0,47.38,47.4,47.34,47.36,35587.0
2025-06-11 12:30:00,47.36,47.39,47.35,47.38,79975.0,47.36,47.39,47.35,47.38,79975.0
2025-06-11 13:00:00,47.38,47.4,47.37,47.4,42170.0,47.38,47.4,47.37,47.4,42170.0
2025-06-11 13:30:00,47.4,47.4,47.37,47.38,57385.0,47.4,47.4,47.37,47.38,57385.0
2025-06-11 14:00:00,47.38,47.38,47.3,47.32,81132.0,47.38,47.38,47.3,47.32,81132.0
2025-06-11 14:30:00,47.31,47.36,47.3,47.33,51837.0,47.31,47.36,47.3,47.33,51837.0
2025-06-11 15:00:00,47.33,47.34,47.3,47.31,121159.0,47.33,47.34,47.3,47.31,121159.0
2025-06-11 15:30:00,47.3,47.33,47.27,47.31,110467.0,47.3,47.33,47.27,47.31,110467.0
2025-06-12 09:30:00,46.82,46.89,46.77,46.84,79702.0,46.82,46.89,46.77,46.84,79702.0
2025-06-12 10:00:00,46.84,46.93,46.83,46.9,15350.0,46.84,46.93,46.83,46.9,15350.0
2025-06-12 10:30:00,46.9,46.92,46.87,46.89,13852.0,46.9,46.92,46.87,46.89,13852.0
2025-06-12 11:00:00,46.9,46.92,46.83,46.84,46264.0,46.9,46.92,46.83,46.84,46264.0
2025-06-12 11:30:00,46.84,46.87,46.82,46.87,33721.0,46.84,46.87,46.82,46.87,33721.0
2025-06-12 12:00:00,46.88,46.89,46.85,46.88,33300.0,46.88,46.89,46.85,46.88,33300.0
2025-06-12 12:30:00,46.88,46.89,46.86,46.87,21416.0,46.88,46.89,46.86,46.87,21416.0
2025-06-12 13:00:00,46.87,46.88,46.85,46.85,20554.0,46.87,46.88,46.85,46.85,20554.0
2025-06-12 13:30:00,46.86,46.89,46.86,46.89,8660.0,46.86,46.89,46.86,46.89,8660.0
2025-06-12 14:00:00,46.89,46.89,46.86,46.87,93856.0,46.89,46.89,46.86,46.87,93856.0
2025-06-12 14:30:00,46.86,46.89,46.85,46.89,15086.0,46.86,46.89,46.85,46.89,15086.0
2025-06-12 15:00:00,46.89,46.91,46.88,46.91,25055.0,46.89,46.91,46.88,46.91,25055.0
2025-06-12 15:30:00,46.9,46.9,46.85,46.89,119882.0,46.9,46.9,46.85,46.89,119882.0
2025-06-13 09:30:00,46.13,46.34,46.13,46.2,269310.0,46.13,46.34,46.13,46.2,269310.0
2025-06-13 10:00:00,46.2,46.28,46.2,46.24,45771.0,46.2,46.28,46.2,46.24,45771.0
2025-06-13 10:30:00,46.25,46.3,46.21,46.29,47695.0,46.25,46.3,46.21,46.29,47695.0
2025-06-13 11:00:00,46.28,46.36,46.27,46.35,57721.0,46.28,46.36,46.27,46.35,57721.0
2025-06-13 11:30:00,46.35,46.37,46.33,46.34,15128.0,46.35,46.37,46.33,46.34,15128.0
2025-06-13 12:00:00,46.34,46.41,46.33,46.38,26663.0,46.34,46.41,46.33,46.38,26663.0
2025-06-13 12:30:00,46.38,46.4,46.37,46.4,19978.0,46.38,46.4,46.37,46.4,19978.0
2025-06-13 13:00:00,46.4,46.4,46.34,46.34,18483.0,46.4,46.4,46.34,46.34,18483.0
2025-06-13 13:30:00,46.35,46.36,46.3,46.32,23255.0,46.35,46.36,46.3,46.32,23255.0
2025-06-13 14:00:00,46.32,46.33,46.15,46.17,24422.0,46.32,46.33,46.15,46.17,24422.0
2025-06-13 14:30:00,46.16,46.24,46.14,46.23,75747.0,46.16,46.24,46.14,46.23,75747.0
2025-06-13 15:00:00,46.23,46.25,46.2,46.22,55596.0,46.23,46.25,46.2,46.22,55596.0
2025-06-13 15:30:00,46.23,46.27,46.18,46.27,147372.0,46.23,46.27,46.18,46.27,147372.0
2025-06-16 09:30:00,46.38,46.76,46.38,46.75,338803.0,46.38,46.76,46.38,46.75,338803.0
2025-06-16 10:00:00,46.77,46.86,46.77,46.81,91351.0,46.77,46.86,46.77,46.81,91351.0
2025-06-16 10:30:00,46.81,46.86,46.78,46.8,81393.0,46.81,46.86,46.78,46.8,81393.0
2025-06-16 11:00:00,46.79,46.8,46.75,46.77,41619.0,46.79,46.8,46.75,46.77,41619.0
2025-06-16 11:30:00,46.77,46.78,46.73,46.75,24310.0,46.77,46.78,46.73,46.75,24310.0
2025-06-16 12:00:00,46.75,46.76,46.7,46.7,40095.0,46.75,46.76,46.7,46.7,40095.0
2025-06-16 12:30:00,46.71,46.72,46.68,46.69,14480.0,46.71,46.72,46.68,46.69,14480.0
2025-06-16 13:00:00,46.69,46.7,46.65,46.67,17564.0,46.69,46.7,46.65,46.67,17564.0
2025-06-16 13:30:00,46.68,46.69,46.61,46.62,13729.0,46.68,46.69,46.61,46.62,13729.0
2025-06-16 14:00:00,46.61,46.64,46.61,46.62,15978.0,46.61,46.64,46.61,46.62,15978.0
2025-06-16 14:30:00,46.62,46.65,46.6,46.61,148951.0,46.62,46.65,46.6,46.61,148951.0
2025-06-16 15:00:00,46.62,46.62,46.57,46.58,45301.0,46.62,46.62,46.57,46.58,45301.0
2025-06-16 15:30:00,46.58,46.59,46.54,46.57,68034.0,46.58,46.59,46.54,46.57,68034.0
2025-06-17 09:30:00,46.18,46.23,46.14,46.2,96851.0,46.18,46.23,46.14,46.2,96851.0
2025-06-17 10:00:00,46.21,46.21,46.15,46.16,48418.0,46.21,46.21,46.15,46.16,48418.0
2025-06-17 10:30:00,46.16,46.18,46.06,46.12,79303.0,46.16,46.18,46.06,46.12,79303.0
2025-06-17 11:00:00,46.11,46.21,46.11,46.17,40240.0,46.11,46.21,46.11,46.17,40240.0
2025-06-17 11:30:00,46.18,46.2,46.16,46.2,84510.0,46.18,46.2,46.16,46.2,84510.0
2025-06-17 12:00:00,46.2,46.22,46.18,46.2,25038.0,46.2,46.22,46.18,46.2,25038.0
2025-06-17 12:30:00,46.19,46.21,46.08,46.1,25063.0,46.19,46.21,46.08,46.1,25063.0
2025-06-17 13:00:00,46.1,46.11,46.0,46.01,26949.0,46.1,46.11,46.0,46.01,26949.0
2025-06-17 13:30:00,46.0,46.04,45.98,45.98,27372.0,46.0,46.04,45.98,45.98,27372.0
2025-06-17 14:00:00,45.96,45.98,45.91,45.92,41181.0,45.96,45.98,45.91,45.92,41181.0
2025-06-17 14:30:00,45.92,45.95,45.88,45.9,18796.0,45.92,45.95,45.88,45.9,18796.0
2025-06-17 15:00:00,45.91,45.96,45.89,45.95,26543.0,45.91,45.96,45.89,45.95,26543.0
2025-06-17 15:30:00,45.95,45.95,45.9,45.93,171042.0,45.95,45.95,45.9,45.93,171042.0
2025-06-18 09:30:00,45.87,45.9,45.78,45.79,105551.0,45.87,45.9,45.78,45.79,105551.0
2025-06-18 10:00:00,45.8,45.95,45.77,45.93,46575.0,45.8,45.95,45.77,45.93,46575.0
2025-06-18 10:30:00,45.93,45.97,45.92,45.94,19422.0,45.93,45.97,45.92,45.94,19422.0
2025-06-18 11:00:00,45.94,45.97,45.9,45.93,36963.0,45.94,45.97,45.9,45.93,36963.0
2025-06-18 11:30:00,45.94,45.94,45.9,45.9,47853.0,45.94,45.94,45.9,45.9,47853.0
2025-06-18 12:00:00,45.91,45.93,45.89,45.89,14225.0,45.91,45.93,45.89,45.89,14225.0
2025-06-18 12:30:00,45.9,45.92,45.89,45.9,13101.0,45.9,45.92,45.89,45.9,13101.0
2025-06-18 13:00:00,45.9,45.93,45.89,45.9,40188.0,45.9,45.93,45.89,45.9,40188.0
2025-06-18 13:30:00,45.9,45.9,45.84,45.89,34659.0,45.9,45.9,45.84,45.89,34659.0
2025-06-18 14:00:00,45.89,45.97,45.87,45.95,40102.0,45.89,45.97,45.87,45.95,40102.0
2025-06-18 14:30:00,45.94,45.95,45.83,45.84,55565.0,45.94,45.95,45.83,45.84,55565.0
2025-06-18 15:00:00,45.84,45.89,45.82,45.82,52715.0,45.84,45.89,45.82,45.82,52715.0
2025-06-18 15:30:00,45.82,45.89,45.81,45.86,120886.0,45.82,45.89,45.81,45.86,120886.0
2025-06-20 09:30:00,46.09,46.11,46.0,46.04,182021.0,46.09,46.11,46.0,46.04,182021.0
2025-06-20 10:00:00,46.04,46.05,45.92,45.97,51422.0,46.04,46.05,45.92,45.97,51422.0
2025-06-20 10:30:00,45.96,46.0,45.93,45.97,71615.0,45.96,46.0,45.93,45.97,71615.0
2025-06-20 11:00:00,45.97,46.04,45.96,46.02,106602.0,45.97,46.04,45.96,46.02,106602.0
2025-06-20 11:30:00,46.02,46.04,45.98,45.98,46767.0,46.02,46.04,45.98,45.98,46767.0
2025-06-20 12:00:00,45.98,46.02,45.98,46.01,42012.0,45.98,46.02,45.98,46.01,42012.0
2025-06-20 12:30:00,46.01,46.04,46.0,46.02,42213.0,46.01,46.04,46.0,46.02,42213.0
2025-06-20 13:00:00,46.03,46.04,45.95,45.96,36756.0,46.03,46.04,45.95,45.96,36756.0
2025-06-20 13:30:00,45.95,45.97,45.92,45.97,38670.0,45.95,45.97,45.92,45.97,38670.0
2025-06-20 14:00:00,45.97,46.02,45.97,46.01,42265.0,45.97,46.02,45.97,46.01,42265.0
2025-06-20 14:30:00,46.0,46.01,45.94,45.95,52782.0,46.0,46.01,45.94,45.95,52782.0
2025-06-20 15:00:00,45.95,45.96,45.92,45.93,36442.0,45.95,45.96,45.92,45.93,36442.0
2025-06-20 15:30:00,45.92,45.95,45.85,45.87,116562.0,45.92,45.95,45.85,45.87,116562.0